Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.459	8.536	8.363	8.363	770,800	-0.12(-1.36%)
Sep 27, 2007	8.729	8.748	8.295	8.478	1,126,402	-0.19(-2.22%)
Sep 26, 2007	8.738	8.767	8.632	8.671	512,366	-0.01(-0.11%)
Sep 25, 2007	8.671	8.758	8.671	8.681	712,655	-0.12(-1.31%)
Sep 24, 2007	9.143	9.143	8.767	8.796	672,887	-0.33(-3.59%)
Sep 21, 2007	9.076	9.162	9.037	9.124	1,488,790	+0.12(+1.28%)
Sep 20, 2007	9.104	9.153	8.931	9.008	711,293	-0.13(-1.37%)
Sep 19, 2007	9.153	9.307	9.085	9.133	1,095,234	+0.03(+0.32%)
Sep 18, 2007	8.681	9.114	8.584	9.104	995,367	+0.46(+5.35%)
Sep 17, 2007	8.864	8.864	8.603	8.642	1,726,318	-0.23(-2.61%)
Sep 14, 2007	8.777	8.873	8.719	8.873	593,673	+0.06(+0.66%)
Sep 13, 2007	8.931	8.970	8.729	8.815	903,198	-0.09(-0.97%)
Sep 12, 2007	8.892	8.960	8.825	8.902	1,095,238	-0.01(-0.11%)
Sep 11, 2007	8.835	8.960	8.787	8.912	853,499	+0.11(+1.20%)
Sep 10, 2007	8.902	9.124	8.738	8.806	761,422	-0.06(-0.65%)
Sep 07, 2007	8.921	8.998	8.806	8.864	996,010	-0.19(-2.13%)
Sep 06, 2007	9.143	9.239	8.950	9.056	829,406	-0.10(-1.05%)
Sep 05, 2007	9.104	9.249	9.008	9.153	1,781,921	+0.01(+0.11%)
Sep 04, 2007	9.076	9.316	9.076	9.143	1,408,984	+0.05(+0.53%)
Aug 31, 2007	8.989	9.124	8.767	9.095	2,628,484	+0.25(+2.83%)
Aug 30, 2007	8.748	8.998	8.738	8.844	859,690	-0.01(-0.11%)
Aug 29, 2007	8.758	8.864	8.719	8.854	985,688	+0.14(+1.66%)
Aug 28, 2007	8.681	8.791	8.642	8.709	2,717,608	+0.05(+0.56%)
Aug 27, 2007	8.835	8.854	8.652	8.661	1,041,428	-0.20(-2.28%)
Aug 24, 2007	8.729	8.864	8.729	8.864	1,405,194	+0.03(+0.33%)
Aug 23, 2007	8.921	8.931	8.719	8.835	1,973,550	-0.04(-0.43%)
Aug 22, 2007	9.056	9.143	8.844	8.873	1,300,648	-0.12(-1.29%)
Aug 21, 2007	9.104	9.153	8.970	8.989	896,570	-0.15(-1.69%)
Aug 20, 2007	9.114	9.172	9.027	9.143	652,953	+0.09(+0.96%)
Aug 17, 2007	9.249	9.345	9.018	9.056	1,796,554	-0.03(-0.32%)
Aug 16, 2007	9.018	9.153	8.748	9.085	1,499,985	+0.03(+0.32%)
Aug 15, 2007	9.095	9.172	8.998	9.056	1,476,171	-0.03(-0.32%)
Aug 14, 2007	9.153	9.287	8.998	9.085	1,922,814	+0.03(+0.32%)
Aug 13, 2007	9.201	9.461	8.912	9.056	2,916,734	-0.09(-0.95%)
Aug 10, 2007	9.634	9.760	8.998	9.143	3,018,970	-0.61(-6.23%)
Aug 09, 2007	9.345	9.952	9.287	9.750	3,449,208	+0.23(+2.43%)
Aug 08, 2007	8.584	10.07	8.555	9.519	3,519,132	+1.04(+12.27%)
Aug 07, 2007	8.526	8.584	8.324	8.478	2,788,378	-0.12(-1.35%)
Aug 06, 2007	8.748	8.873	8.430	8.594	3,548,213	-0.20(-2.30%)
Aug 03, 2007	8.902	9.095	8.767	8.796	4,088,311	-0.45(-4.90%)
Aug 02, 2007	9.702	9.943	9.066	9.249	4,583,823	-1.33(-12.57%)
Aug 01, 2007	10.34	10.64	10.27	10.58	2,334,409	+0.19(+1.86%)
Jul 31, 2007	10.57	10.67	10.37	10.39	1,868,059	-0.21(-2.00%)
Jul 30, 2007	10.37	10.69	10.27	10.60	2,081,005	+0.19(+1.85%)
Jul 27, 2007	10.64	10.69	10.37	10.41	2,323,972	-0.29(-2.70%)
Jul 26, 2007	10.92	11.02	10.50	10.69	2,198,593	-0.36(-3.23%)
Jul 25, 2007	11.04	11.11	10.83	11.05	2,119,537	+0.08(+0.70%)
Jul 24, 2007	11.08	11.22	10.94	10.97	1,935,878	-0.20(-1.81%)
Jul 23, 2007	11.22	11.37	11.18	11.18	1,308,420	-0.03(-0.26%)
Jul 20, 2007	11.47	11.48	11.10	11.20	1,986,082	-0.30(-2.60%)
Jul 19, 2007	11.39	11.55	11.28	11.50	1,725,281	+0.12(+1.02%)
Jul 18, 2007	11.38	11.44	11.14	11.39	2,182,888	-0.04(-0.34%)
Jul 17, 2007	11.18	11.54	11.16	11.43	2,371,841	+0.25(+2.24%)
Jul 16, 2007	11.56	11.56	11.07	11.18	2,819,135	-0.32(-2.77%)
Jul 13, 2007	11.62	11.72	11.42	11.49	2,160,077	-0.18(-1.57%)
Jul 12, 2007	11.16	11.72	11.14	11.68	2,070,278	+0.56(+5.03%)
Jul 11, 2007	11.23	11.45	10.98	11.12	2,351,267	-0.13(-1.20%)
Jul 10, 2007	11.37	11.49	11.23	11.25	2,115,931	-0.17(-1.52%)
Jul 09, 2007	11.48	11.52	11.42	11.43	1,131,231	-0.10(-0.84%)
Jul 06, 2007	11.29	11.53	11.25	11.52	871,720	+0.20(+1.79%)
Jul 05, 2007	11.62	11.62	11.19	11.32	1,097,229	-0.31(-2.65%)
Jul 03, 2007	11.40	11.63	11.37	11.63	404,935	+0.25(+2.20%)