Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	16.60	16.85	16.57	16.80	366,723	+0.24(+1.46%)
Sep 29, 2016	16.58	16.71	16.45	16.56	368,164	-0.04(-0.23%)
Sep 28, 2016	16.43	16.61	16.43	16.59	711,397	+0.17(+1.06%)
Sep 27, 2016	16.33	16.49	16.32	16.42	690,014	+0.09(+0.53%)
Sep 26, 2016	16.49	16.52	16.32	16.33	440,893	-0.22(-1.34%)
Sep 23, 2016	16.73	16.73	16.51	16.56	304,278	-0.20(-1.21%)
Sep 22, 2016	16.57	16.80	16.47	16.76	368,071	+0.29(+1.76%)
Sep 21, 2016	16.28	16.52	16.17	16.47	304,123	+0.22(+1.37%)
Sep 20, 2016	16.12	16.31	16.01	16.25	463,924	+0.25(+1.57%)
Sep 19, 2016	15.92	16.12	15.92	16.00	390,747	+0.15(+0.97%)
Sep 16, 2016	15.78	15.88	15.61	15.84	890,635	+0.08(+0.49%)
Sep 15, 2016	15.57	15.80	15.51	15.77	282,856	+0.23(+1.49%)
Sep 14, 2016	15.72	15.77	15.43	15.53	389,112	-0.13(-0.80%)
Sep 13, 2016	15.94	16.06	15.63	15.66	425,628	-0.38(-2.35%)
Sep 12, 2016	15.77	16.04	15.74	16.04	617,738	+0.21(+1.34%)
Sep 09, 2016	16.27	16.27	15.81	15.82	470,830	-0.57(-3.47%)
Sep 08, 2016	16.52	16.58	16.34	16.39	377,122	-0.22(-1.34%)
Sep 07, 2016	16.49	16.61	16.34	16.61	667,296	+0.13(+0.76%)
Sep 06, 2016	16.67	16.72	16.40	16.49	383,595	-0.16(-0.98%)
Sep 02, 2016	16.71	16.65	16.65	16.65	442,948	-0.01(-0.06%)
Sep 01, 2016	16.49	16.66	16.29	16.66	477,832	+0.23(+1.41%)
Aug 31, 2016	16.82	16.82	16.38	16.43	799,662	-0.37(-2.18%)
Aug 30, 2016	16.89	17.05	16.72	16.80	366,953	-0.09(-0.51%)
Aug 29, 2016	16.73	16.93	16.71	16.88	618,285	+0.14(+0.81%)
Aug 26, 2016	16.65	16.91	16.61	16.75	422,483	+0.06(+0.35%)
Aug 25, 2016	16.73	16.87	16.62	16.69	440,731	-0.12(-0.69%)
Aug 24, 2016	16.91	17.06	16.78	16.81	359,728	-0.13(-0.80%)
Aug 23, 2016	16.48	16.95	16.48	16.94	806,105	+0.45(+2.75%)
Aug 22, 2016	16.63	16.83	16.47	16.49	365,259	-0.20(-1.21%)
Aug 19, 2016	16.39	16.75	16.39	16.69	854,284	+0.27(+1.64%)
Aug 18, 2016	16.29	16.46	16.21	16.42	330,540	+0.23(+1.43%)
Aug 17, 2016	16.11	16.30	15.99	16.19	647,600	+0.07(+0.42%)
Aug 16, 2016	16.47	16.56	16.09	16.12	729,595	-0.35(-2.11%)
Aug 15, 2016	16.41	16.60	16.41	16.47	522,140	+0.05(+0.29%)
Aug 12, 2016	16.33	16.46	16.29	16.42	314,277	+0.09(+0.53%)
Aug 11, 2016	16.34	16.40	16.30	16.33	284,997	+0.02(+0.12%)
Aug 10, 2016	16.57	16.57	16.26	16.31	264,755	-0.21(-1.28%)
Aug 09, 2016	16.49	16.71	16.48	16.53	355,788	+0.01(+0.06%)
Aug 08, 2016	16.49	16.62	16.41	16.52	434,361	+0.04(+0.23%)
Aug 05, 2016	16.14	16.60	16.09	16.48	522,576	+0.40(+2.52%)
Aug 04, 2016	16.14	16.28	16.06	16.07	449,580	-0.10(-0.60%)
Aug 03, 2016	16.22	16.31	16.12	16.17	533,660	-0.03(-0.18%)
Aug 02, 2016	16.35	16.39	16.08	16.20	650,631	-0.16(-1.00%)
Aug 01, 2016	16.45	16.61	16.31	16.36	1,005,235	-0.12(-0.70%)
Jul 29, 2016	16.32	16.53	16.18	16.48	1,031,219	+0.21(+1.30%)
Jul 28, 2016	16.05	16.39	15.97	16.27	1,536,749	-0.08(-0.47%)
Jul 27, 2016	15.33	17.10	15.22	16.34	3,778,952	+1.67(+11.37%)
Jul 26, 2016	14.42	14.70	14.36	14.68	691,068	+0.32(+2.22%)
Jul 25, 2016	14.17	14.41	14.17	14.36	619,166	+0.13(+0.88%)
Jul 22, 2016	14.19	14.26	14.04	14.23	299,083	+0.04(+0.27%)
Jul 21, 2016	14.35	14.40	14.17	14.19	369,445	-0.22(-1.54%)
Jul 20, 2016	14.44	14.47	14.36	14.42	368,323	+0.06(+0.40%)
Jul 19, 2016	14.39	14.47	14.01	14.36	350,279	-0.07(-0.47%)
Jul 18, 2016	14.57	14.64	14.39	14.42	325,188	-0.04(-0.27%)
Jul 15, 2016	14.63	14.63	14.39	14.46	330,711	-0.05(-0.33%)
Jul 14, 2016	14.56	14.74	14.33	14.51	397,597	+0.06(+0.40%)
Jul 13, 2016	14.55	14.56	14.39	14.45	572,109	+0.01(+0.07%)
Jul 12, 2016	14.46	14.56	14.40	14.44	637,194	+0.02(+0.13%)
Jul 11, 2016	14.23	14.46	14.23	14.42	570,386	+0.26(+1.84%)
Jul 08, 2016	13.81	14.22	13.68	14.16	653,300	+0.48(+3.52%)
Jul 07, 2016	13.75	13.90	13.57	13.68	289,145	+0.03(+0.21%)
Jul 05, 2016	13.87	13.92	13.61	13.65	278,045	-0.33(-2.34%)
Jul 01, 2016	13.93	13.98	13.98	13.98	359,565	+0.03(+0.21%)
Jun 30, 2016	13.52	13.95	13.52	13.95	385,982	+0.42(+3.14%)
Jun 29, 2016	13.41	13.61	13.35	13.53	474,738	+0.28(+2.11%)
Jun 28, 2016	13.15	13.36	13.11	13.25	502,673	+0.21(+1.63%)
Jun 27, 2016	13.31	13.39	12.93	13.04	572,258	-0.38(-2.80%)
Jun 24, 2016	13.49	13.79	13.26	13.41	957,163	-0.80(-5.63%)
Jun 23, 2016	13.99	14.23	13.84	14.21	348,780	+0.40(+2.86%)
Jun 22, 2016	13.84	13.99	13.80	13.82	269,946	-0.02(-0.14%)
Jun 21, 2016	13.86	13.93	13.72	13.84	535,959	-0.03(-0.21%)
Jun 20, 2016	13.88	14.00	13.80	13.87	482,690	+0.11(+0.77%)
Jun 17, 2016	13.74	13.77	13.41	13.76	806,675	+0.01(+0.07%)
Jun 16, 2016	13.62	13.76	13.49	13.75	262,635	+0.05(+0.35%)
Jun 15, 2016	13.69	13.87	13.61	13.70	449,802	+0.04(+0.28%)
Jun 14, 2016	13.65	13.74	13.52	13.66	392,765	-0.01(-0.07%)
Jun 13, 2016	13.76	13.85	13.65	13.67	430,769	-0.15(-1.12%)
Jun 10, 2016	13.98	13.98	13.80	13.83	366,971	-0.34(-2.38%)
Jun 09, 2016	14.08	14.21	14.02	14.16	424,020	-0.05(-0.34%)
Jun 08, 2016	14.04	14.24	13.99	14.21	455,071	+0.14(+1.03%)
Jun 07, 2016	13.93	14.08	13.88	14.07	491,963	+0.14(+1.04%)
Jun 06, 2016	13.88	13.99	13.75	13.92	464,269	+0.04(+0.28%)
Jun 03, 2016	13.88	13.89	13.71	13.88	334,102	-0.09(-0.62%)
Jun 02, 2016	13.79	13.97	13.77	13.97	462,380	+0.10(+0.70%)
Jun 01, 2016	13.66	13.89	13.25	13.88	831,035	+0.13(+0.91%)
May 31, 2016	13.77	13.83	13.66	13.75	861,889	+0.00(+0.00%)
May 27, 2016	13.51	13.75	13.75	13.75	528,509	+0.27(+2.00%)
May 26, 2016	13.49	13.52	13.45	13.48	297,986	-0.01(-0.07%)
May 25, 2016	13.44	13.51	13.34	13.49	419,144	+0.13(+1.01%)
May 24, 2016	13.15	13.42	13.13	13.35	980,384	+0.31(+2.37%)
May 23, 2016	13.07	13.18	13.02	13.05	232,228	+0.03(+0.22%)
May 20, 2016	12.74	13.09	12.74	13.02	322,173	+0.38(+2.98%)
May 19, 2016	12.62	12.85	12.52	12.64	415,079	-0.11(-0.83%)
May 18, 2016	12.35	12.84	12.35	12.75	330,350	+0.37(+2.96%)
May 17, 2016	12.68	12.72	12.33	12.38	526,764	-0.30(-2.36%)
May 16, 2016	12.58	12.76	12.54	12.68	408,057	+0.18(+1.47%)
May 13, 2016	12.39	12.59	12.39	12.50	391,668	+0.05(+0.39%)
May 12, 2016	12.74	12.83	12.39	12.45	422,270	-0.23(-1.82%)
May 11, 2016	12.79	12.91	12.68	12.68	355,770	-0.16(-1.28%)
May 10, 2016	12.78	12.97	12.72	12.84	201,697	+0.10(+0.76%)
May 09, 2016	12.67	12.83	12.67	12.75	260,397	+0.05(+0.38%)
May 06, 2016	12.56	12.72	12.53	12.70	302,670	+0.07(+0.53%)
May 05, 2016	13.10	13.10	12.61	12.63	399,298	-0.37(-2.82%)
May 04, 2016	12.99	13.12	12.90	13.00	439,753	-0.10(-0.74%)
May 03, 2016	13.05	13.17	12.91	13.09	507,144	-0.03(-0.22%)
May 02, 2016	12.90	13.13	12.70	13.12	516,630	+0.31(+2.41%)
Apr 29, 2016	13.02	13.02	12.69	12.81	435,460	-0.21(-1.63%)
Apr 28, 2016	13.26	13.36	13.02	13.03	427,832	-0.38(-2.81%)
Apr 27, 2016	13.29	13.49	13.10	13.40	588,658	+0.13(+0.94%)
Apr 26, 2016	13.26	13.61	13.17	13.28	1,443,022	+0.07(+0.51%)
Apr 25, 2016	13.15	13.26	13.10	13.21	394,872	+0.02(+0.15%)
Apr 22, 2016	13.04	13.26	12.92	13.19	343,338	+0.15(+1.18%)
Apr 21, 2016	13.05	13.11	12.97	13.04	353,986	+0.00(+0.04%)
Apr 20, 2016	13.08	13.16	12.96	13.03	190,485	-0.13(-0.99%)
Apr 19, 2016	13.17	13.26	12.91	13.16	330,446	-0.03(-0.22%)
Apr 18, 2016	12.99	13.20	12.53	13.19	275,865	+0.13(+0.96%)
Apr 15, 2016	13.00	13.14	12.99	13.07	264,340	-0.01(-0.07%)
Apr 14, 2016	12.95	13.10	12.80	13.07	430,273	+0.04(+0.30%)
Apr 13, 2016	12.76	13.12	12.57	13.04	440,411	+0.32(+2.50%)
Apr 12, 2016	12.76	12.91	12.63	12.72	387,700	-0.05(-0.38%)
Apr 11, 2016	12.63	12.82	12.58	12.77	321,175	+0.18(+1.46%)
Apr 08, 2016	12.71	12.76	12.53	12.58	295,914	-0.02(-0.15%)
Apr 07, 2016	12.75	12.75	12.47	12.60	494,680	-0.21(-1.66%)
Apr 06, 2016	12.73	12.84	12.54	12.81	243,400	+0.12(+0.91%)
Apr 05, 2016	12.74	12.85	12.66	12.70	381,719	-0.09(-0.68%)
Apr 04, 2016	12.91	12.93	12.79	12.79	312,561	-0.19(-1.49%)
Apr 01, 2016	13.02	13.21	12.89	12.98	420,865	-0.15(-1.17%)
Mar 31, 2016	13.06	13.20	12.99	13.13	276,858	+0.05(+0.37%)
Mar 30, 2016	13.04	13.16	12.94	13.08	379,150	+0.08(+0.59%)
Mar 29, 2016	12.32	13.05	12.32	13.01	428,338	+0.63(+5.06%)
Mar 28, 2016	12.57	12.57	12.33	12.38	184,716	-0.14(-1.15%)
Mar 24, 2016	12.55	12.53	12.53	12.53	251,187	-0.11(-0.84%)
Mar 23, 2016	12.80	12.90	12.61	12.63	588,527	-0.19(-1.50%)
Mar 22, 2016	12.69	12.88	12.64	12.82	451,798	+0.05(+0.38%)
Mar 21, 2016	12.61	12.91	12.55	12.78	658,396	+0.16(+1.30%)
Mar 18, 2016	12.67	12.82	12.61	12.61	700,637	+0.02(+0.15%)
Mar 17, 2016	12.20	12.64	12.20	12.59	294,446	+0.32(+2.59%)
Mar 16, 2016	12.19	12.33	12.15	12.27	290,005	+0.09(+0.71%)
Mar 15, 2016	12.25	12.31	12.11	12.19	263,801	-0.15(-1.25%)
Mar 14, 2016	12.39	12.51	11.32	12.34	313,986	-0.12(-0.93%)
Mar 11, 2016	12.35	12.49	12.33	12.46	398,558	+0.19(+1.57%)
Mar 10, 2016	12.37	12.52	12.18	12.26	294,521	-0.09(-0.70%)
Mar 09, 2016	12.26	12.41	12.26	12.35	360,202	+0.18(+1.51%)
Mar 08, 2016	12.44	12.46	12.14	12.17	394,087	-0.32(-2.55%)
Mar 07, 2016	12.49	12.64	12.42	12.49	401,497	-0.03(-0.23%)
Mar 04, 2016	12.37	12.53	12.26	12.52	415,747	+0.20(+1.64%)
Mar 03, 2016	12.10	12.48	12.01	12.31	742,287	+0.13(+1.11%)
Mar 02, 2016	12.07	12.31	11.92	12.18	440,178	+0.08(+0.64%)
Mar 01, 2016	12.00	12.18	11.94	12.10	424,033	+0.18(+1.54%)
Feb 29, 2016	11.98	12.22	11.78	11.92	635,005	+0.00(+0.00%)
Feb 26, 2016	11.89	12.04	11.75	11.92	358,140	+0.10(+0.82%)
Feb 25, 2016	11.77	11.83	11.75	11.82	371,824	+0.06(+0.49%)
Feb 24, 2016	11.47	11.80	11.44	11.76	503,382	+0.12(+0.99%)
Feb 23, 2016	11.68	11.80	11.61	11.65	501,106	-0.04(-0.33%)
Feb 22, 2016	11.77	11.99	11.67	11.69	434,765	+0.01(+0.08%)
Feb 19, 2016	11.66	11.86	11.09	11.68	468,366	-0.01(-0.08%)
Feb 18, 2016	11.58	11.83	11.53	11.69	704,147	+0.11(+0.92%)
Feb 17, 2016	11.65	11.72	11.26	11.58	686,123	+0.01(+0.08%)
Feb 16, 2016	11.43	11.64	11.29	11.57	471,216	+0.34(+3.00%)
Feb 12, 2016	11.28	11.23	11.23	11.23	592,810	+0.12(+1.04%)
Feb 11, 2016	10.88	11.24	10.72	11.12	1,107,233	+0.01(+0.09%)
Feb 10, 2016	11.21	11.54	10.99	11.11	705,140	-0.17(-1.54%)
Feb 09, 2016	11.58	12.12	11.02	11.28	1,237,119	+0.44(+4.09%)
Feb 08, 2016	10.47	11.02	10.47	10.84	865,602	+0.16(+1.54%)
Feb 05, 2016	11.01	11.01	10.65	10.67	533,388	-0.41(-3.74%)
Feb 04, 2016	11.01	11.28	10.69	11.09	601,659	+0.07(+0.61%)
Feb 03, 2016	10.91	11.10	10.50	11.02	689,124	+0.31(+2.88%)
Feb 02, 2016	10.85	10.85	10.64	10.71	444,507	-0.28(-2.54%)
Feb 01, 2016	11.14	11.20	10.79	10.99	917,106	-0.25(-2.23%)
Jan 29, 2016	10.74	11.26	10.74	11.24	699,227	+0.53(+4.95%)
Jan 28, 2016	10.96	10.96	10.68	10.71	311,053	-0.10(-0.89%)
Jan 27, 2016	11.11	11.11	10.80	10.81	581,810	-0.14(-1.32%)
Jan 26, 2016	10.78	11.02	10.51	10.95	487,393	+0.22(+2.07%)
Jan 25, 2016	11.22	11.27	10.70	10.73	909,458	-0.05(-0.45%)
Jan 22, 2016	10.38	10.82	10.22	10.78	704,302	+0.56(+5.47%)
Jan 21, 2016	10.42	10.54	10.09	10.22	712,247	-0.14(-1.40%)
Jan 20, 2016	10.12	10.52	9.999	10.37	947,027	+0.13(+1.22%)
Jan 19, 2016	10.66	10.66	10.14	10.24	796,508	-0.26(-2.48%)
Jan 15, 2016	10.53	10.50	10.50	10.50	716,952	-0.36(-3.29%)
Jan 14, 2016	10.69	11.03	10.48	10.86	793,063	+0.27(+2.55%)
Jan 13, 2016	11.02	11.19	10.55	10.59	673,660	-0.42(-3.85%)
Jan 12, 2016	11.28	11.34	10.89	11.01	770,303	-0.17(-1.55%)
Jan 11, 2016	11.12	11.25	11.00	11.19	946,997	+0.13(+1.22%)
Jan 08, 2016	11.38	11.54	11.01	11.05	1,100,674	-0.33(-2.88%)
Jan 07, 2016	11.71	11.85	11.36	11.38	721,665	-0.58(-4.84%)
Jan 06, 2016	12.08	12.16	11.92	11.96	344,690	-0.35(-2.82%)
Jan 05, 2016	12.35	13.31	12.17	12.30	331,577	-0.02(-0.16%)
Jan 04, 2016	12.54	13.31	12.28	12.32	591,905	-0.47(-3.69%)
Dec 31, 2015	13.03	12.80	12.80	12.80	370,143	-0.26(-1.99%)
Dec 30, 2015	13.31	13.31	13.05	13.06	201,176	-0.21(-1.60%)
Dec 29, 2015	13.31	13.32	13.16	13.27	240,969	+0.07(+0.51%)
Dec 28, 2015	13.20	13.26	12.99	13.20	168,696	-0.03(-0.22%)
Dec 24, 2015	13.30	13.23	13.23	13.23	159,299	-0.05(-0.36%)
Dec 23, 2015	13.29	13.34	12.69	13.28	381,261	+0.01(+0.07%)
Dec 22, 2015	13.12	13.28	12.96	13.27	322,122	+0.17(+1.33%)
Dec 21, 2015	12.82	13.11	12.63	13.09	380,417	+0.36(+2.80%)
Dec 18, 2015	13.05	13.07	12.58	12.74	886,199	-0.38(-2.87%)
Dec 17, 2015	13.31	13.34	13.06	13.11	333,884	-0.13(-1.02%)
Dec 16, 2015	13.09	13.27	13.02	13.25	430,332	+0.26(+2.00%)
Dec 15, 2015	12.67	12.99	12.59	12.99	397,150	+0.41(+3.30%)
Dec 14, 2015	12.73	12.83	12.52	12.57	404,871	-0.14(-1.14%)
Dec 11, 2015	12.78	13.01	12.72	12.72	375,238	-0.38(-2.87%)
Dec 10, 2015	13.01	13.16	12.98	13.09	322,326	+0.09(+0.67%)
Dec 09, 2015	12.85	13.05	12.79	13.01	475,150	+0.14(+1.12%)
Dec 08, 2015	12.80	13.01	12.63	12.86	263,967	-0.08(-0.60%)
Dec 07, 2015	13.15	13.17	12.90	12.94	363,969	-0.25(-1.90%)
Dec 04, 2015	12.82	13.27	12.79	13.19	395,271	+0.38(+2.93%)
Dec 03, 2015	13.26	13.35	12.80	12.81	488,549	-0.42(-3.20%)
Dec 02, 2015	13.24	13.30	13.12	13.24	378,056	+0.03(+0.22%)
Dec 01, 2015	13.16	13.28	13.07	13.21	923,952	+0.08(+0.59%)
Nov 30, 2015	13.07	13.20	13.02	13.13	421,953	+0.04(+0.29%)
Nov 27, 2015	13.06	13.17	13.01	13.09	157,782	+0.04(+0.30%)
Nov 25, 2015	12.79	13.06	13.06	13.06	372,736	+0.26(+2.03%)
Nov 24, 2015	12.62	12.81	12.56	12.80	458,713	+0.16(+1.30%)
Nov 23, 2015	12.67	12.84	12.30	12.63	447,787	-0.09(-0.68%)
Nov 20, 2015	12.73	12.83	12.63	12.72	414,122	+0.08(+0.61%)
Nov 19, 2015	12.56	12.66	12.43	12.64	313,404	+0.06(+0.46%)
Nov 18, 2015	12.36	12.60	12.24	12.58	343,445	+0.30(+2.43%)
Nov 17, 2015	12.38	12.49	12.25	12.28	356,442	-0.07(-0.55%)
Nov 16, 2015	12.15	12.37	12.11	12.35	305,072	+0.19(+1.59%)
Nov 13, 2015	12.05	12.44	12.05	12.16	488,628	+0.00(+0.00%)
Nov 12, 2015	12.48	12.57	12.15	12.16	345,083	-0.43(-3.45%)
Nov 11, 2015	12.64	12.73	12.55	12.59	451,136	-0.01(-0.08%)
Nov 10, 2015	12.63	12.77	12.53	12.60	326,949	-0.10(-0.76%)
Nov 09, 2015	12.61	12.85	12.54	12.70	608,439	+0.09(+0.69%)
Nov 06, 2015	12.48	12.66	12.40	12.61	474,120	+0.08(+0.62%)
Nov 05, 2015	12.53	12.64	12.39	12.53	288,150	-0.03(-0.23%)
Nov 04, 2015	12.57	12.66	12.45	12.56	596,498	+0.00(+0.00%)
Nov 03, 2015	12.36	12.61	12.31	12.56	663,725	+0.13(+1.01%)
Nov 02, 2015	12.36	12.52	12.26	12.44	877,487	+0.07(+0.55%)
Oct 30, 2015	12.31	12.40	12.20	12.37	465,177	+0.10(+0.79%)
Oct 29, 2015	12.33	12.37	12.16	12.27	294,366	-0.14(-1.17%)
Oct 28, 2015	11.99	12.48	11.95	12.42	700,748	+0.49(+4.12%)
Oct 27, 2015	12.06	12.21	11.92	11.93	825,266	-0.23(-1.90%)
Oct 26, 2015	12.29	13.13	12.11	12.16	1,161,313	-0.20(-1.64%)
Oct 23, 2015	12.45	12.55	12.13	12.36	1,152,830	-0.13(-1.00%)
Oct 22, 2015	13.56	13.57	12.13	12.49	1,567,937	-0.91(-6.77%)
Oct 21, 2015	13.50	13.81	13.38	13.39	1,294,995	-0.13(-0.93%)
Oct 20, 2015	13.45	13.52	13.31	13.52	688,215	+0.06(+0.43%)
Oct 19, 2015	13.38	13.51	13.29	13.46	513,345	+0.01(+0.07%)
Oct 16, 2015	13.50	13.50	12.64	13.45	331,660	-0.04(-0.29%)
Oct 15, 2015	13.35	13.50	13.25	13.49	315,963	+0.17(+1.30%)
Oct 14, 2015	13.18	13.49	13.15	13.32	298,961	+0.13(+0.95%)
Oct 13, 2015	13.26	13.42	13.10	13.19	378,737	-0.13(-1.01%)
Oct 12, 2015	13.45	13.45	13.07	13.33	236,779	-0.10(-0.72%)
Oct 09, 2015	13.29	13.46	13.21	13.42	534,114	+0.08(+0.58%)
Oct 08, 2015	13.31	13.40	13.23	13.34	676,804	-0.04(-0.29%)
Oct 07, 2015	13.29	13.48	13.16	13.38	860,562	+0.11(+0.80%)
Oct 06, 2015	13.24	13.31	13.07	13.28	1,002,700	+0.04(+0.29%)
Oct 05, 2015	12.90	13.25	12.86	13.24	574,459	+0.41(+3.23%)
Oct 02, 2015	12.40	12.83	12.25	12.82	388,890	+0.31(+2.46%)