Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.186	8.384	7.993	8.263	1,790,039	-0.04(-0.46%)
Jul 28, 2011	8.331	8.630	8.167	8.302	1,236,752	-0.03(-0.35%)
Jul 27, 2011	8.601	8.678	8.312	8.331	2,469,525	-0.41(-4.74%)
Jul 26, 2011	8.668	8.929	8.582	8.745	2,068,974	+0.12(+1.34%)
Jul 25, 2011	8.813	8.842	8.495	8.630	2,139,793	-0.40(-4.48%)
Jul 22, 2011	8.979	9.160	8.234	9.035	4,274,707	+0.78(+9.40%)
Jul 21, 2011	7.540	8.263	7.232	8.259	3,438,464	+0.07(+0.88%)
Jul 20, 2011	8.206	8.273	8.022	8.186	1,364,430	-0.06(-0.70%)
Jul 19, 2011	8.119	8.292	8.109	8.244	1,257,087	+0.20(+2.52%)
Jul 18, 2011	8.128	8.128	7.829	8.042	1,482,098	-0.11(-1.30%)
Jul 15, 2011	8.273	8.321	8.071	8.148	1,802,777	-0.06(-0.71%)
Jul 14, 2011	8.341	8.462	8.167	8.206	2,731,186	-0.13(-1.62%)
Jul 13, 2011	8.533	8.620	8.302	8.341	2,604,755	+0.06(+0.70%)
Jul 12, 2011	9.006	9.064	8.283	8.283	3,877,597	-0.90(-9.77%)
Jul 11, 2011	9.633	9.633	9.122	9.179	1,641,621	-0.22(-2.36%)
Jul 08, 2011	9.440	9.555	9.247	9.401	2,041,019	-0.25(-2.60%)
Jul 07, 2011	9.960	10.08	9.594	9.652	3,547,658	-0.14(-1.48%)
Jul 06, 2011	9.922	9.941	9.594	9.796	2,118,811	-0.13(-1.36%)
Jul 05, 2011	10.10	10.20	9.893	9.931	2,209,777	-0.14(-1.34%)
Jul 01, 2011	9.478	10.12	9.478	10.07	3,105,166	+0.31(+3.16%)
Jun 30, 2011	9.594	9.903	9.575	9.758	2,837,455	+0.14(+1.50%)
Jun 29, 2011	9.642	9.806	9.546	9.613	1,764,132	+0.00(+0.00%)
Jun 28, 2011	9.642	9.830	9.584	9.613	1,907,868	-0.01(-0.10%)
Jun 27, 2011	9.546	9.772	9.459	9.623	2,347,016	+0.19(+2.05%)
Jun 24, 2011	9.459	9.671	9.411	9.430	2,353,713	+0.03(+0.31%)
Jun 23, 2011	9.170	9.430	8.987	9.401	1,810,167	+0.11(+1.14%)
Jun 22, 2011	9.073	9.478	9.044	9.295	2,508,092	+0.13(+1.37%)
Jun 21, 2011	8.852	9.208	8.784	9.170	2,152,448	+0.47(+5.43%)
Jun 20, 2011	8.745	8.948	8.630	8.697	1,783,435	-0.13(-1.42%)
Jun 17, 2011	8.919	8.943	8.726	8.823	2,038,497	+0.13(+1.55%)
Jun 16, 2011	8.736	8.870	8.610	8.688	1,489,844	-0.09(-0.99%)
Jun 15, 2011	8.562	9.073	8.562	8.774	2,854,360	-0.06(-0.66%)
Jun 14, 2011	8.639	8.861	8.630	8.832	1,569,456	+0.31(+3.62%)
Jun 13, 2011	8.591	8.717	8.504	8.524	1,682,461	-0.07(-0.79%)
Jun 10, 2011	8.418	8.774	8.292	8.591	2,395,598	+0.10(+1.14%)
Jun 09, 2011	8.533	8.606	8.407	8.495	922,345	+0.00(+0.00%)
Jun 08, 2011	8.591	8.601	8.408	8.495	2,231,286	-0.18(-2.11%)
Jun 07, 2011	8.476	8.726	8.447	8.678	1,444,561	+0.30(+3.57%)
Jun 06, 2011	8.476	8.533	8.273	8.379	1,562,373	-0.03(-0.34%)
Jun 03, 2011	8.389	8.514	8.302	8.408	1,131,240	+0.29(+3.56%)
May 24, 2011	8.321	8.341	8.051	8.119	1,354,476	-0.13(-1.64%)
May 23, 2011	8.215	8.398	8.196	8.254	1,266,792	-0.16(-1.95%)
May 20, 2011	8.447	8.582	8.379	8.418	974,571	-0.10(-1.13%)
May 19, 2011	8.639	8.639	8.389	8.514	917,998	-0.04(-0.45%)
May 18, 2011	8.360	8.582	8.292	8.553	891,032	+0.22(+2.66%)
May 17, 2011	8.389	8.442	8.263	8.331	1,281,784	-0.15(-1.82%)
May 16, 2011	8.697	8.697	8.350	8.485	1,522,378	-0.12(-1.35%)
May 13, 2011	8.784	8.832	8.495	8.601	1,090,906	-0.13(-1.55%)
May 12, 2011	8.533	8.823	8.398	8.736	1,235,153	+0.13(+1.57%)
May 11, 2011	8.774	8.794	8.524	8.601	1,201,003	-0.18(-2.09%)
May 10, 2011	8.659	8.784	8.620	8.784	1,141,923	+0.15(+1.79%)
May 09, 2011	8.418	8.673	8.273	8.630	1,512,191	+0.19(+2.29%)
May 06, 2011	8.476	8.639	8.360	8.437	1,385,381	+0.13(+1.63%)
May 05, 2011	8.080	8.485	7.993	8.302	1,801,133	+0.13(+1.65%)
May 04, 2011	8.177	8.292	8.071	8.167	1,518,488	-0.02(-0.24%)
May 03, 2011	8.292	8.341	8.109	8.186	1,452,163	-0.13(-1.51%)