Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.22	13.34	12.95	12.99	231,912	-0.21(-1.61%)
Nov 26, 2014	12.95	13.20	13.20	13.20	439,111	+0.23(+1.78%)
Nov 25, 2014	13.08	13.21	12.91	12.97	347,891	-0.11(-0.81%)
Nov 24, 2014	12.87	13.17	12.87	13.07	487,027	+0.22(+1.72%)
Nov 21, 2014	13.15	13.15	12.83	12.85	381,326	-0.07(-0.52%)
Nov 20, 2014	12.77	13.00	12.72	12.92	388,458	+0.07(+0.53%)
Nov 19, 2014	13.13	13.13	12.77	12.85	343,491	-0.25(-1.91%)
Nov 18, 2014	12.91	13.26	12.73	13.10	566,295	+0.24(+1.87%)
Nov 17, 2014	12.95	13.10	12.80	12.86	374,945	-0.09(-0.67%)
Nov 14, 2014	12.91	13.11	12.82	12.95	511,133	+0.02(+0.15%)
Nov 13, 2014	13.11	13.16	12.92	12.93	621,591	-0.14(-1.03%)
Nov 12, 2014	12.96	13.15	12.96	13.07	558,780	+0.02(+0.15%)
Nov 11, 2014	13.06	13.11	12.99	13.05	454,099	-0.04(-0.33%)
Nov 10, 2014	13.02	13.09	12.86	13.09	483,776	+0.09(+0.70%)
Nov 07, 2014	12.98	13.05	12.80	13.00	497,143	-0.03(-0.26%)
Nov 06, 2014	13.07	13.27	13.00	13.03	534,974	-0.07(-0.55%)
Nov 05, 2014	12.94	13.12	12.81	13.10	674,699	+0.22(+1.72%)
Nov 04, 2014	12.99	13.09	12.85	12.88	587,194	-0.15(-1.18%)
Nov 03, 2014	13.08	13.11	12.90	13.04	659,805	-0.06(-0.44%)
Oct 31, 2014	12.88	13.10	12.69	13.09	1,054,857	+0.52(+4.14%)
Oct 30, 2014	12.45	12.62	12.26	12.57	878,738	+0.08(+0.62%)
Oct 29, 2014	12.30	12.50	12.30	12.50	1,172,645	+0.17(+1.41%)
Oct 28, 2014	11.86	12.32	11.58	12.32	1,275,512	+0.64(+5.45%)
Oct 27, 2014	11.45	11.72	11.53	11.69	787,314	+0.15(+1.34%)
Oct 24, 2014	11.45	11.65	11.40	11.53	558,467	+0.12(+1.01%)
Oct 23, 2014	11.11	11.45	10.91	11.42	536,063	+0.44(+4.04%)
Oct 22, 2014	11.17	11.26	10.96	10.97	675,399	-0.19(-1.73%)
Oct 21, 2014	11.05	11.21	10.98	11.17	677,428	+0.18(+1.67%)
Oct 20, 2014	10.94	10.98	10.94	10.98	879,869	+0.01(+0.09%)
Oct 17, 2014	11.44	11.47	10.92	10.97	668,788	-0.31(-2.74%)
Oct 16, 2014	10.91	11.37	10.91	11.28	771,047	+0.28(+2.54%)
Oct 15, 2014	10.41	11.00	10.38	11.00	827,059	+0.42(+4.01%)
Oct 14, 2014	10.45	10.85	10.41	10.58	733,231	+0.23(+2.24%)
Oct 13, 2014	10.59	10.64	10.29	10.35	1,714,982	-0.27(-2.54%)
Oct 10, 2014	11.16	11.16	10.60	10.62	1,091,537	-0.60(-5.33%)
Oct 09, 2014	11.52	11.52	11.15	11.21	624,697	-0.30(-2.60%)
Oct 08, 2014	11.09	11.53	11.01	11.51	988,960	+0.43(+3.92%)
Oct 07, 2014	11.09	11.19	11.04	11.08	803,328	-0.06(-0.52%)
Oct 06, 2014	11.28	11.44	11.12	11.14	543,607	-0.13(-1.20%)
Oct 03, 2014	11.44	11.44	11.19	11.27	553,587	-0.03(-0.26%)
Oct 02, 2014	11.09	11.33	11.00	11.30	539,433	+0.21(+1.91%)
Oct 01, 2014	11.10	11.15	11.02	11.09	860,798	+0.00(+0.00%)
Sep 30, 2014	11.20	11.30	11.07	11.09	855,960	-0.12(-1.03%)
Sep 29, 2014	11.09	11.28	11.04	11.20	413,425	+0.06(+0.52%)
Sep 26, 2014	11.09	11.29	11.05	11.15	1,026,953	+0.09(+0.78%)
Sep 25, 2014	11.17	11.26	11.02	11.06	541,492	-0.14(-1.29%)
Sep 24, 2014	11.19	11.24	11.08	11.20	412,673	+0.07(+0.61%)
Sep 23, 2014	11.30	11.36	11.14	11.14	472,352	-0.20(-1.79%)
Sep 22, 2014	11.71	11.79	11.29	11.34	696,452	-0.40(-3.37%)
Sep 19, 2014	11.76	11.82	11.57	11.73	1,621,704	-0.01(-0.08%)
Sep 18, 2014	11.55	11.77	11.50	11.74	339,107	+0.25(+2.18%)
Sep 17, 2014	11.45	11.56	11.43	11.49	462,475	+0.03(+0.25%)
Sep 16, 2014	11.38	11.49	11.31	11.46	544,206	+0.03(+0.25%)
Sep 15, 2014	11.62	11.78	11.36	11.44	523,697	-0.20(-1.74%)
Sep 12, 2014	11.69	11.73	11.54	11.64	631,789	-0.04(-0.33%)
Sep 11, 2014	11.45	11.69	11.43	11.68	409,598	+0.16(+1.42%)
Sep 10, 2014	11.51	11.55	11.45	11.51	447,736	+0.00(+0.00%)
Sep 09, 2014	11.58	11.60	11.45	11.51	570,138	-0.04(-0.33%)
Sep 08, 2014	11.50	11.60	11.42	11.55	522,841	+0.07(+0.59%)
Sep 05, 2014	11.36	11.53	11.26	11.48	586,650	+0.11(+0.93%)
Sep 04, 2014	11.70	11.82	11.35	11.38	579,632	-0.33(-2.80%)
Sep 03, 2014	11.84	11.87	11.67	11.71	552,278	-0.09(-0.74%)