Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.07	10.24	9.999	10.09	645,454	+0.02(+0.19%)
Feb 27, 2006	10.11	10.19	9.989	10.07	869,777	-0.05(-0.48%)
Feb 24, 2006	10.06	10.13	9.835	10.11	1,325,777	+0.02(+0.19%)
Feb 23, 2006	10.11	10.14	9.960	10.10	667,016	-0.05(-0.48%)
Feb 22, 2006	10.20	10.33	10.10	10.14	693,985	-0.09(-0.85%)
Feb 21, 2006	10.53	10.53	10.08	10.23	903,070	-0.25(-2.39%)
Feb 17, 2006	10.56	10.61	10.28	10.48	559,920	-0.10(-0.91%)
Feb 16, 2006	10.27	10.61	10.27	10.58	788,823	+0.33(+3.20%)
Feb 15, 2006	10.17	10.34	10.13	10.25	454,125	+0.03(+0.28%)
Feb 14, 2006	10.24	10.36	10.03	10.22	853,332	+0.03(+0.28%)
Feb 13, 2006	10.34	10.46	10.15	10.19	972,905	-0.17(-1.67%)
Feb 10, 2006	10.31	10.45	10.14	10.37	819,473	+0.00(+0.00%)
Feb 09, 2006	10.24	10.49	10.23	10.37	852,256	+0.10(+0.94%)
Feb 08, 2006	10.01	10.34	9.951	10.27	917,900	+0.26(+2.60%)
Feb 07, 2006	9.652	10.10	9.642	10.01	1,356,190	+0.32(+3.28%)
Feb 06, 2006	9.594	9.854	9.536	9.690	827,091	+0.07(+0.70%)
Feb 03, 2006	9.874	9.874	9.594	9.623	1,123,989	-0.32(-3.20%)
Feb 02, 2006	10.12	10.27	9.787	9.941	1,032,102	-0.24(-2.37%)
Feb 01, 2006	10.09	10.29	9.989	10.18	1,423,964	+0.06(+0.57%)
Jan 31, 2006	10.27	10.27	9.883	10.12	1,377,198	-0.13(-1.32%)
Jan 30, 2006	10.38	10.40	10.03	10.26	727,526	-0.17(-1.66%)
Jan 27, 2006	10.61	10.79	10.37	10.43	1,122,560	-0.18(-1.73%)
Jan 26, 2006	10.52	10.67	10.49	10.62	1,177,359	+0.18(+1.76%)
Jan 25, 2006	10.36	10.47	10.28	10.43	757,720	+0.08(+0.75%)
Jan 24, 2006	10.08	10.43	10.03	10.36	1,631,416	+0.26(+2.58%)
Jan 23, 2006	10.35	10.46	9.984	10.10	1,091,686	-0.27(-2.60%)
Jan 20, 2006	10.61	10.61	10.31	10.37	1,069,301	-0.22(-2.09%)
Jan 19, 2006	10.17	10.64	10.17	10.59	1,845,711	+0.41(+4.08%)
Jan 18, 2006	10.10	10.39	10.06	10.17	1,016,244	-0.05(-0.47%)
Jan 17, 2006	10.24	10.56	10.12	10.22	772,979	-0.11(-1.03%)
Jan 13, 2006	10.44	10.46	10.23	10.33	855,181	-0.08(-0.74%)
Jan 12, 2006	10.41	10.60	10.33	10.40	860,799	-0.08(-0.74%)
Jan 11, 2006	10.09	10.54	9.980	10.48	1,589,928	+0.29(+2.84%)
Jan 10, 2006	10.02	10.27	10.02	10.19	1,598,917	+0.10(+0.95%)
Jan 09, 2006	10.23	10.30	10.10	10.10	1,136,929	-0.22(-2.15%)
Jan 06, 2006	10.10	10.50	10.03	10.32	1,886,023	+0.32(+3.18%)
Jan 05, 2006	9.459	10.05	9.170	9.999	1,984,684	+0.80(+8.70%)
Jan 04, 2006	9.343	9.392	9.131	9.199	1,425,266	-0.13(-1.45%)
Jan 03, 2006	9.150	9.420	8.871	9.334	1,008,292	+0.25(+2.76%)
Dec 30, 2005	9.353	9.353	9.064	9.083	872,788	-0.29(-3.09%)
Dec 29, 2005	9.392	9.517	9.334	9.372	789,471	-0.06(-0.61%)
Dec 28, 2005	9.449	9.498	9.334	9.430	449,586	-0.02(-0.20%)
Dec 27, 2005	9.546	9.728	9.430	9.449	556,823	-0.14(-1.51%)
Dec 23, 2005	9.633	9.806	9.536	9.594	223,523	-0.08(-0.80%)
Dec 22, 2005	9.555	9.700	9.459	9.671	437,281	+0.16(+1.72%)
Dec 21, 2005	9.343	9.604	9.343	9.507	717,258	+0.18(+1.96%)
Dec 20, 2005	9.276	9.449	9.189	9.324	946,395	+0.07(+0.73%)
Dec 19, 2005	9.565	9.565	9.179	9.257	760,082	-0.29(-3.03%)
Dec 16, 2005	9.478	9.633	9.257	9.546	1,417,105	+0.11(+1.12%)
Dec 15, 2005	9.440	9.546	9.372	9.440	520,496	-0.05(-0.51%)
Dec 14, 2005	9.584	9.642	9.343	9.488	696,826	-0.08(-0.81%)
Dec 13, 2005	9.642	9.681	9.527	9.565	703,516	-0.15(-1.59%)
Dec 12, 2005	9.922	9.931	9.642	9.719	810,825	-0.14(-1.47%)
Dec 09, 2005	9.787	9.931	9.642	9.864	535,980	+0.09(+0.89%)
Dec 08, 2005	9.806	9.960	9.642	9.777	604,076	+0.05(+0.50%)
Dec 07, 2005	9.845	9.941	9.623	9.729	904,394	-0.15(-1.56%)
Dec 06, 2005	9.912	10.08	9.758	9.883	777,458	-0.02(-0.19%)
Dec 05, 2005	10.08	10.08	9.777	9.903	589,625	-0.17(-1.72%)
Dec 02, 2005	10.03	10.08	9.883	10.08	756,978	+0.02(+0.19%)