Enpro Inc (NY: NPO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		69.48	69.48	69.48	0	-0.03(-0.04%)
Aug 30, 2018	69.48	69.98	69.05	69.51	216,372	-0.22(-0.32%)
Aug 29, 2018	69.31	69.93	68.67	69.73	56,197	+0.38(+0.55%)
Aug 28, 2018	70.19	70.36	69.22	69.35	42,366	-0.66(-0.94%)
Aug 27, 2018	70.18	70.86	69.85	70.01	106,837	+0.28(+0.40%)
Aug 24, 2018	68.84	70.17	68.64	69.73	57,263	+0.93(+1.35%)
Aug 23, 2018	69.80	70.03	68.58	68.80	87,676	-1.00(-1.43%)
Aug 22, 2018	70.54	70.71	69.23	69.80	81,858	-0.70(-1.00%)
Aug 21, 2018	69.52	70.54	69.52	70.51	110,773	+1.18(+1.70%)
Aug 20, 2018	69.74	69.94	69.29	69.33	75,064	-0.08(-0.12%)
Aug 17, 2018	68.35	69.54	68.35	69.42	138,297	+0.87(+1.27%)
Aug 16, 2018	67.76	68.68	67.76	68.55	97,631	+1.26(+1.87%)
Aug 15, 2018	66.87	67.39	66.24	67.29	212,456	+0.09(+0.14%)
Aug 14, 2018	67.10	67.80	66.87	67.19	95,175	+0.41(+0.61%)
Aug 13, 2018	67.03	67.16	66.19	66.79	282,106	-0.42(-0.62%)
Aug 10, 2018	67.22	67.70	66.58	67.20	151,587	-0.44(-0.64%)
Aug 09, 2018	68.52	69.29	67.32	67.64	274,927	-1.08(-1.58%)
Aug 08, 2018	70.27	70.27	68.51	68.72	208,770	-1.61(-2.29%)
Aug 07, 2018	69.56	71.25	68.81	70.33	211,630	+1.29(+1.86%)
Aug 06, 2018	66.31	69.28	66.26	69.05	208,292	+2.29(+3.42%)
Aug 03, 2018	65.26	67.95	64.82	66.76	371,243	+1.85(+2.85%)
Aug 02, 2018	64.70	66.10	58.98	64.91	888,296	-4.57(-6.58%)
Aug 01, 2018	70.56	70.70	69.21	69.48	165,311	-1.22(-1.73%)
Jul 31, 2018	69.38	70.91	69.23	70.70	178,627	+1.77(+2.56%)
Jul 30, 2018	68.49	69.71	68.41	68.93	112,914	+0.61(+0.89%)
Jul 27, 2018	69.01	69.46	67.84	68.32	95,836	-0.42(-0.61%)
Jul 26, 2018	67.32	69.44	67.32	68.74	105,459	+1.44(+2.15%)
Jul 25, 2018	67.15	68.17	66.38	67.30	82,003	+0.15(+0.22%)
Jul 24, 2018	67.72	68.05	66.62	67.15	128,108	+0.11(+0.17%)
Jul 23, 2018	67.81	67.81	66.64	67.04	143,917	-0.94(-1.39%)
Jul 20, 2018	67.86	68.33	67.17	67.98	71,361	+0.15(+0.22%)
Jul 19, 2018	67.24	67.93	66.19	67.83	121,454	+0.62(+0.92%)
Jul 18, 2018	66.47	67.31	66.13	67.21	137,339	+0.69(+1.04%)
Jul 17, 2018	66.61	66.99	66.22	66.52	113,210	-0.18(-0.26%)
Jul 16, 2018	68.07	68.30	66.41	66.69	164,130	-1.04(-1.53%)
Jul 13, 2018	67.06	68.67	67.06	67.73	76,326	+0.83(+1.25%)
Jul 12, 2018	68.15	68.15	66.82	66.90	119,023	-0.03(-0.04%)
Jul 11, 2018	66.98	67.88	66.40	66.93	135,899	-0.66(-0.97%)
Jul 10, 2018	68.15	68.44	67.38	67.58	83,979	-0.48(-0.71%)
Jul 09, 2018	67.43	68.10	67.43	68.06	97,167	+1.04(+1.55%)
Jul 06, 2018	66.70	67.31	66.45	67.03	101,670	+0.08(+0.12%)
Jul 05, 2018	65.89	66.98	65.05	66.94	162,908	+1.44(+2.20%)
Jul 03, 2018		65.50	65.50	65.50	0	+0.44(+0.68%)
Jul 02, 2018	64.28	65.07	63.66	65.06	152,579	+0.31(+0.49%)
Jun 29, 2018	65.44	66.18	64.73	64.74	107,471	-0.43(-0.65%)
Jun 28, 2018	65.06	65.44	64.15	65.17	95,380	+0.12(+0.18%)
Jun 27, 2018	66.90	67.50	64.88	65.05	143,966	-1.66(-2.48%)
Jun 26, 2018	65.57	67.04	65.25	66.70	205,386	+1.49(+2.28%)
Jun 25, 2018	65.07	65.61	63.95	65.21	182,070	+0.66(+1.02%)
Jun 22, 2018	66.09	66.35	64.50	64.56	599,392	-1.31(-2.00%)
Jun 21, 2018	67.68	67.68	65.63	65.87	182,413	-1.89(-2.79%)
Jun 20, 2018	68.12	68.26	67.41	67.76	205,813	-0.34(-0.50%)
Jun 19, 2018	68.25	68.57	67.09	68.10	172,939	-1.05(-1.51%)
Jun 18, 2018	69.38	69.42	68.75	69.15	186,029	-0.75(-1.07%)
Jun 15, 2018		70.54	69.55	69.90	298,232	-0.64(-0.91%)
Jun 14, 2018	70.64	70.84	70.10	70.54	127,930	+0.10(+0.14%)
Jun 13, 2018	70.57	70.59	70.02	70.43	206,843	-0.21(-0.30%)
Jun 12, 2018	70.04	70.77	69.38	70.65	155,499	+0.81(+1.15%)
Jun 11, 2018	69.20	70.17	69.20	69.84	186,378	+0.41(+0.59%)
Jun 08, 2018	69.16	69.79	68.58	69.43	174,677	+0.43(+0.63%)
Jun 07, 2018	68.61	69.92	68.61	69.00	181,819	+0.20(+0.30%)
Jun 06, 2018		69.14		68.80	250,777	+0.56(+0.81%)
Jun 05, 2018	67.05	68.28	67.05	68.24	115,705	+1.13(+1.68%)
Jun 04, 2018	67.19	67.57	66.69	67.11	192,124	+0.15(+0.22%)