Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.46	26.62	25.62	25.88	1,724,933	-0.18(-0.67%)
Oct 30, 2018	24.73	26.07	24.68	26.05	1,995,243	+1.24(+4.99%)
Oct 29, 2018	24.50	25.55	24.50	24.82	2,380,928	+0.66(+2.74%)
Oct 26, 2018	23.78	24.51	23.47	24.15	1,854,292	-0.52(-2.09%)
Oct 25, 2018	22.74	25.68	22.74	24.67	2,077,514	+0.60(+2.51%)
Oct 24, 2018	25.74	25.74	24.03	24.07	1,578,708	-2.01(-7.72%)
Oct 23, 2018	25.27	26.29	24.80	26.08	1,505,733	+0.05(+0.19%)
Oct 22, 2018	26.10	26.26	25.72	26.03	888,486	+0.10(+0.37%)
Oct 19, 2018	26.26	26.80	25.64	25.93	860,557	-0.44(-1.66%)
Oct 18, 2018	26.89	26.89	26.24	26.37	1,834,239	-0.84(-3.07%)
Oct 17, 2018	27.21	27.56	26.74	27.21	1,775,437	+0.27(+1.01%)
Oct 16, 2018	26.00	26.96	25.67	26.94	1,173,963	+1.34(+5.24%)
Oct 15, 2018	25.48	25.88	25.15	25.59	1,076,193	-0.05(-0.19%)
Oct 12, 2018	25.81	26.30	25.25	25.64	1,407,662	+0.61(+2.45%)
Oct 11, 2018	25.73	26.25	25.02	25.03	1,394,860	-0.82(-3.16%)
Oct 10, 2018	26.04	26.61	25.55	25.85	1,713,561	-0.54(-2.06%)
Oct 09, 2018	26.73	26.82	26.26	26.39	1,003,646	-0.35(-1.31%)
Oct 08, 2018	27.00	27.29	26.42	26.74	946,428	-0.52(-1.89%)
Oct 05, 2018	27.37	27.50	26.68	27.26	1,587,836	-0.17(-0.60%)
Oct 04, 2018	28.07	28.23	27.14	27.42	1,201,334	-0.88(-3.13%)
Oct 03, 2018	28.32	28.55	27.76	28.31	661,708	+0.19(+0.69%)
Oct 02, 2018	28.27	28.78	28.10	28.11	678,810	-0.32(-1.13%)
Oct 01, 2018	29.17	29.17	28.19	28.43	976,871	+0.28(+1.00%)
Sep 28, 2018	27.86	28.56	27.73	28.15	1,321,688	+0.24(+0.87%)
Sep 27, 2018	28.30	28.93	27.81	27.91	1,429,473	-0.24(-0.86%)
Sep 26, 2018	28.49	28.83	28.15	28.15	1,118,127	-0.49(-1.70%)
Sep 25, 2018	29.37	29.56	28.59	28.64	988,919	-0.73(-2.48%)
Sep 24, 2018	29.07	29.71	28.64	29.37	1,044,232	+0.24(+0.83%)
Sep 21, 2018	28.78	29.22	28.69	29.12	1,949,830	+0.34(+1.18%)
Sep 20, 2018	28.64	28.93	28.49	28.78	1,307,676	+0.34(+1.20%)
Sep 19, 2018	28.78	28.98	27.91	28.44	1,554,011	-0.24(-0.85%)
Sep 18, 2018	29.07	29.51	28.59	28.69	737,151	-0.34(-1.17%)
Sep 17, 2018	29.56	29.66	28.93	29.03	683,163	-0.73(-2.45%)
Sep 14, 2018	29.46	29.80	29.05	29.76	734,991	+0.53(+1.83%)
Sep 13, 2018	29.17	29.71	28.88	29.22	1,608,090	+0.34(+1.18%)
Sep 12, 2018	30.19	30.19	28.39	28.88	2,812,547	-1.75(-5.71%)
Sep 11, 2018	30.87	30.92	30.39	30.63	1,315,555	-0.10(-0.32%)
Sep 10, 2018	30.58	31.02	30.14	30.73	978,495	+0.19(+0.64%)
Sep 07, 2018	29.66	30.63	29.32	30.53	1,527,984	+1.00(+3.37%)
Sep 06, 2018	32.04	32.38	29.49	29.54	1,974,106	-2.65(-8.23%)
Sep 05, 2018	31.99	32.19	31.34	32.19	824,543	+0.00(+0.00%)
Sep 04, 2018	32.67	32.96	32.04	32.19	917,823	-0.78(-2.36%)
Aug 31, 2018		32.96	32.96	32.96	0	+0.15(+0.44%)
Aug 30, 2018	32.92	33.16	32.68	32.82	765,402	-0.29(-0.88%)
Aug 29, 2018	33.16	33.30	32.77	33.11	773,348	-0.05(-0.15%)
Aug 28, 2018	33.26	33.43	32.96	33.16	742,628	+0.05(+0.15%)
Aug 27, 2018	32.67	33.43	32.65	33.11	1,246,403	+0.53(+1.64%)
Aug 24, 2018	32.43	32.87	32.38	32.58	513,270	+0.29(+0.90%)
Aug 23, 2018	32.28	32.87	32.04	32.28	722,799	+0.05(+0.15%)
Aug 22, 2018	31.70	32.48	31.65	32.23	855,698	+0.39(+1.22%)
Aug 21, 2018	31.46	32.04	31.46	31.85	1,191,665	+0.39(+1.24%)
Aug 20, 2018	31.60	31.94	31.17	31.46	1,449,370	-0.05(-0.15%)
Aug 17, 2018	32.28	32.37	31.26	31.51	1,201,366	-1.07(-3.28%)
Aug 16, 2018	32.92	33.35	32.45	32.58	850,534	-0.24(-0.74%)
Aug 15, 2018	33.84	33.94	32.82	32.82	860,061	-1.26(-3.71%)
Aug 14, 2018	34.03	34.42	33.94	34.08	549,090	+0.10(+0.29%)
Aug 13, 2018	34.08	34.18	33.79	33.99	556,893	+0.15(+0.43%)
Aug 10, 2018	34.67	34.88	33.79	33.84	827,957	-1.26(-3.60%)
Aug 09, 2018	35.25	35.40	34.96	35.10	466,577	-0.34(-0.96%)
Aug 08, 2018	35.10	35.52	34.91	35.44	571,618	+0.19(+0.55%)
Aug 07, 2018	35.59	35.78	35.15	35.25	649,808	-0.29(-0.82%)
Aug 06, 2018	35.10	35.78	34.96	35.54	853,948	+0.53(+1.53%)
Aug 03, 2018	34.86	35.10	34.57	35.01	984,787	+0.10(+0.28%)
Aug 02, 2018	33.99	34.91	33.79	34.91	830,946	+0.63(+1.84%)
Aug 01, 2018	34.33	34.47	33.94	34.28	909,087	+0.10(+0.28%)
Jul 31, 2018	33.89	34.71	33.89	34.18	913,875	+0.51(+1.50%)
Jul 30, 2018	33.97	34.33	33.38	33.67	1,070,694	-0.49(-1.42%)
Jul 27, 2018	35.57	35.86	33.87	34.16	1,345,176	-1.02(-2.90%)
Jul 26, 2018	37.41	37.41	33.43	35.18	2,247,298	-1.41(-3.85%)
Jul 25, 2018	36.34	36.70	35.95	36.59	1,289,522	+0.15(+0.40%)
Jul 24, 2018	37.12	37.51	36.12	36.44	1,196,855	-0.34(-0.92%)
Jul 23, 2018	36.54	36.97	36.00	36.78	986,669	+0.05(+0.13%)
Jul 20, 2018	36.78	37.24	36.39	36.73	1,027,941	-0.05(-0.13%)
Jul 19, 2018	36.34	36.92	36.10	36.78	1,186,567	+0.10(+0.26%)
Jul 18, 2018	35.71	36.83	35.71	36.68	1,503,984	+1.26(+3.56%)
Jul 17, 2018	34.35	35.52	34.01	35.42	1,023,782	+1.12(+3.25%)
Jul 16, 2018	34.11	34.36	33.84	34.30	755,269	+0.29(+0.86%)
Jul 13, 2018		34.21	33.67	34.01	711,730	+0.15(+0.43%)
Jul 12, 2018	33.38	34.30	33.20	33.87	2,074,497	+1.02(+3.10%)
Jul 11, 2018	34.01	34.12	32.80	32.85	755,662	-1.50(-4.38%)
Jul 10, 2018	34.64	35.01	34.30	34.35	787,700	-0.15(-0.42%)
Jul 09, 2018	34.16	34.60	33.82	34.50	466,485	+0.68(+2.01%)
Jul 06, 2018	33.97	33.97	33.44	33.82	774,911	-0.24(-0.71%)
Jul 05, 2018	33.43	34.11	33.33	34.06	656,852	+1.02(+3.08%)
Jul 03, 2018		33.04	33.04	33.04	0	-0.39(-1.16%)
Jul 02, 2018	32.95	33.48	32.48	33.43	633,596	+0.53(+1.62%)
Jun 29, 2018	33.14	33.63	32.75	32.90	1,049,067	-0.05(-0.15%)
Jun 28, 2018	32.56	32.99	30.98	32.95	1,001,349	+0.24(+0.74%)
Jun 27, 2018	34.16	34.60	32.66	32.70	1,028,610	-1.07(-3.16%)
Jun 26, 2018	33.43	34.06	33.33	33.77	855,013	+0.34(+1.02%)
Jun 25, 2018	33.97	34.13	32.85	33.43	1,125,088	-0.87(-2.55%)
Jun 22, 2018	35.13	35.23	34.21	34.30	1,971,714	-0.53(-1.53%)
Jun 21, 2018	35.18	35.37	34.64	34.84	832,182	-0.29(-0.83%)
Jun 20, 2018	35.81	35.95	35.03	35.13	951,814	-0.39(-1.09%)
Jun 19, 2018	35.81	36.00	34.81	35.52	1,357,575	-0.73(-2.01%)
Jun 18, 2018	36.92	37.07	36.15	36.25	1,205,394	-0.90(-2.42%)
Jun 15, 2018		37.70	36.92	37.14	1,606,358	-0.56(-1.48%)
Jun 14, 2018	37.60	37.99	37.46	37.70	1,025,646	+0.15(+0.39%)
Jun 13, 2018	37.80	38.38	37.56	37.56	1,291,764	-0.15(-0.39%)
Jun 12, 2018	36.97	37.94	36.68	37.70	922,467	+0.73(+1.97%)
Jun 11, 2018	36.78	37.14	36.26	36.97	1,176,921	+0.19(+0.53%)
Jun 08, 2018	36.88	36.95	36.20	36.78	1,170,297	+0.15(+0.40%)
Jun 07, 2018	36.83	37.90	36.49	36.63	1,559,216	+0.00(+0.00%)
Jun 06, 2018		36.68		36.63	746,325	+0.49(+1.34%)
Jun 05, 2018	35.86	36.25	35.66	36.15	918,362	+0.49(+1.36%)
Jun 04, 2018	34.98	35.71	34.79	35.66	1,062,603	+0.68(+1.94%)
Jun 01, 2018	34.40	35.06	34.16	34.98	822,619	+0.92(+2.71%)
May 31, 2018	34.21	34.69	34.04	34.06	850,586	-0.24(-0.71%)
May 30, 2018	34.21	34.69	33.84	34.30	712,990	+0.39(+1.14%)
May 29, 2018	33.43	34.06	33.38	33.92	560,541	+0.24(+0.72%)
May 25, 2018		33.67	33.67	33.67	0	-0.19(-0.57%)
May 24, 2018	33.87	33.97	33.41	33.87	693,403	-0.10(-0.29%)
May 23, 2018	33.48	34.06	33.34	33.97	604,673	+0.15(+0.43%)
May 22, 2018	34.01	34.45	33.67	33.82	521,055	+0.05(+0.14%)
May 21, 2018	33.63	34.21	33.43	33.77	966,765	+0.58(+1.75%)
May 18, 2018	35.18	35.18	33.14	33.19	2,158,422	-2.57(-7.19%)
May 17, 2018	35.52	35.91	35.23	35.76	648,790	+0.34(+0.96%)
May 16, 2018	34.94	35.61	34.63	35.42	604,790	+0.63(+1.81%)
May 15, 2018	34.60	34.89	34.40	34.79	745,386	-0.19(-0.55%)
May 14, 2018	34.74	35.42	34.64	34.98	669,069	+0.44(+1.26%)
May 11, 2018	34.84	35.07	34.35	34.55	359,718	-0.44(-1.25%)
May 10, 2018	34.60	35.23	34.55	34.98	562,312	+0.58(+1.69%)
May 09, 2018	33.92	34.60	33.72	34.40	727,194	+0.44(+1.29%)
May 08, 2018	32.90	34.06	32.56	33.97	1,085,175	+0.95(+2.87%)
May 07, 2018	32.70	33.09	32.44	33.02	837,137	+0.51(+1.57%)
May 04, 2018	31.59	32.73	31.44	32.51	592,805	+0.78(+2.45%)
May 03, 2018	31.59	32.02	31.30	31.73	787,986	-0.10(-0.30%)
May 02, 2018	31.93	32.27	31.78	31.83	617,126	+0.00(+0.00%)
May 01, 2018	31.25	31.98	30.91	31.83	657,328	+0.65(+2.09%)
Apr 30, 2018	31.86	32.00	31.13	31.18	969,625	-0.39(-1.23%)
Apr 27, 2018	32.73	32.87	31.23	31.57	1,257,774	-0.77(-2.40%)
Apr 26, 2018	32.20	32.92	31.62	32.34	1,602,312	+0.10(+0.30%)
Apr 25, 2018	32.34	32.44	31.37	32.25	1,744,342	+0.05(+0.15%)
Apr 24, 2018	32.63	33.02	31.66	32.20	982,220	-0.29(-0.89%)
Apr 23, 2018	32.92	33.02	32.23	32.49	792,398	-0.19(-0.59%)
Apr 20, 2018	33.41	33.94	32.58	32.68	1,854,086	-0.87(-2.60%)
Apr 19, 2018	35.44	35.44	33.23	33.55	1,904,192	-2.42(-6.73%)
Apr 18, 2018	36.31	36.36	35.54	35.97	1,359,689	-0.53(-1.46%)
Apr 17, 2018	35.97	36.63	35.88	36.51	1,054,523	+0.77(+2.17%)
Apr 16, 2018	36.02	36.07	35.63	35.73	912,290	+0.10(+0.27%)
Apr 13, 2018	35.92	35.97	35.39	35.63	590,219	+0.00(+0.00%)
Apr 12, 2018	34.57	35.83	34.57	35.63	682,524	+0.73(+2.08%)
Apr 11, 2018	34.67	35.25	34.42	34.91	661,073	+0.10(+0.28%)
Apr 10, 2018	34.28	35.20	33.84	34.81	1,312,129	+1.31(+3.90%)
Apr 09, 2018	33.12	34.38	33.02	33.50	1,289,762	+0.87(+2.67%)
Apr 06, 2018	33.07	33.84	32.39	32.63	874,767	-0.97(-2.88%)
Apr 05, 2018	34.04	34.21	33.46	33.60	795,253	-0.15(-0.43%)
Apr 04, 2018	32.29	33.94	32.05	33.75	765,421	+0.58(+1.75%)
Apr 03, 2018	32.73	33.26	32.58	33.16	963,370	+0.77(+2.39%)
Apr 02, 2018	33.36	33.75	31.86	32.39	1,125,883	-1.31(-3.88%)
Mar 29, 2018		33.70	33.70	33.70	0	+0.68(+2.05%)
Mar 28, 2018	34.18	34.18	32.73	33.02	1,474,538	-1.21(-3.54%)
Mar 27, 2018	36.55	36.55	34.08	34.23	1,504,630	-2.18(-5.98%)
Mar 26, 2018	35.34	36.46	31.72	36.41	1,093,833	+1.69(+4.88%)
Mar 23, 2018	35.68	35.88	34.67	34.71	1,739,034	-0.82(-2.32%)
Mar 22, 2018	36.07	36.60	35.54	35.54	1,346,022	-1.11(-3.04%)
Mar 21, 2018	35.25	37.04	35.05	36.65	2,000,162	+1.55(+4.41%)
Mar 20, 2018	35.34	35.95	35.05	35.10	1,500,026	-0.24(-0.68%)
Mar 19, 2018	34.91	35.46	34.57	35.34	1,837,450	+0.39(+1.11%)
Mar 16, 2018	34.91	35.30	34.76	34.96	1,538,249	-0.05(-0.14%)
Mar 15, 2018	35.10	35.22	34.76	35.00	929,090	+0.00(+0.00%)
Mar 14, 2018	35.20	35.54	34.91	35.00	1,044,246	+0.19(+0.56%)
Mar 13, 2018	35.39	35.68	34.68	34.81	816,431	-0.44(-1.24%)
Mar 12, 2018	35.54	35.71	35.10	35.25	911,725	-0.15(-0.41%)
Mar 09, 2018	35.00	35.39	34.91	35.39	984,697	+0.68(+1.95%)
Mar 08, 2018	34.76	35.08	34.42	34.71	698,217	+0.24(+0.70%)
Mar 07, 2018		34.57		34.47	812,046	+0.44(+1.28%)
Mar 06, 2018	33.02	34.08	32.87	34.04	874,549	+1.11(+3.38%)
Mar 05, 2018	32.49	33.16	32.20	32.92	621,074	+0.34(+1.04%)
Mar 02, 2018	31.57	32.68	31.28	32.58	736,104	+0.58(+1.82%)
Mar 01, 2018	32.10	32.61	31.52	32.00	765,851	-0.15(-0.45%)
Feb 28, 2018	32.78	32.97	32.10	32.15	717,733	-0.48(-1.48%)
Feb 27, 2018	33.16	33.36	32.58	32.63	798,614	-0.63(-1.89%)
Feb 26, 2018	32.78	33.36	32.63	33.26	511,170	+0.58(+1.78%)
Feb 23, 2018	32.10	32.70	31.91	32.68	615,996	+0.73(+2.27%)
Feb 22, 2018				31.95	691,282	+0.19(+0.61%)
Feb 21, 2018	32.78	32.83	31.76	31.76	1,165,810	-0.82(-2.53%)
Feb 20, 2018	31.81	32.87	31.57	32.58	925,867	+0.58(+1.82%)
Feb 16, 2018		32.00	32.00	32.00	0	-0.05(-0.15%)
Feb 15, 2018	31.95	32.05	30.99	32.05	828,219	+0.77(+2.48%)
Feb 14, 2018	29.78	31.52	29.78	31.28	939,545	+1.11(+3.69%)
Feb 13, 2018		30.28		30.16	715,113	+0.05(+0.16%)
Feb 12, 2018	30.11	30.45	29.49	30.11	914,380	+0.29(+0.97%)
Feb 09, 2018	29.24	30.16	28.66	29.82	1,521,323	+1.11(+3.88%)
Feb 08, 2018		31.23	28.71	28.71	1,454,008	-1.89(-6.17%)
Feb 07, 2018	31.57	31.66	30.41	30.60	2,049,075	-1.02(-3.22%)
Feb 06, 2018	29.19	32.15	28.27	31.62	2,162,813	+1.11(+3.65%)
Feb 05, 2018	30.89	31.52	30.11	30.50	1,568,453	-0.82(-2.63%)
Feb 02, 2018	31.66	32.00	30.99	31.33	1,123,690	-0.63(-1.97%)
Feb 01, 2018	31.42	32.29	31.38	31.95	1,154,759	+0.44(+1.38%)
Jan 31, 2018	32.73	32.90	31.45	31.52	1,522,713	-0.77(-2.40%)
Jan 30, 2018	32.25	32.70	32.01	32.29	1,028,933	-0.56(-1.71%)
Jan 29, 2018	33.29	33.48	32.61	32.86	768,914	-0.48(-1.45%)
Jan 26, 2018	33.05	33.77	32.88	33.34	848,101	+0.43(+1.32%)
Jan 25, 2018	33.72	34.16	32.81	32.90	876,173	-0.58(-1.73%)
Jan 24, 2018	33.87	34.06	33.11	33.48	1,369,848	-0.34(-1.00%)
Jan 23, 2018	33.34	33.92	33.24	33.82	636,204	+0.41(+1.23%)
Jan 22, 2018	33.53	33.63	33.05	33.41	1,016,625	+0.02(+0.07%)
Jan 19, 2018	32.81	33.39	32.47	33.39	714,783	+0.58(+1.77%)
Jan 18, 2018	32.23	32.86	32.13	32.81	888,815	+0.48(+1.49%)
Jan 17, 2018	31.41	32.42	31.41	32.32	1,237,373	+1.11(+3.56%)
Jan 16, 2018	31.70	31.84	30.97	31.21	863,233	-0.19(-0.62%)
Jan 12, 2018		31.41	31.41	31.41	0	+0.00(+0.00%)
Jan 11, 2018	31.45	31.50	30.97	31.41	777,180	+0.14(+0.46%)
Jan 10, 2018				31.26	855,613	-0.24(-0.77%)
Jan 09, 2018	32.52	32.81	31.50	31.50	1,121,132	-0.77(-2.40%)
Jan 08, 2018	31.55	32.52	31.50	32.28	1,027,182	+0.63(+1.98%)
Jan 05, 2018	31.36	31.93	31.12	31.65	638,124	+0.48(+1.55%)
Jan 04, 2018	30.87	31.45	30.66	31.16	819,383	+0.53(+1.74%)
Jan 03, 2018	30.54	30.83	30.29	30.63	885,878	+0.05(+0.16%)
Jan 02, 2018	29.57	30.58	29.13	30.58	1,103,967	+1.16(+3.94%)
Dec 29, 2017		29.42	29.42	29.42	0	-0.34(-1.14%)
Dec 28, 2017	29.71	29.86	29.57	29.76	389,390	+0.14(+0.49%)
Dec 27, 2017	29.42	29.81	29.10	29.62	348,866	+0.24(+0.82%)
Dec 26, 2017	29.57	29.76	29.28	29.38	522,831	-0.43(-1.46%)
Dec 22, 2017	29.76	30.10	29.38	29.81	524,585	+0.19(+0.65%)
Dec 21, 2017	30.00	30.34	29.47	29.62	617,702	-0.39(-1.29%)
Dec 20, 2017	30.25	30.44	29.62	30.00	800,934	+0.05(+0.16%)
Dec 19, 2017	30.29	31.02	29.76	29.96	1,017,407	-0.43(-1.43%)
Dec 18, 2017	30.54	31.02	30.02	30.39	1,061,595	+0.19(+0.64%)
Dec 15, 2017	29.13	30.39	29.13	30.20	1,763,719	+1.21(+4.17%)
Dec 14, 2017	28.65	29.52	28.65	28.99	1,032,903	+0.48(+1.69%)
Dec 13, 2017	28.60	29.23	28.31	28.51	747,488	-0.05(-0.17%)
Dec 12, 2017	28.89	28.94	28.36	28.55	870,041	-0.29(-1.01%)
Dec 11, 2017	28.55	28.94	28.27	28.84	778,569	+0.34(+1.19%)
Dec 08, 2017	29.67	29.86	28.12	28.51	1,066,836	-0.87(-2.96%)
Dec 07, 2017	28.46	29.47	28.46	29.38	1,059,732	+1.21(+4.29%)
Dec 06, 2017	27.98	28.41	27.65	28.17	610,166	+0.05(+0.17%)
Dec 05, 2017	27.83	29.21	27.25	28.12	845,403	+0.29(+1.04%)
Dec 04, 2017		29.52	27.73	27.83	1,099,246	-1.06(-3.68%)
Dec 01, 2017	29.38	29.59	28.51	28.89	1,324,076	-0.39(-1.32%)
Nov 30, 2017	29.09	29.76	28.75	29.28	1,495,284	+0.48(+1.68%)
Nov 29, 2017	31.12	31.50	28.55	28.80	1,683,221	-2.27(-7.31%)
Nov 28, 2017	31.26	31.50	30.73	31.07	969,068	+0.05(+0.16%)
Nov 27, 2017	30.92	31.16	30.39	31.02	1,128,697	-0.10(-0.31%)
Nov 24, 2017	31.07	31.41	30.92	31.12	405,148	+0.24(+0.78%)
Nov 22, 2017	31.45	31.60	30.78	30.87	758,584	-0.63(-1.99%)
Nov 21, 2017	30.73	31.74	30.73	31.50	963,142	+0.87(+2.84%)
Nov 20, 2017	30.34	30.63	30.15	30.63	881,932	+0.43(+1.44%)
Nov 17, 2017	30.25	30.49	29.71	30.20	1,479,886	-0.19(-0.64%)
Nov 16, 2017	29.86	30.73	29.86	30.39	1,015,607	+0.68(+2.28%)
Nov 15, 2017	29.67	29.91	29.18	29.71	947,547	-0.19(-0.65%)
Nov 14, 2017	30.44	30.67	29.79	29.91	1,009,019	-0.72(-2.37%)
Nov 13, 2017	30.25	31.07	30.20	30.63	935,102	+0.10(+0.32%)
Nov 10, 2017	30.25	30.73	30.25	30.54	1,632,702	+0.29(+0.96%)
Nov 09, 2017	31.07	31.36	29.88	30.25	1,109,573	-1.16(-3.69%)
Nov 08, 2017	31.26	31.50	31.14	31.41	662,060	-0.05(-0.15%)
Nov 07, 2017	31.65	31.79	31.14	31.45	828,558	-0.24(-0.76%)
Nov 06, 2017	31.41	31.77	31.07	31.70	941,516	+0.39(+1.23%)
Nov 03, 2017	30.87	31.45	30.68	31.31	760,759	+0.58(+1.89%)
Nov 02, 2017	30.54	31.07	30.29	30.73	1,465,148	+0.17(+0.55%)