Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.05	11.11	10.93	11.06	767,152	+0.05(+0.44%)
May 29, 2014	10.98	11.07	10.87	11.01	488,087	+0.06(+0.53%)
May 28, 2014	10.85	10.96	10.71	10.95	672,240	+0.06(+0.53%)
May 27, 2014	10.73	11.01	10.64	10.90	442,990	+0.22(+2.08%)
May 23, 2014	10.54	10.67	10.67	10.67	402,086	+0.06(+0.54%)
May 22, 2014	10.56	10.78	10.56	10.62	165,156	+0.06(+0.55%)
May 21, 2014	10.49	10.63	10.39	10.56	464,018	+0.15(+1.48%)
May 20, 2014	10.64	10.64	10.31	10.40	605,901	-0.29(-2.71%)
May 19, 2014	10.53	10.83	10.53	10.69	362,376	+0.10(+0.91%)
May 16, 2014	10.49	10.64	10.42	10.60	418,053	+0.08(+0.73%)
May 15, 2014	10.45	10.59	10.31	10.52	638,183	+0.05(+0.46%)
May 14, 2014	10.68	10.68	10.44	10.47	497,250	-0.20(-1.90%)
May 13, 2014	10.93	10.96	10.67	10.67	487,207	-0.25(-2.29%)
May 12, 2014	10.79	11.08	10.72	10.92	801,051	+0.20(+1.89%)
May 09, 2014	10.49	10.74	10.43	10.72	419,700	+0.14(+1.37%)
May 08, 2014	10.61	10.71	10.49	10.58	546,948	-0.01(-0.09%)
May 07, 2014	10.66	10.87	10.40	10.59	497,115	-0.03(-0.27%)
May 06, 2014	10.84	10.86	10.51	10.62	849,660	-0.23(-2.13%)
May 05, 2014	10.85	10.94	10.68	10.85	362,533	-0.02(-0.18%)
May 02, 2014	10.82	10.98	10.78	10.87	509,642	+0.11(+0.99%)
May 01, 2014	10.64	11.09	10.62	10.76	1,218,580	+0.07(+0.63%)
Apr 30, 2014	10.74	10.84	10.61	10.69	704,421	-0.13(-1.16%)
Apr 29, 2014	11.17	11.19	10.77	10.82	463,311	-0.24(-2.18%)
Apr 28, 2014	10.94	11.11	10.62	11.06	1,235,935	+0.19(+1.77%)
Apr 25, 2014	11.26	11.26	10.81	10.87	671,588	-0.48(-4.25%)
Apr 24, 2014	11.08	11.38	10.73	11.35	1,285,370	+0.34(+3.07%)
Apr 23, 2014	11.49	12.01	10.86	11.01	2,712,859	-0.91(-7.61%)
Apr 22, 2014	11.38	11.93	11.38	11.92	809,746	+0.54(+4.70%)
Apr 21, 2014	11.38	11.46	11.21	11.38	243,700	+0.06(+0.55%)
Apr 17, 2014	11.18	11.32	11.32	11.32	411,213	+0.14(+1.29%)
Apr 16, 2014	11.33	11.33	11.07	11.18	580,778	-0.10(-0.86%)
Apr 15, 2014	11.25	11.38	10.92	11.27	775,289	+0.06(+0.52%)
Apr 14, 2014	11.40	11.43	11.14	11.21	470,890	-0.04(-0.34%)
Apr 11, 2014	11.39	11.57	11.19	11.25	721,434	-0.27(-2.34%)
Apr 10, 2014	11.70	11.89	11.51	11.52	919,563	-0.21(-1.81%)
Apr 09, 2014	11.46	11.76	11.36	11.73	593,177	+0.27(+2.31%)
Apr 08, 2014	11.42	11.60	11.40	11.47	513,814	+0.04(+0.38%)
Apr 07, 2014	11.45	11.50	11.27	11.43	477,278	-0.09(-0.75%)
Apr 04, 2014	12.07	12.21	11.46	11.51	542,177	-0.45(-3.79%)
Apr 03, 2014	12.12	12.19	11.84	11.97	559,721	-0.17(-1.43%)
Apr 02, 2014	11.92	12.15	11.86	12.14	649,916	+0.21(+1.78%)
Apr 01, 2014	11.72	11.97	11.70	11.93	388,241	+0.25(+2.15%)
Mar 31, 2014	11.47	11.74	11.44	11.68	474,501	+0.30(+2.63%)
Mar 28, 2014	11.43	11.67	11.31	11.38	573,721	-0.06(-0.51%)
Mar 27, 2014	11.41	11.60	11.33	11.44	427,053	+0.02(+0.17%)
Mar 26, 2014	11.85	11.91	11.38	11.42	615,758	-0.31(-2.63%)
Mar 25, 2014	11.72	11.95	11.70	11.72	487,785	+0.09(+0.75%)
Mar 24, 2014	11.86	11.99	11.54	11.64	460,053	-0.19(-1.63%)
Mar 21, 2014	12.05	12.05	11.80	11.83	666,784	-0.17(-1.45%)
Mar 20, 2014	11.89	12.01	11.82	12.00	277,813	+0.11(+0.89%)
Mar 19, 2014	11.92	11.99	11.80	11.90	389,038	-0.02(-0.16%)
Mar 18, 2014	11.69	11.93	11.69	11.92	474,833	+0.27(+2.32%)
Mar 17, 2014	11.69	11.71	11.58	11.65	274,589	+0.04(+0.33%)
Mar 14, 2014	11.40	11.63	11.40	11.61	403,183	+0.14(+1.26%)
Mar 13, 2014	11.73	11.85	11.43	11.46	425,036	-0.20(-1.74%)
Mar 12, 2014	11.50	11.69	11.45	11.67	529,796	+0.13(+1.09%)
Mar 11, 2014	11.70	11.72	11.47	11.54	555,584	-0.18(-1.56%)
Mar 10, 2014	11.63	11.75	11.57	11.72	543,646	+0.04(+0.33%)
Mar 07, 2014	11.87	11.87	11.68	11.69	300,060	-0.09(-0.74%)
Mar 06, 2014	11.73	11.85	11.65	11.77	410,227	+0.05(+0.41%)
Mar 05, 2014	11.81	11.81	11.65	11.72	461,706	-0.13(-1.14%)
Mar 04, 2014	11.81	12.04	11.81	11.86	1,547,237	+0.20(+1.74%)