Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.56	11.62	10.90	10.90	1,490,964	-0.74(-6.38%)
Sep 29, 2003	11.86	11.93	11.47	11.64	1,202,965	+0.09(+0.75%)
Sep 26, 2003	11.87	11.96	11.33	11.55	523,948	-0.32(-2.68%)
Sep 25, 2003	12.19	12.22	11.81	11.87	538,507	-0.43(-3.53%)
Sep 24, 2003	12.36	12.52	12.14	12.30	702,947	-0.23(-1.85%)
Sep 23, 2003	12.49	12.64	12.32	12.53	770,254	+0.19(+1.56%)
Sep 22, 2003	11.93	12.69	11.70	12.34	1,791,968	+0.39(+3.23%)
Sep 19, 2003	11.75	12.21	11.38	11.96	9,526,291	-2.43(-16.89%)
Sep 18, 2003	14.75	14.94	14.26	14.39	528,449	-0.46(-3.12%)
Sep 17, 2003	14.79	14.90	14.68	14.85	297,242	-0.06(-0.39%)
Sep 16, 2003	14.52	14.95	14.52	14.91	344,470	+0.29(+1.98%)
Sep 15, 2003	14.46	14.91	14.46	14.62	358,216	+0.09(+0.60%)
Sep 12, 2003	14.53	14.56	14.33	14.53	209,495	+0.06(+0.40%)
Sep 11, 2003	14.34	14.54	13.90	14.47	456,223	+0.13(+0.94%)
Sep 10, 2003	14.90	14.99	14.25	14.34	444,400	-0.57(-3.82%)
Sep 09, 2003	14.56	15.10	14.56	14.91	586,380	+0.02(+0.13%)
Sep 08, 2003	13.84	14.89	13.76	14.89	662,504	+0.54(+3.76%)
Sep 05, 2003	14.13	14.44	14.02	14.35	400,945	+0.18(+1.29%)
Sep 04, 2003	14.14	14.27	13.93	14.16	593,018	-0.11(-0.74%)
Sep 03, 2003	14.81	14.85	14.11	14.27	240,608	-0.25(-1.73%)
Sep 02, 2003	14.26	14.63	13.88	14.52	538,881	+0.33(+2.31%)
Aug 29, 2003	14.40	14.46	14.12	14.19	154,114	-0.22(-1.54%)
Aug 28, 2003	14.00	14.46	13.92	14.42	241,023	+0.53(+3.82%)
Aug 27, 2003	13.79	13.98	13.68	13.88	236,875	+0.15(+1.12%)
Aug 26, 2003	13.74	13.83	13.20	13.73	138,039	+0.04(+0.28%)
Aug 25, 2003	13.71	13.86	13.55	13.69	116,570	-0.05(-0.35%)
Aug 22, 2003	14.38	15.03	13.71	13.74	877,496	-0.53(-3.72%)
Aug 21, 2003	13.89	14.29	13.86	14.27	297,235	+0.56(+4.08%)
Aug 20, 2003	13.61	14.34	13.55	13.71	423,762	-0.32(-2.27%)
Aug 19, 2003	13.33	14.11	13.28	14.03	573,105	+0.73(+5.51%)
Aug 18, 2003	12.73	13.34	12.55	13.30	691,439	+0.51(+4.00%)
Aug 15, 2003	12.94	12.97	12.70	12.79	188,960	-0.18(-1.41%)
Aug 14, 2003	13.31	13.39	12.73	12.97	180,352	-0.29(-2.18%)
Aug 13, 2003	13.32	13.63	13.07	13.26	344,423	-0.04(-0.29%)
Aug 12, 2003	12.63	13.34	12.63	13.30	207,421	+0.40(+3.14%)
Aug 11, 2003	12.20	12.90	12.20	12.89	243,823	+0.68(+5.61%)
Aug 08, 2003	12.49	12.64	12.17	12.21	156,084	-0.29(-2.32%)
Aug 07, 2003	12.80	12.86	12.15	12.50	696,106	-0.34(-2.63%)
Aug 06, 2003	13.71	13.74	12.80	12.83	258,550	-0.82(-6.00%)
Aug 05, 2003	14.08	14.16	13.46	13.65	401,049	-0.41(-2.95%)
Aug 04, 2003	13.60	14.27	13.45	14.07	361,743	+0.51(+3.77%)
Aug 01, 2003	13.79	14.11	13.29	13.56	255,439	-0.25(-1.82%)
Jul 31, 2003	13.88	14.41	13.69	13.81	242,786	-0.07(-0.49%)
Jul 30, 2003	14.13	14.16	13.56	13.88	163,759	-0.26(-1.84%)
Jul 29, 2003	13.89	14.14	13.63	14.14	199,228	+0.19(+1.38%)
Jul 28, 2003	14.27	14.28	13.78	13.94	272,966	-0.51(-3.54%)
Jul 25, 2003	14.26	14.45	13.90	14.45	190,205	+0.19(+1.35%)
Jul 24, 2003	14.19	14.51	14.13	14.26	680,135	-0.31(-2.12%)
Jul 23, 2003	13.69	14.61	13.50	14.57	1,016,365	+1.00(+7.39%)
Jul 22, 2003	13.17	13.69	12.97	13.57	324,614	+0.67(+5.24%)
Jul 21, 2003	13.16	13.50	12.69	12.89	373,877	-0.69(-5.11%)
Jul 18, 2003	13.18	13.69	13.02	13.59	296,820	+0.41(+3.07%)
Jul 17, 2003	13.88	13.93	12.78	13.18	623,405	-0.80(-5.72%)
Jul 16, 2003	13.69	14.19	13.46	13.98	787,164	+0.38(+2.76%)
Jul 15, 2003	13.73	13.91	13.40	13.61	798,780	+0.03(+0.21%)
Jul 14, 2003	13.32	13.77	13.28	13.58	757,295	+0.38(+2.85%)
Jul 11, 2003	13.37	13.40	12.98	13.20	277,529	-0.18(-1.37%)
Jul 10, 2003	13.42	13.47	13.22	13.38	587,417	-0.19(-1.42%)
Jul 09, 2003	13.29	13.60	13.13	13.58	813,714	+0.28(+2.10%)
Jul 08, 2003	13.39	13.39	13.27	13.30	1,081,184	-0.11(-0.79%)
Jul 07, 2003	13.07	13.43	12.94	13.40	596,855	+0.42(+3.27%)
Jul 03, 2003	12.95	13.24	12.90	12.98	114,392	-0.09(-0.66%)
Jul 02, 2003	12.91	13.16	12.54	13.07	549,252	+0.25(+1.96%)