Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	7.521	8.148	7.473	8.042	1,838,999	+0.26(+3.35%)
Sep 29, 2004	7.608	7.984	7.608	7.781	773,267	+0.13(+1.64%)
Sep 28, 2004	7.569	7.666	7.463	7.656	288,004	+0.08(+1.02%)
Sep 27, 2004	7.685	7.752	7.531	7.579	388,396	-0.13(-1.75%)
Sep 24, 2004	8.013	8.013	7.666	7.714	619,049	-0.24(-3.03%)
Sep 23, 2004	8.099	8.099	7.916	7.955	440,355	-0.13(-1.67%)
Sep 22, 2004	8.292	8.312	7.993	8.090	459,127	-0.15(-1.87%)
Sep 21, 2004	8.302	8.389	8.186	8.244	503,619	+0.01(+0.12%)
Sep 20, 2004	8.369	8.437	8.196	8.234	722,760	-0.14(-1.73%)
Sep 17, 2004	8.630	8.765	8.119	8.379	431,125	-0.15(-1.81%)
Sep 16, 2004	8.283	8.601	8.283	8.533	363,921	+0.25(+3.03%)
Sep 15, 2004	8.630	8.630	8.196	8.283	344,527	-0.32(-3.70%)
Sep 14, 2004	8.196	8.659	8.167	8.601	493,870	+0.29(+3.48%)
Sep 13, 2004	7.868	8.398	7.743	8.312	391,404	+0.48(+6.16%)
Sep 10, 2004	7.617	7.878	7.579	7.829	210,740	+0.14(+1.88%)
Sep 09, 2004	7.405	7.858	7.405	7.685	441,289	+0.21(+2.84%)
Sep 08, 2004	7.540	7.656	7.434	7.473	146,232	-0.05(-0.64%)
Sep 07, 2004	7.444	7.637	7.386	7.521	385,596	+0.13(+1.69%)
Sep 03, 2004	7.714	7.762	7.357	7.396	438,074	-0.57(-7.14%)
Sep 02, 2004	7.955	7.974	7.694	7.964	146,750	+0.18(+2.35%)
Sep 01, 2004	7.675	8.341	7.675	7.781	429,466	+0.11(+1.38%)
Aug 31, 2004	7.772	7.887	7.675	7.675	305,946	-0.14(-1.85%)
Aug 30, 2004	7.810	8.003	7.781	7.820	212,710	-0.09(-1.10%)
Aug 27, 2004	7.733	8.051	7.733	7.907	146,750	+0.13(+1.74%)
Aug 26, 2004	8.090	8.099	7.762	7.772	309,576	-0.35(-4.28%)
Aug 25, 2004	7.936	8.234	7.704	8.119	215,718	+0.03(+0.36%)
Aug 24, 2004	8.341	8.524	8.013	8.090	110,970	-0.16(-1.99%)
Aug 23, 2004	8.051	8.312	7.878	8.254	178,797	+0.22(+2.76%)
Aug 20, 2004	7.993	8.090	7.868	8.032	322,436	+0.09(+1.09%)
Aug 19, 2004	8.071	8.196	7.820	7.945	254,609	-0.17(-2.14%)
Aug 18, 2004	7.791	8.207	7.772	8.119	167,168	+0.21(+2.68%)
Aug 17, 2004	7.704	7.974	7.473	7.907	308,746	+0.26(+3.40%)
Aug 16, 2004	7.617	7.897	7.579	7.646	171,226	+0.08(+1.02%)
Aug 13, 2004	7.666	7.820	7.482	7.569	432,473	+0.01(+0.13%)
Aug 12, 2004	7.694	7.738	7.531	7.559	294,123	-0.22(-2.85%)
Aug 11, 2004	8.177	8.177	7.444	7.781	1,394,598	-0.50(-6.05%)
Aug 10, 2004	7.839	8.389	7.839	8.283	668,312	+0.42(+5.40%)
Aug 09, 2004	7.993	8.167	7.820	7.858	235,734	-0.05(-0.61%)
Aug 06, 2004	8.369	8.369	7.907	7.907	341,312	-0.48(-5.75%)
Aug 05, 2004	8.456	8.688	8.341	8.389	266,432	-0.13(-1.47%)
Aug 04, 2004	8.495	8.659	8.398	8.514	203,687	+0.06(+0.68%)
Aug 03, 2004	8.794	8.794	8.389	8.456	237,808	-0.32(-3.63%)
Aug 02, 2004	8.610	8.871	8.360	8.774	447,615	+0.19(+2.25%)
Jul 30, 2004	8.504	8.765	8.447	8.582	143,224	+0.05(+0.56%)
Jul 29, 2004	8.128	8.794	8.128	8.533	358,424	+0.38(+4.61%)
Jul 28, 2004	8.447	8.485	8.013	8.157	419,406	-0.33(-3.86%)
Jul 27, 2004	8.524	8.582	8.234	8.485	391,196	+0.01(+0.11%)
Jul 26, 2004	8.504	8.601	8.350	8.476	304,183	+0.13(+1.62%)
Jul 23, 2004	8.919	8.987	8.283	8.341	257,513	-0.55(-6.18%)
Jul 22, 2004	8.331	8.977	8.312	8.890	476,965	+0.60(+7.21%)
Jul 21, 2004	9.141	9.189	8.292	8.292	547,592	-0.79(-8.70%)
Jul 20, 2004	8.938	9.083	8.795	9.083	318,080	+0.19(+2.17%)
Jul 19, 2004	8.852	9.083	8.784	8.890	444,296	+0.07(+0.77%)
Jul 16, 2004	9.150	9.295	8.707	8.823	602,455	-0.36(-3.89%)
Jul 15, 2004	9.073	9.257	8.929	9.179	394,515	+0.09(+0.95%)
Jul 14, 2004	9.353	9.401	9.035	9.093	393,374	-0.36(-3.78%)
Jul 13, 2004	9.372	9.671	9.353	9.449	326,274	-0.04(-0.41%)
Jul 12, 2004	9.690	9.825	9.295	9.488	491,900	-0.36(-3.62%)
Jul 09, 2004	9.768	9.970	9.739	9.845	203,273	+0.17(+1.79%)
Jul 08, 2004	9.681	9.903	9.623	9.671	485,158	-0.04(-0.40%)
Jul 07, 2004	9.980	10.03	9.604	9.710	507,560	-0.02(-0.20%)
Jul 06, 2004	10.26	10.27	9.555	9.729	499,367	-0.57(-5.52%)
Jul 02, 2004	10.57	10.57	9.970	10.30	584,928	-0.26(-2.47%)