Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.642	9.874	9.555	9.816	942,004	+0.12(+1.19%)
Apr 27, 2006	9.681	9.903	9.575	9.700	796,245	+0.01(+0.10%)
Apr 26, 2006	9.671	9.825	9.575	9.690	769,803	+0.05(+0.50%)
Apr 25, 2006	9.671	9.739	9.584	9.642	749,467	-0.05(-0.50%)
Apr 24, 2006	9.912	10.03	9.661	9.690	837,010	-0.25(-2.52%)
Apr 21, 2006	10.08	10.16	9.816	9.941	616,732	-0.12(-1.15%)
Apr 20, 2006	10.12	10.18	9.951	10.06	505,798	-0.03(-0.29%)
Apr 19, 2006	9.960	10.11	9.864	10.09	639,851	+0.17(+1.75%)
Apr 18, 2006	9.546	9.980	9.604	9.912	1,084,234	+0.37(+3.84%)
Apr 17, 2006	9.758	9.854	9.478	9.546	882,094	-0.24(-2.46%)
Apr 13, 2006	9.498	9.903	9.469	9.787	461,754	+0.31(+3.26%)
Apr 12, 2006	9.382	9.536	9.189	9.478	312,551	+0.10(+1.03%)
Apr 11, 2006	9.459	9.594	9.266	9.382	897,435	-0.12(-1.22%)
Apr 10, 2006	9.854	9.883	9.392	9.498	1,447,653	-0.40(-4.00%)
Apr 07, 2006	10.14	10.15	9.816	9.893	781,093	-0.19(-1.91%)
Apr 06, 2006	10.11	10.11	9.903	10.09	861,487	+0.01(+0.10%)
Apr 05, 2006	9.970	10.09	9.806	10.08	673,418	+0.16(+1.65%)
Apr 04, 2006	10.02	10.11	9.854	9.912	873,728	-0.18(-1.81%)
Apr 03, 2006	10.28	10.30	10.02	10.10	853,379	-0.16(-1.60%)
Mar 31, 2006	10.17	10.27	10.05	10.26	1,345,640	+0.10(+0.95%)
Mar 30, 2006	10.08	10.17	9.931	10.16	873,097	+0.08(+0.77%)
Mar 29, 2006	9.922	10.09	9.787	10.09	1,170,746	+0.22(+2.25%)
Mar 28, 2006	9.960	9.960	9.777	9.864	766,020	-0.09(-0.87%)
Mar 27, 2006	9.883	9.970	9.806	9.951	1,189,177	+0.07(+0.68%)
Mar 24, 2006	9.922	9.922	9.758	9.883	602,013	+0.00(+0.00%)
Mar 23, 2006	9.883	9.931	9.777	9.883	1,406,525	+0.00(+0.00%)
Mar 22, 2006	9.931	9.951	9.690	9.883	1,232,083	-0.08(-0.77%)
Mar 21, 2006	10.12	10.12	9.854	9.960	2,369,499	-0.12(-1.15%)
Mar 20, 2006	10.18	10.18	10.02	10.08	1,650,207	-0.12(-1.14%)
Mar 17, 2006	10.23	10.28	10.09	10.19	1,988,357	+0.01(+0.09%)
Mar 16, 2006	10.52	10.61	10.10	10.18	1,633,751	-0.36(-3.38%)
Mar 15, 2006	10.61	10.61	10.45	10.54	663,571	-0.08(-0.73%)
Mar 14, 2006	10.50	10.62	10.29	10.62	993,703	+0.13(+1.29%)
Mar 13, 2006	10.30	10.60	10.30	10.48	604,202	+0.14(+1.40%)
Mar 10, 2006	10.15	10.51	10.11	10.34	1,123,970	+0.17(+1.71%)
Mar 09, 2006	10.21	10.31	10.10	10.16	1,452,044	-0.04(-0.38%)
Mar 08, 2006	10.13	10.31	10.03	10.20	1,252,758	-0.02(-0.19%)
Mar 07, 2006	10.28	10.33	10.16	10.22	797,878	-0.08(-0.75%)
Mar 06, 2006	10.45	10.45	10.13	10.30	772,910	-0.10(-0.93%)
Mar 03, 2006	10.31	10.56	10.26	10.39	712,962	+0.02(+0.19%)
Mar 02, 2006	10.47	10.47	10.26	10.38	649,944	-0.10(-0.92%)
Mar 01, 2006	10.13	10.60	10.03	10.47	904,837	+0.39(+3.82%)
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%)