Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	4.207	4.767	4.207	4.670	2,451,209	+0.51(+12.30%)
Sep 29, 2008	4.419	4.487	4.140	4.159	1,443,817	-0.34(-7.51%)
Sep 26, 2008	4.458	4.554	4.333	4.497	1,880,771	+0.01(+0.22%)
Sep 25, 2008	4.661	4.661	4.468	4.487	2,275,116	-0.10(-2.11%)
Sep 24, 2008	4.979	5.124	4.545	4.583	2,572,552	-0.40(-7.95%)
Sep 23, 2008	4.989	5.095	4.902	4.979	1,693,155	-0.02(-0.39%)
Sep 22, 2008	5.307	5.307	4.931	4.998	1,992,597	-0.33(-6.16%)
Sep 19, 2008	5.442	5.915	5.230	5.326	3,376,252	+0.24(+4.74%)
Sep 18, 2008	5.114	5.220	4.786	5.085	2,196,939	+0.09(+1.74%)
Sep 17, 2008	5.047	5.182	4.979	4.998	1,267,774	-0.13(-2.45%)
Sep 16, 2008	5.037	5.124	4.854	5.124	1,420,450	+0.02(+0.38%)
Sep 15, 2008	5.220	5.346	5.095	5.104	1,018,758	-0.22(-4.17%)
Sep 12, 2008	5.394	5.437	5.240	5.326	913,283	-0.13(-2.30%)
Sep 11, 2008	5.365	5.558	5.288	5.452	788,630	-0.06(-1.05%)
Sep 10, 2008	5.732	5.732	5.375	5.510	1,701,313	-0.10(-1.72%)
Sep 09, 2008	5.819	5.896	5.577	5.606	958,070	-0.19(-3.33%)
Sep 08, 2008	5.886	6.079	5.563	5.799	1,321,835	+0.04(+0.67%)
Sep 05, 2008	5.693	5.828	5.674	5.761	837,441	+0.01(+0.17%)
Sep 04, 2008	5.838	5.886	5.712	5.751	724,876	-0.12(-1.97%)
Sep 03, 2008	5.944	6.021	5.847	5.867	1,805,229	-0.08(-1.30%)
Sep 02, 2008	6.098	6.176	5.896	5.944	1,187,997	+0.00(+0.00%)
Aug 29, 2008	5.963	5.992	5.847	5.944	610,981	-0.04(-0.65%)
Aug 28, 2008	6.002	6.031	5.934	5.983	1,130,526	-0.01(-0.16%)
Aug 27, 2008	5.983	6.050	5.896	5.992	1,079,767	+0.00(+0.00%)
Aug 26, 2008	6.021	6.079	5.915	5.992	769,565	-0.05(-0.80%)
Aug 25, 2008	6.137	6.137	5.963	6.040	706,676	-0.13(-2.03%)
Aug 22, 2008	6.156	6.282	6.118	6.166	1,583,741	+0.04(+0.63%)
Aug 21, 2008	6.166	6.388	6.098	6.127	573,869	-0.13(-2.01%)
Aug 20, 2008	6.224	6.407	6.137	6.253	866,903	+0.07(+1.09%)
Aug 19, 2008	6.205	6.291	6.156	6.185	550,780	-0.09(-1.38%)
Aug 18, 2008	6.523	6.523	6.195	6.272	776,089	-0.25(-3.85%)
Aug 15, 2008	6.677	6.677	6.378	6.523	1,126,198	-0.04(-0.59%)
Aug 14, 2008	6.552	6.658	6.504	6.562	903,796	-0.05(-0.73%)
Aug 13, 2008	6.504	6.668	6.349	6.610	1,073,341	+0.07(+1.03%)
Aug 12, 2008	6.465	6.571	6.417	6.542	1,616,926	+0.00(+0.00%)
Aug 11, 2008	6.378	6.600	6.262	6.542	1,753,532	+0.18(+2.88%)
Aug 08, 2008	6.089	6.378	6.031	6.359	929,756	+0.29(+4.77%)
Aug 07, 2008	5.983	6.166	5.896	6.069	1,457,412	+0.04(+0.64%)
Aug 06, 2008	5.867	6.040	5.756	6.031	2,145,958	+0.14(+2.29%)
Aug 05, 2008	5.780	5.934	5.722	5.896	1,286,468	+0.31(+5.53%)
Aug 04, 2008	5.693	5.712	5.500	5.587	1,170,974	-0.10(-1.70%)
Aug 01, 2008	5.790	5.838	5.606	5.683	2,025,904	-0.42(-6.95%)
Jul 31, 2008	6.233	6.359	6.060	6.108	2,014,998	-0.30(-4.67%)
Jul 30, 2008	6.513	6.513	6.205	6.407	2,400,523	-0.06(-0.90%)
Jul 29, 2008	6.465	6.629	5.983	6.465	1,539,610	+0.27(+4.36%)
Jul 28, 2008	6.282	6.446	6.127	6.195	1,002,311	-0.20(-3.17%)
Jul 25, 2008	6.513	6.581	6.233	6.397	1,444,044	-0.03(-0.45%)
Jul 24, 2008	6.677	6.706	6.407	6.426	1,176,563	-0.20(-3.06%)
Jul 23, 2008	6.552	6.850	6.542	6.629	1,292,053	-0.10(-1.43%)
Jul 22, 2008	6.581	6.745	6.484	6.726	1,205,606	+0.14(+2.05%)
Jul 21, 2008	6.552	6.610	6.291	6.590	647,963	+0.08(+1.19%)
Jul 18, 2008	6.590	6.610	6.397	6.513	977,347	-0.04(-0.59%)
Jul 17, 2008	6.590	6.706	6.426	6.552	1,241,854	+0.00(+0.00%)
Jul 16, 2008	6.272	6.648	6.224	6.552	1,243,129	+0.31(+4.95%)
Jul 15, 2008	6.012	6.369	5.896	6.243	1,509,515	+0.15(+2.54%)
Jul 14, 2008	6.272	6.426	6.021	6.089	1,047,054	-0.31(-4.83%)
Jul 11, 2008	6.243	6.446	6.079	6.397	930,695	+0.09(+1.38%)
Jul 10, 2008	6.176	6.359	6.108	6.311	976,667	+0.14(+2.19%)
Jul 09, 2008	6.407	6.455	6.176	6.176	885,761	-0.21(-3.32%)
Jul 08, 2008	6.224	6.397	6.127	6.388	1,028,657	+0.18(+2.95%)
Jul 07, 2008	6.378	6.426	6.108	6.205	1,325,389	-0.13(-1.98%)
Jul 04, 2008	6.359	6.465	6.282	6.330	680,123	+0.00(+0.00%)
Jul 03, 2008	6.359	6.465	6.282	6.330	680,123	-0.02(-0.30%)
Jul 02, 2008	6.533	6.533	6.282	6.349	1,110,488	-0.20(-3.09%)