Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	3.751	3.760	3.539	3.625	1,429,096	-0.19(-5.05%)
Oct 29, 2009	3.645	3.828	3.616	3.818	1,330,621	+0.24(+6.74%)
Oct 28, 2009	3.828	3.963	3.558	3.577	1,827,004	-0.26(-6.78%)
Oct 27, 2009	4.387	4.426	3.809	3.838	3,743,274	-0.37(-8.72%)
Oct 26, 2009	4.387	4.474	4.175	4.204	1,722,513	-0.15(-3.54%)
Oct 23, 2009	4.455	4.648	4.349	4.358	775,817	-0.23(-5.04%)
Oct 22, 2009	4.551	4.599	4.329	4.590	714,668	+0.04(+0.85%)
Oct 21, 2009	4.783	4.879	4.541	4.551	1,971,829	-0.27(-5.60%)
Oct 20, 2009	4.860	5.004	4.821	4.821	624,612	-0.13(-2.72%)
Oct 19, 2009	4.985	5.062	4.869	4.956	570,662	-0.01(-0.19%)
Oct 16, 2009	5.120	5.130	4.840	4.966	1,254,927	-0.20(-3.92%)
Oct 15, 2009	5.014	5.197	4.898	5.168	2,030,625	+0.10(+1.90%)
Oct 14, 2009	4.985	5.149	4.889	5.072	1,353,290	+0.20(+4.16%)
Oct 13, 2009	5.024	5.033	4.802	4.869	801,137	-0.15(-3.07%)
Oct 12, 2009	5.159	5.159	4.995	5.024	1,142,885	+0.02(+0.39%)
Oct 09, 2009	4.821	5.062	4.744	5.004	2,362,976	+0.18(+3.80%)
Oct 08, 2009	4.889	4.918	4.744	4.821	1,598,256	+0.00(+0.00%)
Oct 07, 2009	4.696	4.879	4.657	4.821	2,775,233	+0.11(+2.25%)
Oct 06, 2009	4.580	4.821	4.541	4.715	1,961,335	+0.15(+3.38%)
Oct 05, 2009	4.329	4.590	4.252	4.561	1,512,749	+0.28(+6.53%)
Oct 02, 2009	4.349	4.416	4.159	4.281	2,288,261	-0.15(-3.48%)
Oct 01, 2009	4.725	4.754	4.368	4.435	3,255,664	-0.34(-7.07%)
Sep 30, 2009	4.609	4.811	4.358	4.773	7,287,338	+0.12(+2.48%)
Sep 29, 2009	4.271	4.783	4.252	4.657	6,477,270	+0.40(+9.28%)
Sep 28, 2009	3.915	4.281	3.886	4.262	1,844,960	+0.37(+9.41%)
Sep 25, 2009	4.011	4.088	3.876	3.895	1,756,606	-0.14(-3.58%)
Sep 24, 2009	4.233	4.233	3.886	4.040	1,320,531	-0.14(-3.46%)
Sep 23, 2009	4.349	4.397	4.175	4.185	1,288,176	-0.16(-3.77%)
Sep 22, 2009	4.165	4.349	4.117	4.349	1,301,877	+0.24(+5.87%)
Sep 21, 2009	4.146	4.214	4.088	4.108	789,195	-0.09(-2.07%)
Sep 18, 2009	4.059	4.233	3.992	4.194	2,205,871	+0.16(+4.07%)
Sep 17, 2009	4.098	4.175	3.968	4.030	2,184,108	-0.07(-1.65%)
Sep 16, 2009	4.156	4.194	4.021	4.098	1,038,601	+0.00(+0.00%)
Sep 15, 2009	4.117	4.204	4.059	4.098	2,260,052	+0.02(+0.47%)
Sep 14, 2009	4.069	4.146	4.002	4.079	3,709,537	-0.02(-0.47%)
Sep 11, 2009	3.794	4.098	3.760	4.098	7,746,765	+0.28(+7.32%)
Sep 10, 2009	3.886	3.982	3.751	3.818	1,258,506	-0.09(-2.22%)
Sep 09, 2009	3.712	4.040	3.712	3.905	805,215	-0.06(-1.46%)
Sep 08, 2009	3.963	4.002	3.857	3.963	504,040	+0.04(+0.98%)
Sep 04, 2009	3.828	3.944	3.751	3.924	496,857	+0.10(+2.52%)
Sep 03, 2009	3.789	3.833	3.674	3.828	418,887	+0.08(+2.06%)
Sep 02, 2009	3.664	3.756	3.635	3.751	610,361	+0.06(+1.57%)
Sep 01, 2009	3.809	4.050	3.645	3.693	1,157,320	-0.16(-4.25%)
Aug 31, 2009	3.886	4.040	3.847	3.857	1,254,800	+0.06(+1.52%)
Aug 28, 2009	3.828	3.992	3.741	3.799	565,853	+0.02(+0.51%)
Aug 27, 2009	3.751	3.799	3.616	3.780	498,994	+0.00(+0.00%)
Aug 26, 2009	3.693	3.789	3.587	3.780	618,650	+0.07(+1.82%)
Aug 25, 2009	3.963	3.973	3.674	3.712	1,006,469	-0.21(-5.41%)
Aug 24, 2009	3.828	4.021	3.799	3.924	862,392	+0.13(+3.30%)
Aug 21, 2009	3.712	3.838	3.616	3.799	751,266	+0.14(+3.96%)
Aug 20, 2009	3.674	3.712	3.597	3.654	644,561	-0.02(-0.53%)
Aug 19, 2009	3.490	3.674	3.442	3.674	678,979	+0.12(+3.25%)
Aug 18, 2009	3.490	3.722	3.490	3.558	778,878	+0.09(+2.50%)
Aug 17, 2009	3.597	3.606	3.423	3.471	773,308	-0.22(-6.01%)
Aug 14, 2009	3.732	3.732	3.587	3.693	734,245	-0.06(-1.54%)
Aug 13, 2009	3.818	3.818	3.625	3.751	883,352	-0.07(-1.77%)
Aug 12, 2009	3.568	3.857	3.539	3.818	901,099	+0.24(+6.74%)
Aug 11, 2009	3.712	3.712	3.519	3.577	944,326	-0.17(-4.63%)
Aug 10, 2009	3.789	3.857	3.665	3.751	708,012	-0.10(-2.51%)
Aug 07, 2009	3.732	3.992	3.693	3.847	1,680,910	+0.20(+5.56%)
Aug 06, 2009	3.751	3.751	3.606	3.645	950,058	-0.08(-2.07%)
Aug 05, 2009	3.760	3.780	3.616	3.722	818,631	-0.06(-1.53%)
Aug 04, 2009	3.645	3.780	3.539	3.780	761,022	+0.12(+3.16%)