Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	7.526	8.154	7.478	8.048	1,837,647	+0.26(+3.35%)
Sep 29, 2004	7.613	7.990	7.613	7.787	772,699	+0.13(+1.64%)
Sep 28, 2004	7.575	7.671	7.469	7.662	287,793	+0.08(+1.02%)
Sep 27, 2004	7.690	7.758	7.536	7.584	388,111	-0.14(-1.75%)
Sep 24, 2004	8.019	8.019	7.671	7.719	618,594	-0.24(-3.03%)
Sep 23, 2004	8.105	8.105	7.922	7.961	440,032	-0.14(-1.67%)
Sep 22, 2004	8.298	8.318	7.999	8.096	458,790	-0.15(-1.87%)
Sep 21, 2004	8.308	8.395	8.192	8.250	503,249	+0.01(+0.12%)
Sep 20, 2004	8.376	8.443	8.202	8.241	722,229	-0.14(-1.73%)
Sep 17, 2004	8.636	8.771	8.125	8.385	430,808	-0.15(-1.81%)
Sep 16, 2004	8.289	8.607	8.289	8.540	363,653	+0.25(+3.03%)
Sep 15, 2004	8.636	8.636	8.202	8.289	344,273	-0.32(-3.70%)
Sep 14, 2004	8.202	8.665	8.173	8.607	493,507	+0.29(+3.48%)
Sep 13, 2004	7.874	8.405	7.748	8.318	391,116	+0.48(+6.16%)
Sep 10, 2004	7.623	7.883	7.584	7.835	210,585	+0.14(+1.88%)
Sep 09, 2004	7.411	7.864	7.411	7.690	440,964	+0.21(+2.84%)
Sep 08, 2004	7.546	7.662	7.440	7.478	146,124	-0.05(-0.64%)
Sep 07, 2004	7.449	7.642	7.391	7.526	385,313	+0.13(+1.69%)
Sep 03, 2004	7.719	7.768	7.362	7.401	437,752	-0.57(-7.14%)
Sep 02, 2004	7.961	7.980	7.700	7.970	146,642	+0.18(+2.35%)
Sep 01, 2004	7.681	8.347	7.681	7.787	429,150	+0.11(+1.38%)
Aug 31, 2004	7.777	7.893	7.681	7.681	305,721	-0.14(-1.85%)
Aug 30, 2004	7.816	8.009	7.787	7.826	212,554	-0.09(-1.10%)
Aug 27, 2004	7.739	8.057	7.739	7.912	146,642	+0.14(+1.74%)
Aug 26, 2004	8.096	8.105	7.768	7.777	309,349	-0.35(-4.28%)
Aug 25, 2004	7.941	8.241	7.710	8.125	215,559	+0.03(+0.36%)
Aug 24, 2004	8.347	8.530	8.019	8.096	110,888	-0.16(-1.99%)
Aug 23, 2004	8.057	8.318	7.883	8.260	178,665	+0.22(+2.76%)
Aug 20, 2004	7.999	8.096	7.874	8.038	322,199	+0.09(+1.09%)
Aug 19, 2004	8.076	8.202	7.826	7.951	254,422	-0.17(-2.14%)
Aug 18, 2004	7.797	8.213	7.777	8.125	167,045	+0.21(+2.68%)
Aug 17, 2004	7.710	7.980	7.478	7.912	308,519	+0.26(+3.40%)
Aug 16, 2004	7.623	7.903	7.584	7.652	171,100	+0.08(+1.02%)
Aug 13, 2004	7.671	7.826	7.488	7.575	432,155	+0.01(+0.13%)
Aug 12, 2004	7.700	7.744	7.536	7.565	293,907	-0.22(-2.85%)
Aug 11, 2004	8.183	8.183	7.449	7.787	1,393,573	-0.50(-6.05%)
Aug 10, 2004	7.845	8.395	7.845	8.289	667,820	+0.42(+5.40%)
Aug 09, 2004	7.999	8.173	7.826	7.864	235,561	-0.05(-0.61%)
Aug 06, 2004	8.376	8.376	7.912	7.912	341,061	-0.48(-5.75%)
Aug 05, 2004	8.462	8.694	8.347	8.395	266,237	-0.13(-1.47%)
Aug 04, 2004	8.501	8.665	8.405	8.520	203,538	+0.06(+0.68%)
Aug 03, 2004	8.800	8.800	8.395	8.462	237,633	-0.32(-3.63%)
Aug 02, 2004	8.617	8.877	8.366	8.781	447,286	+0.19(+2.25%)
Jul 30, 2004	8.511	8.771	8.453	8.588	143,119	+0.05(+0.56%)
Jul 29, 2004	8.134	8.800	8.134	8.540	358,160	+0.38(+4.61%)
Jul 28, 2004	8.453	8.491	8.019	8.163	419,098	-0.33(-3.86%)
Jul 27, 2004	8.530	8.588	8.241	8.491	390,909	+0.01(+0.11%)
Jul 26, 2004	8.511	8.607	8.356	8.482	303,960	+0.14(+1.62%)
Jul 23, 2004	8.926	8.993	8.289	8.347	257,324	-0.55(-6.18%)
Jul 22, 2004	8.337	8.983	8.318	8.897	476,615	+0.60(+7.21%)
Jul 21, 2004	9.148	9.196	8.298	8.298	547,190	-0.79(-8.70%)
Jul 20, 2004	8.945	9.090	8.801	9.090	317,847	+0.19(+2.17%)
Jul 19, 2004	8.858	9.090	8.791	8.897	443,970	+0.07(+0.77%)
Jul 16, 2004	9.157	9.302	8.713	8.829	602,012	-0.36(-3.89%)
Jul 15, 2004	9.080	9.263	8.935	9.186	394,225	+0.09(+0.95%)
Jul 14, 2004	9.360	9.408	9.041	9.099	393,085	-0.36(-3.78%)
Jul 13, 2004	9.379	9.678	9.360	9.456	326,034	-0.04(-0.41%)
Jul 12, 2004	9.698	9.833	9.302	9.495	491,538	-0.36(-3.62%)
Jul 09, 2004	9.775	9.977	9.746	9.852	203,123	+0.17(+1.79%)
Jul 08, 2004	9.688	9.910	9.630	9.678	484,802	-0.04(-0.40%)
Jul 07, 2004	9.987	10.04	9.611	9.717	507,187	-0.02(-0.20%)
Jul 06, 2004	10.27	10.28	9.562	9.736	499,000	-0.57(-5.52%)
Jul 02, 2004	10.58	10.58	9.977	10.31	584,498	-0.26(-2.47%)