Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.60	46.22	45.34	46.15	1,022,010	+0.75(+1.66%)
Sep 27, 2019	46.58	46.61	45.17	45.39	930,477	-1.37(-2.94%)
Sep 26, 2019	46.98	47.15	46.42	46.76	650,744	-0.10(-0.21%)
Sep 25, 2019	46.33	46.96	45.54	46.86	901,826	+0.66(+1.42%)
Sep 24, 2019	47.16	47.49	45.94	46.20	888,485	-0.87(-1.85%)
Sep 23, 2019	46.32	47.42	46.28	47.08	626,771	+0.48(+1.03%)
Sep 20, 2019	46.88	47.02	46.02	46.60	1,473,528	-0.11(-0.23%)
Sep 19, 2019	46.80	47.00	46.37	46.70	733,639	+0.04(+0.08%)
Sep 18, 2019	46.97	47.07	45.94	46.67	842,373	+0.16(+0.34%)
Sep 17, 2019	46.43	46.90	46.03	46.51	983,781	+0.16(+0.34%)
Sep 16, 2019	45.84	46.35	45.52	46.35	730,505	+0.16(+0.34%)
Sep 13, 2019	45.76	46.65	45.44	46.19	1,003,904	+0.59(+1.29%)
Sep 12, 2019	44.63	45.84	44.63	45.61	898,318	+1.02(+2.29%)
Sep 11, 2019	43.99	44.89	43.69	44.59	892,758	+0.71(+1.61%)
Sep 10, 2019	43.54	44.07	43.00	43.88	1,113,078	+0.18(+0.40%)
Sep 09, 2019	43.70	43.73	43.27	43.70	690,139	+0.27(+0.63%)
Sep 06, 2019	43.34	43.79	43.01	43.43	823,397	+0.11(+0.25%)
Sep 05, 2019	42.81	43.88	42.81	43.32	838,239	+0.94(+2.22%)
Sep 04, 2019	42.20	42.73	41.96	42.38	904,810	+0.63(+1.50%)
Sep 03, 2019	41.81	42.00	41.40	41.75	570,657	-0.25(-0.58%)
Aug 30, 2019	42.26	42.69	41.78	42.00	499,198	-0.06(-0.14%)
Aug 29, 2019	41.38	42.21	41.34	42.06	400,399	+1.25(+3.05%)
Aug 28, 2019	40.28	40.97	39.98	40.81	352,141	+0.43(+1.07%)
Aug 27, 2019	41.07	41.22	40.23	40.38	1,015,618	-0.34(-0.84%)
Aug 26, 2019	41.13	41.33	40.53	40.72	878,892	+0.04(+0.10%)
Aug 23, 2019	42.11	42.11	40.44	40.68	733,755	-1.64(-3.87%)
Aug 22, 2019	42.52	42.52	40.70	42.32	909,800	-0.25(-0.58%)
Aug 21, 2019	42.12	42.58	41.75	42.57	845,866	+0.98(+2.36%)
Aug 20, 2019	41.99	42.19	41.29	41.59	633,840	-0.37(-0.89%)
Aug 19, 2019	42.19	42.47	41.94	41.96	723,957	+0.52(+1.25%)
Aug 16, 2019	40.97	41.53	40.73	41.44	576,398	+0.88(+2.18%)
Aug 15, 2019	40.57	40.99	40.28	40.56	661,074	+0.14(+0.34%)
Aug 14, 2019	40.39	40.77	39.22	40.42	762,013	-0.94(-2.28%)
Aug 13, 2019	40.37	41.82	39.01	41.36	950,728	+1.09(+2.70%)
Aug 12, 2019	40.79	40.79	40.15	40.27	643,756	-0.45(-1.11%)
Aug 09, 2019	40.90	41.13	40.37	40.72	756,089	-0.45(-1.10%)
Aug 08, 2019	40.59	41.21	40.12	41.17	809,984	+1.08(+2.69%)
Aug 07, 2019	39.09	40.26	39.09	40.10	938,224	+0.41(+1.04%)
Aug 06, 2019	40.00	40.85	39.20	39.68	1,100,211	-0.01(-0.02%)
Aug 05, 2019	40.30	40.48	39.37	39.69	1,449,850	-1.04(-2.55%)
Aug 02, 2019	41.39	41.39	40.46	40.73	691,739	-0.79(-1.91%)
Aug 01, 2019	42.59	43.62	41.15	41.53	1,869,923	-1.14(-2.67%)
Jul 31, 2019	43.15	43.49	42.27	42.66	1,228,728	-0.76(-1.76%)
Jul 30, 2019	43.62	43.80	43.00	43.43	1,284,935	-0.49(-1.12%)
Jul 29, 2019	43.13	44.16	42.43	43.92	1,834,333	+0.87(+2.02%)
Jul 26, 2019	42.24	43.51	42.23	43.05	1,964,807	+0.90(+2.14%)
Jul 25, 2019	41.53	43.70	40.96	42.15	3,802,693	+0.90(+2.18%)
Jul 24, 2019	39.06	41.29	39.06	41.25	2,599,689	+2.37(+6.09%)
Jul 23, 2019	38.23	38.90	37.85	38.88	993,344	+0.98(+2.58%)
Jul 22, 2019	37.23	38.30	37.23	37.90	1,310,956	+0.66(+1.76%)
Jul 19, 2019	37.41	37.65	37.15	37.24	838,864	+0.02(+0.05%)
Jul 18, 2019	36.45	37.27	36.45	37.22	1,280,744	+0.73(+2.01%)
Jul 17, 2019	36.02	36.72	35.24	36.49	1,366,379	+0.87(+2.45%)
Jul 16, 2019	35.70	35.82	35.37	35.62	784,937	-0.20(-0.55%)
Jul 15, 2019	36.08	36.20	35.64	35.82	1,097,726	-0.06(-0.16%)
Jul 12, 2019	35.24	36.01	34.75	35.87	1,238,629	+0.70(+2.00%)
Jul 11, 2019	35.31	35.36	34.72	35.17	1,726,337	-0.14(-0.39%)
Jul 10, 2019	35.11	35.54	34.87	35.31	1,546,298	+0.40(+1.15%)
Jul 09, 2019	34.60	34.96	34.26	34.90	968,785	+0.18(+0.51%)
Jul 08, 2019	35.13	35.36	34.38	34.73	1,467,785	-0.76(-2.15%)
Jul 05, 2019	35.67	35.73	35.17	35.49	1,159,964	-0.33(-0.93%)
Jul 03, 2019	36.67	36.97	35.57	35.82	2,088,016	-1.07(-2.89%)
Jul 02, 2019	37.51	37.51	36.66	36.89	1,115,299	-0.58(-1.54%)
Jul 01, 2019	37.29	38.55	37.02	37.47	1,951,455	+0.94(+2.57%)
Jun 28, 2019	37.45	37.50	36.26	36.53	18,173,962	-0.71(-1.92%)
Jun 27, 2019	37.24	37.62	36.85	37.24	1,448,652	+0.34(+0.93%)
Jun 26, 2019	36.92	37.39	36.57	36.90	1,040,109	+0.28(+0.78%)
Jun 25, 2019	36.67	37.08	36.25	36.62	1,775,655	+0.13(+0.35%)
Jun 24, 2019	37.16	37.25	36.40	36.49	1,194,964	-0.52(-1.40%)
Jun 21, 2019	37.38	37.74	36.95	37.01	1,034,915	-0.68(-1.79%)
Jun 20, 2019	37.04	37.86	36.75	37.68	1,164,715	+1.34(+3.69%)
Jun 19, 2019	36.61	36.74	36.14	36.34	867,597	-0.05(-0.13%)
Jun 18, 2019	35.36	36.58	34.90	36.39	1,203,813	+1.42(+4.06%)
Jun 17, 2019	36.13	36.19	34.90	34.97	1,647,330	-1.04(-2.88%)
Jun 14, 2019	36.20	36.41	35.27	36.01	1,229,741	-0.70(-1.89%)
Jun 13, 2019	35.41	36.73	35.36	36.71	1,390,157	+1.50(+4.25%)
Jun 12, 2019	36.28	36.38	35.14	35.21	1,254,705	-1.32(-3.62%)
Jun 11, 2019	36.95	37.05	35.85	36.53	1,002,207	+0.13(+0.35%)
Jun 10, 2019	35.00	36.67	34.93	36.40	1,374,441	+1.71(+4.94%)
Jun 07, 2019	34.94	35.10	34.57	34.69	857,355	-0.14(-0.39%)
Jun 06, 2019	34.59	34.90	34.06	34.83	799,693	+0.14(+0.39%)
Jun 05, 2019	34.68	34.79	33.87	34.69	1,150,079	+0.29(+0.85%)
Jun 04, 2019	34.38	34.62	33.29	34.40	1,568,744	+0.48(+1.41%)
Jun 03, 2019	33.73	34.22	33.60	33.92	1,242,752	+0.30(+0.90%)
May 31, 2019	33.34	33.82	33.04	33.61	985,877	-0.16(-0.46%)
May 30, 2019	33.66	34.13	33.29	33.77	772,822	+0.20(+0.58%)
May 29, 2019	33.21	33.86	33.09	33.57	1,076,349	-0.01(-0.03%)
May 28, 2019	34.37	34.46	33.57	33.58	1,127,704	-0.59(-1.72%)
May 24, 2019	34.74	34.75	34.15	34.17	774,296	-0.32(-0.94%)
May 23, 2019	34.61	34.96	34.17	34.49	980,826	-0.68(-1.92%)
May 22, 2019	35.16	35.58	34.99	35.17	717,010	-0.34(-0.96%)
May 21, 2019	35.79	36.27	35.39	35.51	1,039,186	+0.13(+0.36%)
May 20, 2019	35.69	36.08	35.18	35.38	1,352,061	-0.87(-2.40%)
May 17, 2019	36.65	37.14	36.19	36.26	1,197,662	-0.75(-2.04%)
May 16, 2019	37.49	37.62	36.96	37.01	943,559	-0.47(-1.25%)
May 15, 2019	36.58	37.63	36.39	37.48	1,028,126	+0.39(+1.06%)
May 14, 2019	36.74	37.23	36.31	37.09	1,287,469	+0.80(+2.21%)
May 13, 2019	37.22	37.78	36.03	36.28	1,768,683	-1.97(-5.14%)
May 10, 2019	37.90	38.71	37.70	38.25	1,536,129	-0.60(-1.54%)
May 09, 2019	38.53	39.09	37.77	38.85	1,113,066	-0.30(-0.77%)
May 08, 2019	39.38	39.53	38.91	39.15	898,086	-0.37(-0.94%)
May 07, 2019	39.56	39.98	38.62	39.52	1,217,751	-0.50(-1.25%)
May 06, 2019	40.01	40.32	39.65	40.02	1,757,024	-1.08(-2.62%)
May 03, 2019	40.46	41.12	40.01	41.10	1,030,829	+0.99(+2.46%)
May 02, 2019	39.68	40.47	39.44	40.11	878,616	+0.35(+0.89%)
May 01, 2019	40.34	40.62	39.73	39.76	1,272,554	-0.23(-0.59%)
Apr 30, 2019	39.64	40.00	39.36	39.99	2,602,341	+0.47(+1.19%)
Apr 29, 2019	38.60	39.62	38.50	39.52	2,238,939	+0.72(+1.86%)
Apr 26, 2019	37.61	38.82	37.25	38.80	2,193,056	+0.71(+1.87%)
Apr 25, 2019	38.35	38.60	36.69	38.09	3,455,267	-1.84(-4.60%)
Apr 24, 2019	39.82	40.77	39.74	39.93	1,823,228	+0.17(+0.42%)
Apr 23, 2019	39.78	40.05	39.49	39.76	878,453	+0.00(+0.00%)
Apr 22, 2019	39.62	39.93	39.22	39.76	1,231,504	+0.08(+0.20%)
Apr 18, 2019	39.40	39.84	39.23	39.68	716,179	+0.25(+0.64%)
Apr 17, 2019	39.43	39.65	39.03	39.43	1,506,710	+0.51(+1.31%)
Apr 16, 2019	39.09	39.38	38.77	38.92	1,229,338	+0.06(+0.15%)
Apr 15, 2019	39.37	39.74	38.71	38.86	1,174,924	-0.44(-1.12%)
Apr 12, 2019	38.73	39.53	38.48	39.30	2,432,328	+0.92(+2.39%)
Apr 11, 2019	38.58	38.83	38.30	38.38	1,533,455	-0.08(-0.20%)
Apr 10, 2019	38.12	38.73	37.97	38.46	3,214,100	+0.18(+0.46%)
Apr 09, 2019	37.46	38.77	37.30	38.28	3,772,809	+0.51(+1.35%)
Apr 08, 2019	36.35	37.82	36.32	37.78	2,032,965	+0.76(+2.06%)
Apr 05, 2019	36.74	37.12	36.64	37.01	776,867	+0.39(+1.07%)
Apr 04, 2019	36.70	37.03	36.53	36.62	914,995	-0.04(-0.11%)
Apr 03, 2019	36.33	36.98	36.21	36.66	1,012,819	+0.79(+2.21%)
Apr 02, 2019	35.88	36.03	35.66	35.87	654,418	-0.07(-0.19%)
Apr 01, 2019	35.22	35.98	35.03	35.94	1,077,656	+1.07(+3.05%)
Mar 29, 2019	33.77	34.94	33.77	34.87	1,432,051	+0.76(+2.23%)
Mar 28, 2019	34.11	34.52	33.80	34.11	1,436,272	+0.20(+0.58%)
Mar 27, 2019	34.39	34.48	33.51	33.92	1,410,524	-0.54(-1.56%)
Mar 26, 2019	34.14	34.47	34.02	34.45	1,065,045	+0.57(+1.67%)
Mar 25, 2019	33.65	33.98	33.29	33.89	1,257,968	+0.04(+0.12%)
Mar 22, 2019	34.88	34.88	33.79	33.85	976,431	-1.20(-3.43%)
Mar 21, 2019	33.84	35.46	33.74	35.05	1,063,920	+1.24(+3.67%)
Mar 20, 2019	34.41	34.57	33.67	33.81	941,599	-0.58(-1.68%)
Mar 19, 2019	34.48	34.58	34.11	34.39	1,127,803	+0.03(+0.09%)
Mar 18, 2019	34.53	34.80	34.09	34.36	2,233,052	-0.18(-0.51%)
Mar 15, 2019	34.84	35.17	34.44	34.53	2,305,631	+0.00(+0.00%)
Mar 14, 2019	34.56	34.83	34.36	34.53	682,436	+0.05(+0.14%)
Mar 13, 2019	34.79	34.80	34.43	34.48	757,427	-0.14(-0.40%)
Mar 12, 2019	34.83	34.83	34.35	34.62	818,833	-0.08(-0.23%)
Mar 11, 2019	34.33	34.79	33.92	34.70	943,591	+0.46(+1.34%)
Mar 08, 2019	33.94	34.96	33.62	34.24	896,503	+0.09(+0.26%)
Mar 07, 2019	34.42	34.42	33.97	34.15	1,712,637	-0.42(-1.22%)
Mar 06, 2019	35.53	35.53	34.54	34.57	1,281,083	-1.02(-2.86%)
Mar 05, 2019	35.70	35.94	35.37	35.59	1,051,137	-0.19(-0.52%)
Mar 04, 2019	35.66	35.91	35.19	35.77	1,619,758	+0.38(+1.08%)
Mar 01, 2019	34.54	35.67	33.97	35.39	3,894,161	+0.87(+2.52%)
Feb 28, 2019	35.58	35.58	34.49	34.52	3,293,164	-1.36(-3.79%)
Feb 27, 2019	36.40	36.75	35.38	35.88	9,444,056	-0.99(-2.68%)
Feb 26, 2019	36.50	39.25	36.50	36.87	7,818,450	+0.66(+1.84%)
Feb 25, 2019	36.25	36.68	36.06	36.20	3,943,063	+0.68(+1.93%)
Feb 22, 2019	34.79	35.53	34.62	35.52	2,077,718	+0.73(+2.11%)
Feb 21, 2019	34.56	35.07	34.24	34.79	2,453,489	+0.21(+0.59%)
Feb 20, 2019	33.69	34.81	33.61	34.58	2,110,788	+1.01(+3.00%)
Feb 19, 2019	33.32	33.70	33.17	33.57	1,956,378	+0.18(+0.53%)
Feb 15, 2019	33.68	33.96	33.21	33.40	1,651,572	-0.03(-0.09%)
Feb 14, 2019	33.00	33.63	32.94	33.43	2,104,221	+0.29(+0.88%)
Feb 13, 2019	33.54	33.59	32.86	33.13	2,453,373	-0.22(-0.67%)
Feb 12, 2019	33.20	33.37	32.97	33.36	2,184,868	+0.52(+1.58%)
Feb 11, 2019	32.73	32.88	32.16	32.84	1,480,890	+0.11(+0.33%)
Feb 08, 2019	32.25	32.75	31.91	32.73	1,783,387	+0.19(+0.57%)
Feb 07, 2019	32.90	33.03	32.26	32.55	1,785,005	-0.72(-2.17%)
Feb 06, 2019	32.68	33.69	32.49	33.27	2,470,510	+0.70(+2.16%)
Feb 05, 2019	33.04	33.04	32.46	32.57	2,962,552	-0.30(-0.92%)
Feb 04, 2019	32.54	32.92	32.46	32.87	2,454,478	+0.25(+0.78%)
Feb 01, 2019	32.49	33.03	32.31	32.62	3,685,694	+0.32(+1.00%)
Jan 31, 2019	32.89	32.92	32.09	32.29	2,216,809	-0.64(-1.96%)
Jan 30, 2019	32.96	33.07	32.29	32.94	2,388,330	+0.28(+0.87%)
Jan 29, 2019	32.50	32.76	31.88	32.66	2,348,086	+0.32(+1.00%)
Jan 28, 2019	29.97	33.43	29.61	32.33	8,354,772	+1.79(+5.87%)
Jan 25, 2019	30.60	30.90	30.35	30.54	1,537,535	+0.40(+1.33%)
Jan 24, 2019	29.27	30.78	29.27	30.14	1,556,798	+1.30(+4.50%)
Jan 23, 2019	28.93	29.08	28.55	28.84	1,137,686	+0.07(+0.24%)
Jan 22, 2019	29.04	29.04	28.40	28.77	1,185,281	-0.52(-1.76%)
Jan 18, 2019	28.64	29.67	28.64	29.29	1,124,333	+0.69(+2.42%)
Jan 17, 2019	27.93	28.79	27.79	28.60	1,124,727	+0.39(+1.38%)
Jan 16, 2019	27.96	28.40	27.90	28.21	990,649	+0.22(+0.80%)
Jan 15, 2019	28.03	28.24	27.81	27.98	690,607	+0.01(+0.03%)
Jan 14, 2019	28.23	28.34	27.72	27.97	991,388	-0.56(-1.95%)
Jan 11, 2019	28.21	28.94	28.14	28.53	746,615	+0.17(+0.58%)
Jan 10, 2019	27.92	28.41	27.53	28.36	1,049,284	+0.15(+0.52%)
Jan 09, 2019	27.57	28.34	27.57	28.22	1,196,668	+0.95(+3.47%)
Jan 08, 2019	28.42	28.45	27.11	27.27	1,260,025	-1.04(-3.68%)
Jan 07, 2019	28.07	28.56	27.80	28.32	1,223,161	+0.31(+1.11%)
Jan 04, 2019	27.33	28.07	26.97	28.00	933,064	+1.26(+4.70%)
Jan 03, 2019	28.26	28.50	26.71	26.75	1,417,720	-2.15(-7.46%)
Jan 02, 2019	27.09	29.70	26.88	28.90	6,575,305	+1.70(+6.26%)
Dec 31, 2018	27.13	27.41	26.76	27.20	1,064,850	+0.41(+1.55%)
Dec 28, 2018	26.07	27.55	26.07	26.79	1,581,942	+0.75(+2.88%)
Dec 27, 2018	24.81	26.04	24.81	26.03	1,466,443	+0.68(+2.69%)
Dec 26, 2018	24.08	25.38	23.90	25.35	941,804	+1.52(+6.38%)
Dec 24, 2018	24.09	24.71	23.82	23.83	1,115,205	-0.55(-2.24%)
Dec 21, 2018	24.97	25.18	24.31	24.38	2,277,279	-0.40(-1.61%)
Dec 20, 2018	24.45	25.10	24.34	24.78	1,395,066	+0.31(+1.28%)
Dec 19, 2018	25.27	25.83	24.27	24.46	1,548,782	-0.86(-3.39%)
Dec 18, 2018	25.38	26.19	25.24	25.32	1,235,317	+0.20(+0.82%)
Dec 17, 2018	25.30	25.95	25.06	25.12	830,966	-0.23(-0.92%)
Dec 14, 2018	25.81	26.37	25.32	25.35	855,941	-0.62(-2.40%)
Dec 13, 2018	26.28	26.42	25.86	25.98	739,708	-0.11(-0.41%)
Dec 12, 2018	26.03	26.63	25.61	26.08	951,981	+0.53(+2.06%)
Dec 11, 2018	26.45	26.68	25.26	25.56	1,215,649	-0.50(-1.91%)
Dec 10, 2018	26.01	26.35	25.68	26.05	856,463	+0.02(+0.07%)
Dec 07, 2018	27.12	27.29	25.99	26.03	858,812	-1.13(-4.16%)
Dec 06, 2018	27.23	27.47	26.77	27.17	1,220,444	-0.67(-2.42%)
Dec 04, 2018	29.25	29.32	27.77	27.84	1,747,470	-1.70(-5.74%)
Dec 03, 2018	29.20	29.66	29.03	29.53	988,582	+0.87(+3.03%)
Nov 30, 2018	28.08	28.75	27.89	28.67	1,104,437	+0.45(+1.59%)
Nov 29, 2018	28.21	28.60	27.98	28.22	859,808	-0.20(-0.69%)
Nov 28, 2018	27.35	28.45	27.02	28.41	1,137,097	+1.28(+4.71%)
Nov 27, 2018	27.22	27.58	27.08	27.14	799,121	-0.43(-1.56%)
Nov 26, 2018	27.18	27.61	26.84	27.57	1,063,621	+0.75(+2.80%)
Nov 23, 2018	26.25	27.27	26.25	26.81	437,303	+0.21(+0.81%)
Nov 21, 2018		26.60	26.60	26.60	0	+0.02(+0.07%)
Nov 20, 2018	25.35	26.86	24.99	26.58	1,607,439	+1.01(+3.97%)
Nov 19, 2018	26.46	26.70	25.54	25.57	1,005,585	-1.03(-3.89%)
Nov 16, 2018	25.93	26.64	25.59	26.60	1,045,671	-0.11(-0.40%)
Nov 15, 2018	25.47	26.78	25.39	26.71	797,597	+1.08(+4.22%)
Nov 14, 2018	25.99	26.17	25.38	25.62	1,066,341	+0.05(+0.19%)
Nov 13, 2018	25.30	26.12	25.30	25.58	987,013	+0.49(+1.94%)
Nov 12, 2018	25.86	25.86	24.84	25.09	1,219,125	-1.01(-3.88%)
Nov 09, 2018	26.64	26.84	25.91	26.10	1,216,121	-0.90(-3.32%)
Nov 08, 2018	26.95	27.39	26.90	27.00	584,935	-0.13(-0.47%)
Nov 07, 2018	27.01	27.30	26.59	27.13	990,884	+0.45(+1.68%)
Nov 06, 2018	26.51	26.90	26.44	26.68	1,067,694	+0.06(+0.22%)
Nov 05, 2018	27.40	27.49	26.24	26.62	1,355,027	-0.98(-3.57%)
Nov 02, 2018	27.50	27.75	26.96	27.60	1,103,206	+0.16(+0.57%)
Nov 01, 2018	25.91	27.48	25.83	27.45	1,481,817	+1.57(+6.07%)
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%)