Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.466	8.543	8.369	8.369	770,170	-0.12(-1.36%)
Sep 27, 2007	8.736	8.755	8.302	8.485	1,125,482	-0.19(-2.22%)
Sep 26, 2007	8.745	8.774	8.639	8.678	511,948	-0.01(-0.11%)
Sep 25, 2007	8.678	8.765	8.678	8.688	712,073	-0.12(-1.31%)
Sep 24, 2007	9.150	9.150	8.774	8.803	672,338	-0.33(-3.59%)
Sep 21, 2007	9.083	9.170	9.044	9.131	1,487,574	+0.12(+1.28%)
Sep 20, 2007	9.112	9.160	8.938	9.015	710,712	-0.13(-1.37%)
Sep 19, 2007	9.160	9.314	9.093	9.141	1,094,340	+0.03(+0.32%)
Sep 18, 2007	8.688	9.122	8.591	9.112	994,554	+0.46(+5.35%)
Sep 17, 2007	8.871	8.871	8.610	8.649	1,724,908	-0.23(-2.61%)
Sep 14, 2007	8.784	8.880	8.726	8.880	593,188	+0.06(+0.66%)
Sep 13, 2007	8.938	8.977	8.736	8.823	902,460	-0.09(-0.97%)
Sep 12, 2007	8.900	8.967	8.832	8.909	1,094,344	-0.01(-0.11%)
Sep 11, 2007	8.842	8.967	8.794	8.919	852,802	+0.11(+1.20%)
Sep 10, 2007	8.909	9.131	8.745	8.813	760,800	-0.06(-0.65%)
Sep 07, 2007	8.929	9.006	8.813	8.871	995,196	-0.19(-2.13%)
Sep 06, 2007	9.150	9.247	8.958	9.064	828,728	-0.10(-1.05%)
Sep 05, 2007	9.112	9.257	9.015	9.160	1,780,465	+0.01(+0.11%)
Sep 04, 2007	9.083	9.324	9.083	9.150	1,407,834	+0.05(+0.53%)
Aug 31, 2007	8.996	9.131	8.774	9.102	2,626,337	+0.25(+2.83%)
Aug 30, 2007	8.755	9.006	8.745	8.852	858,988	-0.01(-0.11%)
Aug 29, 2007	8.765	8.871	8.726	8.861	984,883	+0.14(+1.66%)
Aug 28, 2007	8.688	8.799	8.649	8.717	2,715,389	+0.05(+0.56%)
Aug 27, 2007	8.842	8.861	8.659	8.668	1,040,577	-0.20(-2.28%)
Aug 24, 2007	8.736	8.871	8.736	8.871	1,404,046	+0.03(+0.33%)
Aug 23, 2007	8.929	8.938	8.726	8.842	1,971,938	-0.04(-0.43%)
Aug 22, 2007	9.064	9.150	8.852	8.880	1,299,585	-0.12(-1.29%)
Aug 21, 2007	9.112	9.160	8.977	8.996	895,837	-0.15(-1.69%)
Aug 20, 2007	9.122	9.179	9.035	9.150	652,420	+0.09(+0.96%)
Aug 17, 2007	9.257	9.353	9.025	9.064	1,795,086	-0.03(-0.32%)
Aug 16, 2007	9.025	9.160	8.755	9.093	1,498,760	+0.03(+0.32%)
Aug 15, 2007	9.102	9.179	9.006	9.064	1,474,966	-0.03(-0.32%)
Aug 14, 2007	9.160	9.295	9.006	9.093	1,921,243	+0.03(+0.32%)
Aug 13, 2007	9.208	9.469	8.919	9.064	2,914,351	-0.09(-0.95%)
Aug 10, 2007	9.642	9.768	9.006	9.150	3,016,504	-0.61(-6.23%)
Aug 09, 2007	9.353	9.960	9.295	9.758	3,446,391	+0.23(+2.43%)
Aug 08, 2007	8.591	10.08	8.562	9.527	3,516,258	+1.04(+12.27%)
Aug 07, 2007	8.533	8.591	8.331	8.485	2,786,101	-0.12(-1.35%)
Aug 06, 2007	8.755	8.880	8.437	8.601	3,545,315	-0.20(-2.30%)
Aug 03, 2007	8.909	9.102	8.774	8.803	4,084,972	-0.45(-4.90%)
Aug 02, 2007	9.710	9.951	9.073	9.257	4,580,079	-1.33(-12.57%)
Aug 01, 2007	10.35	10.64	10.28	10.59	2,332,502	+0.19(+1.85%)
Jul 31, 2007	10.58	10.68	10.38	10.39	1,866,534	-0.21(-2.00%)
Jul 30, 2007	10.38	10.70	10.28	10.61	2,079,306	+0.19(+1.85%)
Jul 27, 2007	10.64	10.70	10.38	10.41	2,322,074	-0.29(-2.70%)
Jul 26, 2007	10.92	11.03	10.51	10.70	2,196,798	-0.36(-3.23%)
Jul 25, 2007	11.05	11.12	10.84	11.06	2,117,806	+0.08(+0.70%)
Jul 24, 2007	11.09	11.23	10.94	10.98	1,934,297	-0.20(-1.81%)
Jul 23, 2007	11.23	11.38	11.19	11.19	1,307,351	-0.03(-0.26%)
Jul 20, 2007	11.48	11.49	11.11	11.21	1,984,460	-0.30(-2.60%)
Jul 19, 2007	11.40	11.56	11.29	11.51	1,723,872	+0.12(+1.02%)
Jul 18, 2007	11.39	11.45	11.15	11.40	2,181,105	-0.04(-0.34%)
Jul 17, 2007	11.19	11.55	11.17	11.44	2,369,904	+0.25(+2.24%)
Jul 16, 2007	11.57	11.57	11.08	11.19	2,816,832	-0.32(-2.77%)
Jul 13, 2007	11.63	11.73	11.43	11.50	2,158,313	-0.18(-1.57%)
Jul 12, 2007	11.17	11.72	11.15	11.69	2,068,587	+0.56(+5.03%)
Jul 11, 2007	11.24	11.45	10.99	11.13	2,349,347	-0.13(-1.20%)
Jul 10, 2007	11.38	11.50	11.24	11.26	2,114,203	-0.17(-1.52%)
Jul 09, 2007	11.49	11.53	11.43	11.44	1,130,307	-0.10(-0.84%)
Jul 06, 2007	11.30	11.54	11.26	11.53	871,008	+0.20(+1.79%)
Jul 05, 2007	11.63	11.63	11.19	11.33	1,096,333	-0.31(-2.65%)
Jul 03, 2007	11.41	11.64	11.38	11.64	404,604	+0.25(+2.20%)