Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.347	7.444	7.193	7.415	1,088,695	+0.07(+0.92%)
May 29, 2008	7.261	7.396	7.251	7.347	888,962	+0.07(+0.93%)
May 28, 2008	7.367	7.386	7.183	7.280	911,199	-0.04(-0.53%)
May 27, 2008	7.212	7.376	7.164	7.318	594,696	+0.13(+1.74%)
May 26, 2008	7.203	7.367	7.097	7.193	797,530	+0.00(+0.00%)
May 23, 2008	7.203	7.367	7.097	7.193	797,530	-0.06(-0.80%)
May 22, 2008	7.106	7.338	7.106	7.251	1,099,085	+0.15(+2.17%)
May 21, 2008	7.241	7.280	7.039	7.097	1,576,242	-0.12(-1.60%)
May 20, 2008	7.299	7.396	7.116	7.212	742,519	-0.09(-1.19%)
May 19, 2008	7.212	7.396	7.097	7.299	1,620,239	+0.07(+0.93%)
May 16, 2008	7.290	7.290	7.116	7.232	753,844	+0.00(+0.00%)
May 15, 2008	7.222	7.290	7.183	7.232	965,121	-0.01(-0.13%)
May 14, 2008	7.261	7.318	7.203	7.241	1,295,994	-0.02(-0.27%)
May 13, 2008	7.203	7.280	7.116	7.261	652,111	+0.09(+1.21%)
May 12, 2008	7.164	7.232	7.097	7.174	809,654	+0.04(+0.54%)
May 09, 2008	7.116	7.280	7.039	7.135	606,353	-0.11(-1.46%)
May 08, 2008	7.116	7.241	6.991	7.241	1,139,543	+0.13(+1.76%)
May 07, 2008	7.434	7.434	7.087	7.116	1,379,294	-0.31(-4.16%)
May 06, 2008	7.222	7.425	7.155	7.425	1,117,462	+0.14(+1.99%)
May 05, 2008	7.290	7.347	7.183	7.280	1,073,493	-0.01(-0.13%)
May 02, 2008	7.550	7.550	7.232	7.290	1,515,845	-0.17(-2.33%)
May 01, 2008	7.251	7.569	7.232	7.463	1,893,622	+0.19(+2.65%)
Apr 30, 2008	7.367	7.656	6.750	7.270	1,272,995	-0.35(-4.56%)
Apr 29, 2008	7.598	7.694	7.559	7.617	784,663	-0.03(-0.38%)
Apr 28, 2008	7.550	7.704	7.453	7.646	886,235	+0.11(+1.41%)
Apr 25, 2008	7.482	7.579	7.251	7.540	727,657	+0.11(+1.43%)
Apr 24, 2008	7.135	7.559	7.020	7.434	857,668	+0.32(+4.47%)
Apr 23, 2008	6.942	7.145	6.721	7.116	657,575	+0.21(+3.07%)
Apr 22, 2008	7.048	7.048	6.817	6.904	735,515	-0.19(-2.72%)
Apr 21, 2008	7.106	7.232	6.952	7.097	536,100	-0.07(-0.94%)
Apr 18, 2008	7.164	7.261	7.126	7.164	774,804	+0.05(+0.68%)
Apr 17, 2008	7.135	7.135	6.981	7.116	452,879	-0.07(-0.94%)
Apr 16, 2008	7.010	7.232	7.010	7.183	1,112,840	+0.26(+3.76%)
Apr 15, 2008	6.894	6.923	6.769	6.923	775,163	+0.09(+1.27%)
Apr 14, 2008	6.904	7.020	6.817	6.836	1,097,864	-0.09(-1.25%)
Apr 11, 2008	6.933	7.280	6.894	6.923	1,054,171	-0.41(-5.65%)
Apr 10, 2008	7.135	7.386	7.058	7.338	975,112	+0.21(+2.98%)
Apr 09, 2008	7.318	7.328	7.106	7.126	945,873	-0.17(-2.38%)
Apr 08, 2008	7.347	7.415	7.232	7.299	779,448	-0.11(-1.43%)
Apr 07, 2008	7.492	7.675	7.396	7.405	1,420,623	-0.05(-0.65%)
Apr 04, 2008	7.155	7.531	7.010	7.453	2,528,870	+0.32(+4.46%)
Apr 03, 2008	7.048	7.183	6.981	7.135	1,038,283	+0.05(+0.68%)
Apr 02, 2008	7.135	7.135	7.010	7.087	987,429	-0.05(-0.68%)
Apr 01, 2008	7.058	7.145	6.875	7.135	964,047	+0.20(+2.92%)
Mar 31, 2008	6.740	6.971	6.697	6.933	1,359,976	+0.23(+3.45%)
Mar 28, 2008	6.865	6.991	6.701	6.701	767,879	-0.14(-2.11%)
Mar 27, 2008	7.126	7.183	6.846	6.846	938,888	-0.27(-3.79%)
Mar 26, 2008	7.000	7.193	6.942	7.116	975,453	+0.07(+0.96%)
Mar 25, 2008	6.991	7.126	6.913	7.048	761,333	+0.09(+1.25%)
Mar 24, 2008	6.643	7.020	6.643	6.962	875,357	+0.36(+5.40%)
Mar 21, 2008	6.605	6.653	6.316	6.605	2,564,400	+0.00(+0.00%)
Mar 20, 2008	6.605	6.653	6.316	6.605	2,564,400	+0.20(+3.16%)
Mar 19, 2008	6.740	6.769	6.402	6.402	965,065	-0.27(-4.05%)
Mar 18, 2008	6.557	6.730	6.364	6.672	1,112,579	+0.25(+3.90%)
Mar 17, 2008	6.248	6.576	6.219	6.422	1,105,294	-0.02(-0.30%)
Mar 14, 2008	6.769	6.769	6.335	6.441	1,095,558	-0.26(-3.88%)
Mar 13, 2008	6.595	6.730	6.508	6.701	1,772,531	+0.02(+0.29%)
Mar 12, 2008	6.730	6.875	6.595	6.682	912,183	-0.03(-0.43%)
Mar 11, 2008	6.383	6.711	6.364	6.711	1,622,619	+0.50(+8.07%)
Mar 10, 2008	6.325	6.373	6.200	6.210	600,056	-0.08(-1.23%)
Mar 07, 2008	6.200	6.451	6.161	6.287	958,905	+0.00(+0.00%)
Mar 06, 2008	6.499	6.586	6.277	6.287	725,567	-0.26(-3.98%)
Mar 05, 2008	6.624	6.663	6.479	6.547	710,578	-0.04(-0.59%)
Mar 04, 2008	6.537	6.692	6.460	6.586	1,056,462	-0.04(-0.58%)