Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.86	11.10	10.85	10.94	247,246	+0.03(+0.26%)
Feb 27, 2003	10.80	11.07	10.78	10.91	449,586	+0.12(+1.07%)
Feb 26, 2003	11.10	11.28	10.80	10.80	491,174	-0.29(-2.61%)
Feb 25, 2003	11.29	11.36	10.86	11.09	456,223	-0.24(-2.13%)
Feb 24, 2003	11.19	11.54	11.19	11.33	488,788	+0.01(+0.09%)
Feb 21, 2003	10.31	11.42	10.30	11.32	467,735	+1.01(+9.82%)
Feb 20, 2003	9.787	10.39	9.787	10.31	439,422	+0.48(+4.91%)
Feb 19, 2003	9.931	10.22	9.739	9.825	358,216	-0.06(-0.59%)
Feb 18, 2003	10.07	10.31	9.806	9.883	553,400	-0.24(-2.38%)
Feb 14, 2003	9.633	10.22	9.546	10.12	456,327	+0.49(+5.10%)
Feb 13, 2003	9.411	9.690	9.401	9.633	214,888	+0.20(+2.15%)
Feb 12, 2003	9.623	9.642	9.420	9.430	109,725	-0.08(-0.81%)
Feb 11, 2003	9.478	9.710	9.285	9.507	378,647	+0.15(+1.64%)
Feb 10, 2003	9.681	9.710	9.208	9.354	766,941	-0.33(-3.38%)
Feb 07, 2003	10.05	10.19	9.613	9.681	139,698	-0.31(-3.09%)
Feb 06, 2003	10.17	10.31	9.883	9.989	147,684	-0.19(-1.89%)
Feb 05, 2003	10.16	10.56	9.960	10.18	434,236	+0.05(+0.49%)
Feb 04, 2003	10.33	10.50	9.941	10.13	224,844	-0.29(-2.78%)
Feb 03, 2003	10.50	10.51	10.18	10.42	243,616	+0.11(+1.11%)
Jan 31, 2003	10.56	10.70	9.787	10.31	882,682	-0.54(-4.97%)
Jan 30, 2003	11.45	11.61	10.67	10.85	275,398	-0.59(-5.14%)
Jan 29, 2003	10.90	11.49	10.80	11.44	419,406	+0.37(+3.31%)
Jan 28, 2003	10.49	11.11	10.37	11.07	325,962	+0.60(+5.71%)
Jan 27, 2003	10.66	11.04	10.24	10.47	240,090	-0.33(-3.04%)
Jan 24, 2003	11.91	11.96	10.70	10.80	333,015	-1.12(-9.38%)
Jan 23, 2003	11.62	12.04	11.34	11.92	596,855	+0.39(+3.34%)
Jan 22, 2003	11.42	11.76	11.33	11.53	485,884	-0.03(-0.25%)
Jan 21, 2003	11.57	11.72	11.27	11.56	1,049,241	-0.15(-1.32%)
Jan 17, 2003	11.76	11.88	11.52	11.72	384,455	-0.21(-1.78%)
Jan 16, 2003	12.05	12.25	11.78	11.93	561,178	-0.12(-0.96%)
Jan 15, 2003	11.09	12.44	11.02	12.04	1,033,477	+0.46(+4.00%)
Jan 14, 2003	11.33	11.62	11.09	11.58	471,780	+0.25(+2.21%)
Jan 13, 2003	11.67	11.76	11.31	11.33	411,524	-0.16(-1.43%)
Jan 10, 2003	11.44	11.72	11.20	11.49	313,310	+0.00(+0.00%)
Jan 09, 2003	10.97	11.64	10.97	11.49	437,555	+0.45(+4.10%)
Jan 08, 2003	11.20	11.20	10.80	11.04	258,447	-0.16(-1.46%)
Jan 07, 2003	10.94	11.48	10.94	11.20	556,304	+0.29(+2.65%)
Jan 06, 2003	10.90	11.19	10.79	10.91	324,407	+0.07(+0.62%)
Jan 03, 2003	10.68	11.21	10.41	10.85	378,751	+0.21(+2.00%)
Jan 02, 2003	9.960	10.68	9.758	10.64	648,295	+0.70(+7.10%)
Dec 31, 2002	9.796	10.37	9.575	9.931	311,650	+0.13(+1.37%)
Dec 30, 2002	9.912	10.09	9.546	9.796	317,769	-0.10(-0.97%)
Dec 27, 2002	10.11	10.28	9.661	9.893	240,090	-0.22(-2.19%)
Dec 26, 2002	9.787	10.31	9.787	10.11	377,196	+0.32(+3.25%)
Dec 24, 2002	9.816	9.883	9.729	9.796	79,546	-0.09(-0.88%)
Dec 23, 2002	9.401	10.13	8.794	9.883	426,458	+0.33(+3.43%)
Dec 20, 2002	9.401	9.700	8.794	9.555	735,309	+1.05(+12.36%)
Dec 19, 2002	8.244	8.726	8.244	8.504	313,413	+0.14(+1.72%)
Dec 18, 2002	8.668	8.678	8.263	8.361	613,656	-0.63(-6.96%)
Dec 17, 2002	8.919	9.170	8.736	8.987	295,783	+0.04(+0.43%)
Dec 16, 2002	8.389	9.015	8.331	8.948	463,690	+0.67(+8.03%)
Dec 13, 2002	8.678	8.678	8.206	8.283	547,281	-0.39(-4.45%)
Dec 12, 2002	9.112	9.305	8.649	8.668	341,623	-0.44(-4.87%)
Dec 11, 2002	8.919	9.372	8.745	9.112	316,940	+0.21(+2.38%)
Dec 10, 2002	8.543	9.054	8.533	8.900	183,568	+0.41(+4.89%)
Dec 09, 2002	9.247	9.247	8.456	8.485	192,072	-0.80(-8.61%)
Dec 06, 2002	8.871	9.420	8.678	9.284	373,254	+0.42(+4.78%)
Dec 05, 2002	9.150	9.305	8.726	8.861	392,648	-0.17(-1.87%)
Dec 04, 2002	10.13	10.21	9.025	9.030	515,338	-1.40(-13.45%)
Dec 03, 2002	10.41	10.58	10.22	10.43	537,325	+0.00(+0.00%)