Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.27	10.38	9.507	9.642	428,014	-0.70(-6.81%)
Jul 30, 2002	9.584	10.45	9.584	10.35	279,293	+0.58(+5.93%)
Jul 29, 2002	9.527	10.12	9.436	9.768	258,318	+0.61(+6.63%)
Jul 26, 2002	9.083	9.652	8.929	9.160	577,637	+0.14(+1.60%)
Jul 25, 2002	9.980	9.980	8.389	9.015	169,992,288	-1.04(-10.35%)
Jul 24, 2002	9.305	10.12	8.736	10.06	721,930	+0.69(+7.41%)
Jul 23, 2002	10.22	10.22	8.948	9.363	620,190	-0.86(-8.40%)
Jul 22, 2002	10.63	10.67	9.999	10.22	389,019	-0.41(-3.90%)
Jul 19, 2002	11.23	11.33	10.42	10.64	670,282	-1.75(-14.10%)
Jul 17, 2002	12.83	13.50	12.00	12.38	452,386	-0.20(-1.61%)
Jul 12, 2002	12.46	13.10	12.40	12.58	442,222	+0.26(+2.10%)
Jul 11, 2002	11.93	12.49	11.43	12.32	638,028	+0.26(+2.17%)
Jul 10, 2002	12.39	12.44	11.75	12.06	239,053	-0.18(-1.50%)
Jul 09, 2002	13.00	12.82	11.94	12.25	648,918	-0.75(-5.79%)
Jul 08, 2002	14.51	14.58	14.08	13.00	441,496	-1.51(-10.43%)
Jul 05, 2002	13.31	14.55	13.09	14.51	296,301	+1.52(+11.73%)
Jul 04, 2002	12.30	13.04	11.86	12.99	310,302	+0.00(+0.00%)
Jul 03, 2002	12.30	13.04	11.86	12.99	310,302	+0.55(+4.42%)
Jul 02, 2002	12.78	12.99	12.24	12.44	598,203	-0.39(-3.01%)
Jul 01, 2002	13.98	14.03	12.69	12.82	393,063	-1.25(-8.90%)
Jun 28, 2002	12.92	14.08	12.89	14.08	1,097,467	+1.03(+7.91%)
Jun 27, 2002	13.30	13.37	12.14	13.05	456,534	-0.26(-1.96%)
Jun 26, 2002	11.95	13.31	11.21	13.31	505,278	+1.29(+10.75%)
Jun 25, 2002	12.05	12.57	11.95	12.01	1,485,137	+1.42(+13.38%)
Jun 21, 2002	11.30	11.33	10.15	10.60	498,537	-0.51(-4.60%)
Jun 20, 2002	11.54	11.76	10.93	11.11	590,425	-0.37(-3.19%)
Jun 19, 2002	11.78	11.78	11.33	11.47	612,723	-0.44(-3.72%)
Jun 18, 2002	11.91	12.24	11.76	11.92	551,015	+0.01(+0.08%)
Jun 17, 2002	11.51	12.20	11.50	11.91	664,682	+0.40(+3.43%)
Jun 14, 2002	11.35	11.84	10.77	11.51	316,421	-0.21(-1.81%)
Jun 12, 2002	11.11	11.72	10.91	11.72	340,171	+0.68(+6.20%)
Jun 11, 2002	12.19	12.48	11.03	11.04	269,959	-1.10(-9.05%)
Jun 10, 2002	11.67	12.38	11.14	12.14	510,671	+0.54(+4.65%)
Jun 07, 2002	11.47	12.26	10.80	11.60	651,510	+0.13(+1.09%)
Jun 06, 2002	12.00	12.09	11.47	11.47	384,559	-0.47(-3.96%)
Jun 05, 2002	11.99	12.53	11.68	11.95	308,954	-0.41(-3.35%)
May 31, 2002	12.20	12.63	11.96	12.36	686,461	-0.94(-7.10%)
May 28, 2002	13.80	13.92	13.26	13.31	553,089	-0.49(-3.55%)
May 27, 2002	14.22	14.23	13.58	13.80	336,852	+0.00(+0.00%)
May 24, 2002	14.22	14.23	13.58	13.80	336,852	-0.64(-4.43%)
May 23, 2002	14.68	14.70	14.08	14.44	480,906	-0.22(-1.51%)
May 22, 2002	15.07	15.73	14.37	14.66	372,425	-0.59(-3.86%)
May 21, 2002	15.96	16.22	14.93	15.24	298,479	-0.57(-3.60%)
May 20, 2002	16.35	16.35	15.73	15.81	380,411	-0.58(-3.53%)
May 17, 2002	16.39	17.21	16.37	16.39	949,886	+0.06(+0.35%)
May 16, 2002	16.14	16.58	15.97	16.33	311,754	-0.06(-0.35%)
May 15, 2002	15.77	17.06	15.42	16.39	1,186,347	+0.58(+3.66%)
May 14, 2002	15.82	16.38	15.62	15.81	671,008	+0.44(+2.89%)
May 13, 2002	14.79	15.67	14.72	15.37	262,284	+0.54(+3.63%)
May 10, 2002	16.04	16.06	14.56	14.83	214,058	-0.86(-5.47%)
May 09, 2002	16.14	16.38	15.63	15.69	491,900	-0.50(-3.10%)
May 08, 2002	15.14	16.39	15.04	16.19	845,968	+1.73(+11.93%)
May 07, 2002	14.08	14.53	13.70	14.46	445,230	+0.39(+2.74%)
May 06, 2002	13.79	14.22	13.50	14.08	414,117	+0.26(+1.88%)
May 03, 2002	14.69	14.69	13.54	13.82	357,594	-0.98(-6.64%)
May 02, 2002	15.32	15.46	14.41	14.80	360,809	-0.20(-1.34%)