Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.498	9.661	9.420	9.430	172,989	-0.20(-2.10%)
Nov 29, 2004	9.633	9.690	9.430	9.633	256,061	+0.08(+0.81%)
Nov 26, 2004	9.440	9.633	9.440	9.555	62,226	+0.07(+0.71%)
Nov 24, 2004	9.083	9.594	9.083	9.488	143,743	+0.17(+1.86%)
Nov 23, 2004	9.411	9.507	9.141	9.314	218,311	-0.05(-0.51%)
Nov 22, 2004	9.083	9.430	9.073	9.363	258,239	+0.17(+1.89%)
Nov 19, 2004	9.179	9.372	9.141	9.189	167,492	-0.27(-2.85%)
Nov 18, 2004	9.392	9.488	9.170	9.459	471,365	+0.02(+0.20%)
Nov 17, 2004	9.478	9.546	9.218	9.440	661,985	+0.21(+2.30%)
Nov 16, 2004	9.324	9.401	9.218	9.228	307,709	-0.17(-1.85%)
Nov 15, 2004	9.150	9.498	9.131	9.401	403,123	+0.26(+2.85%)
Nov 12, 2004	9.122	9.150	8.774	9.141	334,674	-0.09(-0.94%)
Nov 11, 2004	9.006	9.237	8.948	9.228	239,986	+0.24(+2.68%)
Nov 10, 2004	9.160	9.247	8.967	8.987	285,826	-0.27(-2.92%)
Nov 09, 2004	9.257	9.478	9.141	9.257	308,020	-0.11(-1.13%)
Nov 08, 2004	9.334	9.459	9.199	9.363	204,413	+0.03(+0.31%)
Nov 05, 2004	9.150	9.411	9.025	9.334	139,283	+0.26(+2.87%)
Nov 04, 2004	9.199	9.208	8.871	9.073	234,178	-0.12(-1.26%)
Nov 03, 2004	9.363	9.449	9.035	9.189	289,560	-0.01(-0.10%)
Nov 02, 2004	9.054	9.295	8.967	9.199	190,101	+0.08(+0.85%)
Nov 01, 2004	8.842	9.170	8.736	9.122	188,753	+0.20(+2.21%)
Oct 29, 2004	8.919	9.025	8.736	8.924	212,088	-0.08(-0.91%)
Oct 28, 2004	8.890	9.131	8.842	9.006	98,006	+0.07(+0.76%)
Oct 27, 2004	8.659	8.996	8.572	8.938	226,089	+0.31(+3.58%)
Oct 26, 2004	8.765	8.909	8.524	8.630	272,137	-0.24(-2.72%)
Oct 25, 2004	8.456	9.064	8.437	8.871	420,339	+0.40(+4.78%)
Oct 22, 2004	8.697	8.852	8.437	8.466	384,663	-0.32(-3.62%)
Oct 21, 2004	8.562	8.919	8.495	8.784	288,834	+0.30(+3.52%)
Oct 20, 2004	8.051	8.524	8.022	8.485	212,814	+0.36(+4.39%)
Oct 19, 2004	8.341	8.437	8.128	8.128	149,654	-0.09(-1.06%)
Oct 18, 2004	7.945	8.321	7.858	8.215	411,109	+0.14(+1.79%)
Oct 15, 2004	7.945	8.177	7.945	8.071	314,554	+0.11(+1.33%)
Oct 14, 2004	8.191	8.191	7.945	7.964	327,622	-0.22(-2.71%)
Oct 13, 2004	8.389	8.774	8.042	8.186	248,076	-0.08(-0.93%)
Oct 12, 2004	8.244	8.292	8.022	8.263	347,949	-0.09(-1.04%)
Oct 11, 2004	8.283	8.350	8.148	8.350	387,463	+0.05(+0.58%)
Oct 08, 2004	8.437	8.466	8.206	8.302	413,287	-0.13(-1.60%)
Oct 07, 2004	8.630	8.832	8.350	8.437	383,833	-0.25(-2.89%)
Oct 06, 2004	9.122	9.122	8.582	8.688	355,727	-0.39(-4.25%)
Oct 05, 2004	8.745	9.112	8.582	9.073	749,102	+0.37(+4.21%)
Oct 04, 2004	9.073	9.536	8.639	8.707	619,879	-0.17(-1.95%)
Oct 01, 2004	8.128	8.996	8.090	8.880	840,160	+0.84(+10.43%)
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%)