Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	9.755	9.842	9.659	9.804	0	-0.04(-0.39%)
Sep 27, 2013	9.649	9.871	9.649	9.842	0	+0.14(+1.39%)
Sep 26, 2013	9.736	9.823	9.630	9.707	511,719	-0.03(-0.30%)
Sep 25, 2013	9.736	9.804	9.669	9.736	745,726	-0.01(-0.10%)
Sep 24, 2013	9.755	9.871	9.640	9.746	908,808	+0.01(+0.10%)
Sep 23, 2013	9.794	9.833	9.707	9.736	1,009,169	-0.05(-0.49%)
Sep 20, 2013	9.784	9.871	9.746	9.784	0	-0.01(-0.10%)
Sep 19, 2013	9.717	9.823	9.698	9.794	516,313	+0.08(+0.79%)
Sep 18, 2013	9.698	9.746	9.649	9.717	0	-0.01(-0.15%)
Sep 17, 2013	9.659	9.746	9.611	9.731	0	+0.04(+0.45%)
Sep 16, 2013	9.649	9.698	9.644	9.688	0	+0.09(+0.90%)
Sep 13, 2013	9.601	9.620	9.529	9.601	0	+0.00(+0.00%)
Sep 12, 2013	9.688	9.707	9.551	9.601	0	-0.06(-0.60%)
Sep 11, 2013	9.640	9.746	9.553	9.659	0	-0.02(-0.20%)
Sep 10, 2013	9.649	9.746	9.620	9.678	1,028,211	+0.07(+0.70%)
Sep 09, 2013	9.505	9.620	9.398	9.611	0	+0.11(+1.12%)
Sep 06, 2013	9.408	9.562	9.341	9.505	0	+0.12(+1.23%)
Sep 05, 2013	9.312	9.437	9.263	9.389	0	+0.11(+1.14%)
Sep 04, 2013	9.080	9.312	9.080	9.283	0	+0.19(+2.12%)
Sep 03, 2013	9.186	9.350	9.061	9.090	0	+0.02(+0.21%)
Aug 30, 2013	9.254	9.263	9.022	9.070	0	-0.19(-2.08%)
Aug 29, 2013	9.167	9.273	9.138	9.263	685,397	+0.10(+1.05%)
Aug 28, 2013	9.051	9.181	8.993	9.167	0	+0.12(+1.28%)
Aug 27, 2013	9.051	9.099	8.988	9.051	1,433,611	-0.09(-0.95%)
Aug 26, 2013	9.215	9.215	9.061	9.138	0	-0.03(-0.32%)
Aug 23, 2013	9.012	9.225	8.926	9.167	0	+0.15(+1.71%)
Aug 22, 2013	8.897	9.022	8.897	9.012	362,930	+0.15(+1.74%)
Aug 21, 2013	8.829	8.926	8.752	8.858	0	+0.01(+0.11%)
Aug 20, 2013	8.684	8.848	8.684	8.848	675,329	+0.18(+2.12%)
Aug 19, 2013	8.829	8.829	8.655	8.665	817,819	-0.17(-1.96%)
Aug 16, 2013	8.829	8.887	8.771	8.839	0	+0.03(+0.33%)
Aug 15, 2013	8.926	8.955	8.791	8.810	740,566	-0.21(-2.35%)
Aug 14, 2013	8.974	9.041	8.964	9.022	563,056	+0.02(+0.21%)
Aug 13, 2013	8.974	9.022	8.921	9.003	601,103	+0.03(+0.32%)
Aug 12, 2013	8.906	9.012	8.906	8.974	1,253,201	+0.02(+0.22%)
Aug 09, 2013	8.897	9.022	8.868	8.955	1,201,240	+0.04(+0.43%)
Aug 08, 2013	8.858	8.955	8.819	8.916	1,110,009	+0.10(+1.09%)
Aug 07, 2013	8.877	8.877	8.723	8.819	563,994	-0.09(-0.98%)
Aug 06, 2013	9.061	9.215	8.887	8.906	725,254	-0.13(-1.39%)
Aug 05, 2013	9.080	9.080	8.964	9.032	893,142	-0.06(-0.64%)
Aug 02, 2013	9.148	9.273	9.070	9.090	638,151	-0.13(-1.36%)
Aug 01, 2013	9.263	9.302	9.157	9.215	893,476	+0.02(+0.21%)
Jul 31, 2013	9.167	9.307	9.090	9.196	0	+0.02(+0.21%)
Jul 30, 2013	9.225	9.244	9.061	9.176	0	+0.03(+0.32%)
Jul 29, 2013	9.196	9.220	9.032	9.148	0	-0.05(-0.52%)
Jul 26, 2013	9.273	9.341	9.128	9.196	0	-0.18(-1.95%)
Jul 25, 2013	9.292	9.543	9.225	9.379	0	+0.14(+1.57%)
Jul 24, 2013	9.128	9.263	9.046	9.234	0	-0.12(-1.24%)
Jul 23, 2013	9.659	9.659	9.176	9.350	0	-0.14(-1.42%)
Jul 22, 2013	9.669	9.775	9.476	9.485	0	-0.18(-1.90%)
Jul 19, 2013	9.591	9.688	9.505	9.669	0	+0.03(+0.30%)
Jul 18, 2013	9.775	9.813	9.630	9.640	0	-0.10(-0.99%)
Jul 17, 2013	9.746	9.765	9.630	9.736	1,205,501	+0.08(+0.80%)
Jul 16, 2013	9.620	9.659	9.591	9.659	0	+0.02(+0.20%)
Jul 15, 2013	10.27	10.27	9.572	9.640	0	+0.14(+1.52%)
Jul 12, 2013	9.524	9.524	9.418	9.495	0	-0.08(-0.81%)
Jul 11, 2013	9.833	9.833	9.534	9.572	0	-0.11(-1.10%)
Jul 10, 2013	9.476	9.707	9.476	9.678	0	+0.16(+1.72%)
Jul 09, 2013	9.485	9.514	9.398	9.514	0	+0.12(+1.23%)
Jul 08, 2013	9.456	9.468	9.263	9.398	0	+0.00(+0.00%)
Jul 05, 2013	9.331	9.398	9.196	9.398	0	+0.25(+2.74%)
Jul 03, 2013	8.983	9.234	8.983	9.148	0	+0.08(+0.85%)
Jul 02, 2013	9.128	9.312	8.926	9.070	0	-0.04(-0.42%)