Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.688	8.707	8.225	8.408	785,901	-0.17(-2.02%)
Feb 25, 2011	8.341	8.659	8.263	8.582	1,074,154	+0.34(+4.09%)
Feb 24, 2011	7.984	8.292	7.936	8.244	1,348,546	+0.24(+3.01%)
Feb 23, 2011	8.447	8.447	7.781	8.003	2,078,646	-0.44(-5.25%)
Feb 22, 2011	8.630	8.736	8.389	8.447	2,050,309	-0.38(-4.26%)
Feb 18, 2011	9.073	9.073	8.697	8.823	975,312	-0.19(-2.14%)
Feb 17, 2011	8.948	9.037	8.871	9.015	925,681	+0.09(+0.97%)
Feb 16, 2011	9.006	9.054	8.871	8.929	1,370,760	-0.01(-0.11%)
Feb 15, 2011	9.247	9.247	8.919	8.938	2,161,560	-0.36(-3.84%)
Feb 14, 2011	8.639	9.295	8.591	9.295	3,419,384	+0.70(+8.19%)
Feb 11, 2011	8.312	8.630	8.254	8.591	1,351,760	+0.18(+2.18%)
Feb 10, 2011	8.244	8.418	8.148	8.408	1,236,986	+0.06(+0.69%)
Feb 09, 2011	8.408	8.418	8.225	8.350	1,009,542	-0.06(-0.69%)
Feb 08, 2011	8.379	8.485	8.254	8.408	1,135,825	+0.05(+0.58%)
Feb 07, 2011	8.254	8.504	8.196	8.360	1,475,135	+0.20(+2.48%)
Feb 04, 2011	8.148	8.157	7.829	8.157	932,304	+0.13(+1.68%)
Feb 03, 2011	8.080	8.234	7.964	8.022	1,204,043	-0.11(-1.30%)
Feb 02, 2011	8.215	8.292	7.974	8.128	2,122,308	-0.10(-1.17%)
Feb 01, 2011	7.666	8.244	7.559	8.225	5,359,465	+0.85(+11.50%)
Jan 31, 2011	7.097	7.425	7.097	7.376	1,599,989	+0.37(+5.23%)
Jan 28, 2011	7.299	7.463	6.991	7.010	2,065,899	-0.28(-3.84%)
Jan 27, 2011	7.000	7.357	6.971	7.290	1,154,519	+0.32(+4.56%)
Jan 26, 2011	6.885	7.058	6.778	6.971	1,479,140	+0.07(+1.01%)
Jan 25, 2011	7.087	7.087	6.730	6.901	1,970,152	-0.28(-3.93%)
Jan 24, 2011	6.981	7.241	6.981	7.183	1,067,069	+0.19(+2.76%)
Jan 21, 2011	7.077	7.126	6.952	6.991	1,301,790	-0.02(-0.28%)
Jan 20, 2011	7.020	7.097	6.846	7.010	1,050,154	-0.09(-1.22%)
Jan 19, 2011	7.328	7.328	7.039	7.097	1,700,676	-0.28(-3.79%)
Jan 18, 2011	7.627	7.666	7.357	7.376	1,318,088	-0.25(-3.29%)
Jan 14, 2011	7.241	7.685	7.241	7.627	1,737,922	+0.40(+5.61%)
Jan 13, 2011	7.328	7.328	7.077	7.222	1,122,548	-0.13(-1.71%)
Jan 12, 2011	7.270	7.367	7.183	7.347	1,069,801	+0.10(+1.33%)
Jan 11, 2011	7.097	7.347	7.087	7.251	1,552,394	+0.17(+2.45%)
Jan 10, 2011	7.010	7.097	6.836	7.077	1,012,565	+0.02(+0.27%)
Jan 07, 2011	6.942	7.077	6.856	7.058	944,302	+0.12(+1.67%)
Jan 06, 2011	7.000	7.034	6.865	6.942	1,210,735	-0.08(-1.10%)
Jan 05, 2011	7.145	7.164	6.865	7.020	2,235,171	-0.16(-2.28%)
Jan 04, 2011	7.357	7.357	7.135	7.183	1,241,532	-0.13(-1.84%)
Jan 03, 2011	7.328	7.425	6.952	7.318	1,675,898	+0.12(+1.61%)
Dec 31, 2010	7.212	7.309	7.203	7.203	549,280	-0.03(-0.40%)
Dec 30, 2010	7.241	7.318	7.227	7.232	370,859	+0.00(+0.00%)
Dec 29, 2010	7.183	7.347	7.155	7.232	639,917	+0.11(+1.49%)
Dec 28, 2010	7.270	7.309	7.068	7.126	880,676	-0.15(-2.12%)
Dec 27, 2010	7.077	7.280	7.039	7.280	450,858	+0.16(+2.30%)
Dec 23, 2010	7.232	7.251	7.106	7.116	598,505	-0.09(-1.20%)
Dec 22, 2010	7.415	7.415	7.174	7.203	1,057,015	-0.22(-2.99%)
Dec 21, 2010	7.183	7.449	7.116	7.425	1,311,784	+0.32(+4.48%)
Dec 20, 2010	7.106	7.261	7.068	7.106	825,635	+0.04(+0.55%)
Dec 17, 2010	7.010	7.135	6.904	7.068	1,218,777	+0.08(+1.10%)
Dec 16, 2010	6.750	7.005	6.730	6.991	760,223	+0.25(+3.72%)
Dec 15, 2010	6.827	6.952	6.663	6.740	1,430,206	-0.13(-1.83%)
Dec 14, 2010	7.145	7.212	6.846	6.865	989,372	-0.27(-3.78%)
Dec 13, 2010	6.894	7.309	6.894	7.135	1,786,391	+0.24(+3.50%)
Dec 10, 2010	6.865	6.894	6.788	6.894	628,679	+0.06(+0.85%)
Dec 09, 2010	6.875	6.875	6.759	6.836	540,062	+0.06(+0.85%)
Dec 08, 2010	6.692	6.846	6.615	6.778	824,258	+0.13(+1.88%)
Dec 07, 2010	6.634	6.740	6.547	6.653	1,060,312	+0.15(+2.37%)
Dec 06, 2010	6.701	6.759	6.441	6.499	2,594,497	-0.25(-3.71%)
Dec 03, 2010	6.778	6.932	6.576	6.750	1,562,803	-0.08(-1.13%)
Dec 02, 2010	6.692	6.846	6.605	6.827	1,763,569	+0.18(+2.76%)