Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	11.76	11.87	11.72	11.79	503,597	+0.09(+0.74%)
Aug 29, 2014	11.56	11.71	11.71	11.71	382,900	+0.13(+1.17%)
Aug 28, 2014	11.63	11.69	11.57	11.57	417,450	-0.13(-1.07%)
Aug 27, 2014	11.77	11.77	11.63	11.70	448,841	-0.06(-0.49%)
Aug 26, 2014	11.58	11.76	11.57	11.75	502,401	+0.18(+1.58%)
Aug 25, 2014	11.69	11.69	11.51	11.57	525,931	-0.08(-0.66%)
Aug 22, 2014	11.56	11.67	11.50	11.65	504,269	+0.09(+0.75%)
Aug 21, 2014	11.58	11.60	11.52	11.56	661,729	-0.01(-0.08%)
Aug 20, 2014	11.50	11.59	11.42	11.57	844,546	+0.03(+0.25%)
Aug 19, 2014	11.32	11.57	11.32	11.54	782,587	+0.24(+2.13%)
Aug 18, 2014	11.28	11.28	11.19	11.30	665,205	+0.13(+1.12%)
Aug 15, 2014	11.23	11.24	11.11	11.18	958,391	+0.04(+0.35%)
Aug 14, 2014	11.20	11.23	11.14	11.14	425,199	-0.04(-0.35%)
Aug 13, 2014	11.09	11.19	11.09	11.18	744,120	+0.09(+0.78%)
Aug 12, 2014	11.18	11.20	11.08	11.09	515,101	-0.10(-0.86%)
Aug 11, 2014	11.16	11.20	11.10	11.19	936,416	+0.03(+0.26%)
Aug 08, 2014	11.09	11.21	11.08	11.16	791,734	+0.07(+0.61%)
Aug 07, 2014	11.19	11.19	11.06	11.09	816,762	-0.08(-0.69%)
Aug 06, 2014	11.09	11.22	11.09	11.17	811,170	-0.01(-0.09%)
Aug 05, 2014	11.11	11.20	11.09	11.18	976,636	-0.01(-0.09%)
Aug 04, 2014	11.19	11.26	11.06	11.19	1,413,296	+0.04(+0.35%)
Aug 01, 2014	11.09	11.23	11.03	11.15	1,359,720	+0.07(+0.61%)
Jul 31, 2014	11.09	11.17	11.02	11.08	1,834,192	-0.10(-0.86%)
Jul 30, 2014	11.38	11.43	11.04	11.18	3,159,533	-0.19(-1.70%)
Jul 29, 2014	12.03	12.27	11.24	11.37	3,716,579	-0.67(-5.60%)
Jul 28, 2014	11.98	12.12	11.87	12.04	1,394,685	+0.07(+0.56%)
Jul 25, 2014	12.13	12.18	11.60	11.98	2,343,975	-0.28(-2.28%)
Jul 24, 2014	12.53	12.54	12.23	12.26	607,245	-0.21(-1.70%)
Jul 23, 2014	12.73	12.73	12.41	12.47	916,448	-0.26(-2.05%)
Jul 22, 2014	12.84	12.84	12.67	12.73	805,195	-0.04(-0.30%)
Jul 21, 2014	12.80	12.96	12.72	12.77	583,997	-0.14(-1.05%)
Jul 18, 2014	12.72	12.97	12.67	12.90	685,666	+0.15(+1.21%)
Jul 17, 2014	12.97	13.07	12.75	12.75	567,332	-0.29(-2.22%)
Jul 16, 2014	13.14	13.15	12.99	13.04	582,834	-0.02(-0.15%)
Jul 15, 2014	13.13	13.22	12.87	13.06	1,689,749	-0.04(-0.29%)
Jul 14, 2014	13.47	13.47	13.07	13.09	1,453,010	-0.25(-1.88%)
Jul 11, 2014	13.39	13.55	13.34	13.34	542,474	-0.11(-0.79%)
Jul 10, 2014	13.26	13.51	13.11	13.45	693,136	-0.07(-0.50%)
Jul 09, 2014	13.50	13.53	13.40	13.52	1,087,825	+0.03(+0.25%)
Jul 08, 2014	13.33	13.50	13.17	13.48	1,015,973	+0.11(+0.83%)
Jul 07, 2014	13.34	13.48	13.30	13.37	863,725	-0.11(-0.79%)
Jul 03, 2014	13.46	13.48	13.48	13.48	479,454	+0.04(+0.29%)
Jul 02, 2014	13.37	13.49	13.36	13.44	628,806	-0.01(-0.11%)