Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	31.89	31.89	30.13	30.56	1,069,717	-1.09(-3.44%)
Oct 31, 2017	31.31	31.94	31.07	31.65	1,225,527	+0.70(+2.25%)
Oct 30, 2017	31.19	31.29	30.64	30.95	1,212,685	-0.19(-0.62%)
Oct 27, 2017	31.14	31.58	30.86	31.14	1,111,354	+0.29(+0.94%)
Oct 26, 2017	29.31	31.10	29.31	30.86	1,592,040	+1.83(+6.31%)
Oct 25, 2017	29.22	29.84	28.59	29.02	1,607,673	-0.24(-0.82%)
Oct 24, 2017	29.22	29.60	29.07	29.26	832,384	+0.19(+0.66%)
Oct 23, 2017	29.12	29.41	28.97	29.07	1,027,961	+0.00(+0.00%)
Oct 20, 2017	29.51	29.75	29.07	29.07	839,297	-0.05(-0.17%)
Oct 19, 2017	29.12	29.22	28.54	29.12	595,824	-0.29(-0.98%)
Oct 18, 2017	29.41	29.51	28.95	29.41	1,064,897	+0.53(+1.84%)
Oct 17, 2017	28.93	29.02	28.64	28.88	570,301	+0.00(+0.00%)
Oct 16, 2017	28.83	29.02	28.59	28.88	861,714	+0.29(+1.01%)
Oct 13, 2017	28.49	28.69	28.26	28.59	742,384	+0.34(+1.19%)
Oct 12, 2017	27.96	28.78	27.91	28.25	832,824	+0.29(+1.03%)
Oct 11, 2017	27.48	27.96	27.34	27.96	717,757	+0.43(+1.58%)
Oct 10, 2017	27.96	28.06	27.24	27.53	1,306,577	-0.29(-1.04%)
Oct 09, 2017	28.01	28.06	27.62	27.82	756,885	-0.10(-0.35%)
Oct 06, 2017	27.58	27.91	27.38	27.91	574,105	+0.29(+1.05%)
Oct 05, 2017	28.16	28.16	27.58	27.62	1,210,745	-0.48(-1.72%)
Oct 04, 2017	28.16	28.16	27.72	28.11	569,077	-0.05(-0.17%)
Oct 03, 2017	28.06	28.20	27.62	28.16	832,227	-0.05(-0.17%)
Oct 02, 2017	28.06	28.25	27.67	28.20	831,309	+0.39(+1.39%)
Sep 29, 2017	27.77	27.96	27.31	27.82	1,148,379	+0.43(+1.58%)
Sep 28, 2017	27.38	27.62	27.05	27.38	868,073	+0.05(+0.18%)
Sep 27, 2017	26.66	27.50	26.52	27.34	1,357,933	+0.96(+3.66%)
Sep 26, 2017	26.52	26.76	26.32	26.37	826,578	-0.10(-0.36%)
Sep 25, 2017	26.71	26.85	26.35	26.47	762,816	-0.39(-1.44%)
Sep 22, 2017	26.52	26.95	26.52	26.85	676,008	+0.24(+0.91%)
Sep 21, 2017	26.52	26.76	26.13	26.61	717,133	+0.14(+0.55%)
Sep 20, 2017	26.95	26.95	26.13	26.47	647,229	-0.48(-1.79%)
Sep 19, 2017	26.81	27.05	26.52	26.95	762,993	+0.29(+1.09%)
Sep 18, 2017	26.52	27.26	26.32	26.66	1,252,275	+0.29(+1.10%)
Sep 15, 2017	26.47	26.78	26.18	26.37	2,061,651	+0.00(+0.00%)
Sep 14, 2017	26.18	26.66	26.08	26.37	704,703	+0.14(+0.55%)
Sep 13, 2017	25.99	26.37	25.80	26.23	786,707	+0.19(+0.74%)
Sep 12, 2017		26.03	25.55	26.03	809,112	+0.43(+1.69%)
Sep 11, 2017	24.78	25.60	24.66	25.60	784,027	+1.06(+4.32%)
Sep 08, 2017	25.55	25.89	24.44	24.54	728,718	-1.16(-4.50%)
Sep 07, 2017	25.41	25.84	25.07	25.70	920,678	+0.29(+1.14%)
Sep 06, 2017	24.88	25.65	24.64	25.41	1,140,744	+0.58(+2.33%)
Sep 05, 2017	24.83	24.97	24.39	24.83	900,686	-0.19(-0.77%)
Sep 01, 2017	24.54	25.02	24.42	25.02	753,268	+0.48(+1.96%)
Aug 31, 2017	24.44	24.83	24.20	24.54	932,902	+0.10(+0.39%)
Aug 30, 2017	23.91	24.54	23.91	24.44	670,820	+0.63(+2.63%)
Aug 29, 2017	23.38	23.91	23.19	23.82	479,685	+0.19(+0.82%)
Aug 28, 2017	23.67	23.72	23.38	23.62	505,435	+0.10(+0.41%)
Aug 25, 2017	23.67	23.77	23.29	23.53	614,825	-0.10(-0.41%)
Aug 24, 2017	23.62	23.62	23.38	23.62	446,507	+0.10(+0.41%)
Aug 23, 2017	23.14	23.67	23.14	23.53	543,114	+0.05(+0.21%)
Aug 22, 2017	23.24	23.53	23.24	23.48	341,100	+0.48(+2.10%)
Aug 21, 2017	23.00	23.07	22.66	23.00	547,547	+0.05(+0.21%)
Aug 18, 2017	22.42	23.02	22.23	22.95	588,507	+0.34(+1.49%)
Aug 17, 2017	23.43	23.58	22.56	22.61	693,702	-0.96(-4.09%)
Aug 16, 2017	23.62	23.82	23.48	23.58	685,982	+0.00(+0.00%)
Aug 15, 2017	23.91	23.91	23.38	23.58	397,389	-0.24(-1.01%)
Aug 14, 2017	23.86	24.01	23.53	23.82	489,305	+0.29(+1.23%)
Aug 11, 2017	23.09	23.55	23.04	23.53	604,149	+0.53(+2.31%)
Aug 10, 2017	23.72	23.72	23.00	23.00	635,396	-0.82(-3.44%)
Aug 09, 2017	23.67	24.07	23.43	23.82	526,512	-0.14(-0.60%)
Aug 08, 2017	24.25	24.47	23.89	23.96	599,922	-0.29(-1.19%)
Aug 07, 2017	23.77	24.39	23.74	24.25	636,601	+0.48(+2.03%)
Aug 04, 2017	24.06	24.06	23.65	23.77	726,474	-0.43(-1.79%)
Aug 03, 2017	24.44	24.54	24.01	24.20	858,464	-0.14(-0.59%)
Aug 02, 2017	25.50	25.55	24.20	24.35	589,361	-1.01(-3.99%)
Aug 01, 2017	25.36	25.41	24.93	25.36	944,384	+0.19(+0.77%)
Jul 31, 2017	25.55	25.55	25.09	25.17	1,102,805	-0.34(-1.32%)
Jul 28, 2017	25.60	26.13	25.46	25.50	1,052,679	-0.14(-0.56%)
Jul 27, 2017	25.74	25.99	24.83	25.65	1,314,248	+0.72(+2.90%)
Jul 26, 2017	25.07	25.36	24.59	24.93	1,246,107	+0.19(+0.78%)
Jul 25, 2017	24.88	25.02	24.61	24.73	802,076	-0.14(-0.58%)
Jul 24, 2017	24.93	25.00	24.46	24.88	787,761	-0.05(-0.19%)
Jul 21, 2017	25.17	25.17	24.68	24.93	674,595	-0.05(-0.19%)
Jul 20, 2017		25.12	24.64	24.97	778,607	+0.05(+0.19%)
Jul 19, 2017	24.39	25.07	24.39	24.93	1,206,574	+0.63(+2.58%)
Jul 18, 2017	23.96	24.49	23.66	24.30	1,437,399	+0.27(+1.10%)
Jul 17, 2017	23.58	24.20	23.53	24.03	1,087,966	+0.36(+1.53%)
Jul 14, 2017	23.29	23.72	23.29	23.67	606,071	+0.43(+1.87%)
Jul 13, 2017	23.14	23.29	23.00	23.24	965,937	+0.24(+1.05%)
Jul 12, 2017	22.56	23.09	22.56	23.00	876,935	+0.58(+2.58%)
Jul 11, 2017	21.60	22.71	21.54	22.42	1,001,140	+0.82(+3.79%)
Jul 10, 2017	21.70	21.98	21.43	21.60	1,029,828	-0.10(-0.44%)
Jul 07, 2017	21.55	21.89	21.50	21.70	714,326	+0.34(+1.58%)
Jul 06, 2017	21.12	21.65	21.07	21.36	1,361,317	+0.00(+0.00%)
Jul 05, 2017	21.16	21.41	21.00	21.36	942,560	+0.19(+0.91%)
Jul 03, 2017	21.36	21.42	21.00	21.16	500,723	+0.00(+0.00%)
Jun 30, 2017	21.31	21.48	21.12	21.16	1,135,027	-0.10(-0.45%)
Jun 29, 2017	22.47	22.66	21.16	21.26	1,352,400	-1.30(-5.77%)
Jun 28, 2017	21.84	22.61	21.55	22.56	1,914,759	+0.92(+4.23%)
Jun 27, 2017	22.13	22.37	21.55	21.65	1,963,981	-0.63(-2.81%)
Jun 26, 2017	22.76	22.95	22.10	22.27	1,179,209	-0.29(-1.28%)
Jun 23, 2017	22.66	22.85	22.51	22.56	2,964,052	-0.10(-0.43%)
Jun 22, 2017	22.76	22.85	22.32	22.66	679,256	-0.10(-0.42%)
Jun 21, 2017	23.04	23.24	22.66	22.76	816,441	-0.14(-0.63%)
Jun 20, 2017	23.24	23.38	22.61	22.90	1,038,591	-0.39(-1.66%)
Jun 19, 2017	23.33	23.58	22.95	23.29	1,128,354	+0.10(+0.42%)
Jun 16, 2017	22.80	23.38	22.76	23.19	1,073,734	+0.05(+0.21%)
Jun 15, 2017	23.19	23.33	22.90	23.14	792,853	-0.48(-2.04%)
Jun 14, 2017	24.11	24.59	23.43	23.62	1,449,164	-0.39(-1.61%)
Jun 13, 2017	24.20	24.49	23.86	24.01	1,219,777	+0.00(+0.00%)
Jun 12, 2017	24.59	24.78	23.48	24.01	1,545,442	-0.87(-3.49%)
Jun 09, 2017	25.84	26.23	24.54	24.88	1,446,904	-0.82(-3.19%)
Jun 08, 2017	25.55	25.89	25.35	25.70	996,360	+0.24(+0.95%)
Jun 07, 2017	25.21	25.74	25.21	25.46	824,262	+0.14(+0.57%)
Jun 06, 2017	25.02	25.55	24.88	25.31	1,038,263	+0.19(+0.77%)
Jun 05, 2017	24.93	25.41	24.92	25.12	1,492,040	+0.14(+0.58%)
Jun 02, 2017	24.59	25.21	24.49	24.97	1,277,027	+0.63(+2.57%)
Jun 01, 2017	23.86	24.44	23.82	24.35	1,711,852	+0.53(+2.23%)
May 31, 2017	23.53	23.96	23.33	23.82	1,183,346	+0.48(+2.07%)
May 30, 2017	23.09	23.48	23.00	23.33	707,131	+0.24(+1.04%)
May 26, 2017	23.24	23.29	22.80	23.09	895,071	-0.19(-0.83%)
May 25, 2017	23.58	23.67	23.19	23.29	787,081	-0.19(-0.82%)
May 24, 2017	23.43	23.72	23.33	23.48	628,211	+0.10(+0.41%)
May 23, 2017	23.43	23.62	23.00	23.38	679,459	-0.05(-0.21%)
May 22, 2017	23.04	23.46	22.61	23.43	1,273,614	+0.92(+4.07%)
May 19, 2017	23.00	23.19	22.44	22.51	1,138,734	-0.34(-1.48%)
May 18, 2017	22.37	22.97	22.03	22.85	1,386,453	+0.48(+2.16%)
May 17, 2017	23.48	23.48	22.37	22.37	1,011,942	-1.49(-6.26%)
May 16, 2017	23.58	24.06	23.48	23.86	987,480	+0.48(+2.06%)
May 15, 2017	23.24	23.48	23.24	23.38	952,527	+0.29(+1.25%)
May 12, 2017	23.43	23.43	22.90	23.09	814,292	-0.39(-1.64%)
May 11, 2017	23.82	23.82	23.12	23.48	935,128	-0.05(-0.20%)
May 10, 2017	23.67	24.03	23.43	23.53	824,618	-0.05(-0.20%)
May 09, 2017	23.48	23.86	23.33	23.58	919,495	+0.10(+0.41%)
May 08, 2017	23.77	24.06	23.33	23.48	951,109	-0.39(-1.62%)
May 05, 2017	24.06	24.15	23.58	23.86	746,189	-0.14(-0.60%)
May 04, 2017	24.25	24.30	23.86	24.01	586,935	-0.14(-0.60%)
May 03, 2017	23.96	24.37	23.82	24.15	1,029,673	-0.05(-0.20%)
May 02, 2017	24.44	24.54	23.98	24.20	805,536	-0.19(-0.79%)
May 01, 2017	24.01	24.59	23.77	24.39	1,089,735	+0.48(+2.02%)
Apr 28, 2017	24.20	24.40	23.53	23.91	1,191,998	-0.58(-2.36%)
Apr 27, 2017	24.11	24.68	23.62	24.49	1,244,069	+0.87(+3.67%)
Apr 26, 2017	23.33	23.67	23.04	23.62	1,084,347	+0.24(+1.03%)
Apr 25, 2017	23.33	23.48	22.85	23.38	910,830	+0.19(+0.83%)
Apr 24, 2017	23.43	23.53	23.09	23.19	1,034,638	+0.14(+0.63%)
Apr 21, 2017	23.00	23.19	22.66	23.04	630,966	+0.00(+0.00%)
Apr 20, 2017	22.47	23.09	22.37	23.04	899,136	+0.77(+3.46%)
Apr 19, 2017	22.37	22.56	22.18	22.27	586,561	+0.05(+0.22%)
Apr 18, 2017	21.89	22.27	21.79	22.23	663,440	+0.19(+0.88%)
Apr 17, 2017	21.74	22.10	21.70	22.03	1,157,806	+0.29(+1.33%)
Apr 13, 2017	21.98	22.23	21.66	21.74	773,471	-0.34(-1.53%)
Apr 12, 2017	22.32	22.58	21.94	22.08	1,007,884	-0.39(-1.72%)
Apr 11, 2017	22.27	22.61	21.98	22.47	1,127,225	+0.05(+0.22%)
Apr 10, 2017	22.66	22.85	22.18	22.42	537,467	-0.24(-1.06%)
Apr 07, 2017	22.51	22.76	22.08	22.66	633,180	+0.10(+0.43%)
Apr 06, 2017	22.23	22.59	21.94	22.56	642,671	+0.39(+1.74%)
Apr 05, 2017	22.56	22.76	22.08	22.18	793,335	-0.29(-1.29%)
Apr 04, 2017	22.37	22.66	22.13	22.47	588,547	-0.05(-0.21%)
Apr 03, 2017	22.61	22.85	22.18	22.51	1,030,765	-0.05(-0.21%)
Mar 31, 2017	22.18	23.00	22.13	22.56	1,645,538	+0.39(+1.74%)
Mar 30, 2017	21.98	22.47	21.98	22.18	700,658	+0.19(+0.88%)
Mar 29, 2017	22.13	22.32	21.98	21.98	482,130	-0.24(-1.08%)
Mar 28, 2017	22.03	22.42	21.90	22.23	464,232	+0.10(+0.44%)
Mar 27, 2017	21.50	22.27	21.41	22.13	776,837	+0.19(+0.88%)
Mar 24, 2017	22.18	22.61	21.84	21.94	681,226	-0.05(-0.22%)
Mar 23, 2017	21.89	22.23	21.79	21.98	484,620	+0.05(+0.22%)
Mar 22, 2017	21.79	22.08	21.65	21.94	871,302	+0.10(+0.44%)
Mar 21, 2017	22.66	22.72	21.74	21.84	1,412,486	-0.63(-2.79%)
Mar 20, 2017	22.51	22.71	22.03	22.47	1,108,819	-0.05(-0.21%)
Mar 17, 2017	21.65	22.56	21.65	22.51	2,184,486	+0.89(+4.12%)
Mar 16, 2017	21.45	21.74	21.41	21.62	802,068	+0.22(+1.01%)
Mar 15, 2017	21.12	21.41	21.07	21.41	1,024,875	+0.39(+1.83%)
Mar 14, 2017	21.21	21.31	20.78	21.02	640,650	-0.24(-1.13%)
Mar 13, 2017	20.54	21.36	20.54	21.26	1,265,213	+0.68(+3.28%)
Mar 10, 2017	20.73	20.78	20.25	20.59	501,235	+0.10(+0.47%)
Mar 09, 2017	20.30	20.68	20.30	20.49	868,974	+0.19(+0.95%)
Mar 08, 2017	20.68	20.80	20.27	20.30	520,187	-0.29(-1.41%)
Mar 07, 2017	20.54	20.97	20.44	20.59	619,415	+0.05(+0.23%)
Mar 06, 2017	20.25	20.63	20.10	20.54	522,447	+0.10(+0.47%)
Mar 03, 2017	20.78	21.12	20.39	20.44	581,495	-0.34(-1.62%)
Mar 02, 2017	21.02	21.16	20.78	20.78	476,715	-0.24(-1.15%)
Mar 01, 2017	20.78	21.04	20.59	21.02	752,154	+0.58(+2.83%)
Feb 28, 2017	20.92	20.92	20.39	20.44	740,526	-0.53(-2.53%)
Feb 27, 2017	20.88	21.02	20.68	20.97	602,291	+0.00(+0.00%)
Feb 24, 2017	20.73	21.16	20.54	20.97	554,203	+0.00(+0.00%)
Feb 23, 2017	21.41	21.60	20.73	20.97	759,479	-0.53(-2.47%)
Feb 22, 2017	21.36	21.50	21.21	21.50	567,449	+0.14(+0.68%)
Feb 21, 2017	21.26	21.65	21.07	21.36	975,699	+0.19(+0.91%)
Feb 17, 2017		21.16	21.16	21.16	0	+0.19(+0.92%)
Feb 16, 2017	21.07	21.16	20.68	20.97	676,049	-0.05(-0.23%)
Feb 15, 2017	20.73	21.12	20.68	21.02	780,934	+0.19(+0.93%)
Feb 14, 2017	20.59	20.88	20.39	20.83	1,134,590	+0.24(+1.17%)
Feb 13, 2017	20.44	20.68	20.30	20.59	1,048,927	+0.39(+1.91%)
Feb 10, 2017	19.77	20.44	19.77	20.20	1,287,104	+0.72(+3.71%)
Feb 09, 2017	18.90	19.53	18.90	19.48	780,746	+0.46(+2.41%)
Feb 08, 2017	18.85	19.09	18.71	19.02	574,648	+0.07(+0.38%)
Feb 07, 2017	18.75	19.14	18.71	18.95	583,768	+0.24(+1.29%)
Feb 06, 2017	19.00	19.00	18.66	18.71	913,730	-0.19(-1.02%)
Feb 03, 2017	19.04	19.65	18.78	18.90	879,255	+0.14(+0.77%)
Feb 02, 2017	19.28	19.67	18.42	18.75	1,234,121	+0.63(+3.46%)
Feb 01, 2017	18.37	18.61	17.98	18.13	729,429	+0.05(+0.27%)
Jan 31, 2017	18.08	18.18	17.69	18.08	468,026	-0.14(-0.79%)
Jan 30, 2017	18.18	18.42	17.84	18.22	655,366	-0.14(-0.79%)
Jan 27, 2017	18.32	18.66	18.32	18.37	424,178	+0.10(+0.53%)
Jan 26, 2017	18.61	18.66	18.13	18.27	486,756	-0.24(-1.30%)
Jan 25, 2017	18.46	18.71	18.10	18.51	521,883	+0.19(+1.05%)
Jan 24, 2017	18.03	18.51	17.84	18.32	581,434	+0.43(+2.43%)
Jan 23, 2017	17.55	18.03	17.40	17.89	741,527	+0.29(+1.64%)
Jan 20, 2017	17.55	17.89	17.55	17.60	444,076	+0.05(+0.27%)
Jan 19, 2017	17.74	17.86	17.45	17.55	231,636	-0.19(-1.09%)
Jan 18, 2017	17.65	17.93	17.65	17.74	285,987	+0.19(+1.10%)
Jan 17, 2017	18.18	18.18	17.50	17.55	402,639	-0.72(-3.96%)
Jan 13, 2017		18.27	18.27	18.27	0	+0.48(+2.71%)
Jan 12, 2017	18.18	18.18	17.60	17.79	561,128	-0.48(-2.64%)
Jan 11, 2017	17.60	18.37	17.52	18.27	750,703	+0.67(+3.84%)
Jan 10, 2017	17.50	17.60	17.38	17.60	591,019	+0.14(+0.83%)
Jan 09, 2017	17.50	17.74	17.36	17.45	799,369	-0.14(-0.82%)
Jan 06, 2017	17.69	17.69	17.45	17.60	352,637	-0.14(-0.82%)
Jan 05, 2017	17.60	17.91	17.52	17.74	490,745	-0.05(-0.27%)
Jan 04, 2017	17.45	17.89	17.45	17.79	807,838	+0.34(+1.93%)
Jan 03, 2017	17.45	17.57	17.02	17.45	674,700	+0.19(+1.12%)
Dec 30, 2016		17.26	17.26	17.26	0	-0.14(-0.83%)
Dec 29, 2016	17.31	17.40	17.11	17.40	511,347	+0.14(+0.84%)
Dec 28, 2016	17.69	17.84	17.26	17.26	398,375	-0.34(-1.92%)
Dec 27, 2016	17.40	17.79	17.40	17.60	609,417	+0.10(+0.55%)
Dec 23, 2016		17.50	17.50	17.50	0	+0.05(+0.28%)
Dec 22, 2016	17.79	17.84	17.26	17.45	637,168	-0.29(-1.63%)
Dec 21, 2016	17.74	18.03	17.69	17.74	680,911	-0.05(-0.27%)
Dec 20, 2016	17.60	17.84	17.45	17.79	375,486	+0.24(+1.37%)
Dec 19, 2016	17.45	17.93	17.45	17.55	1,107,421	+0.19(+1.11%)
Dec 16, 2016	17.98	18.22	17.31	17.36	1,142,893	-0.53(-2.96%)
Dec 15, 2016	17.65	18.27	17.55	17.89	539,021	+0.34(+1.92%)
Dec 14, 2016	17.89	18.22	17.43	17.55	467,288	-0.34(-1.89%)
Dec 13, 2016	17.40	17.98	17.21	17.89	680,919	+0.53(+3.06%)
Dec 12, 2016	17.69	17.89	17.19	17.36	962,738	-0.34(-1.91%)
Dec 09, 2016	17.79	17.86	17.55	17.69	355,196	+0.00(+0.00%)
Dec 08, 2016	17.40	18.15	17.40	17.69	791,610	+0.39(+2.23%)
Dec 07, 2016	17.16	17.67	17.16	17.31	652,604	+0.14(+0.84%)
Dec 06, 2016	17.21	17.36	16.83	17.16	423,558	+0.00(+0.00%)
Dec 05, 2016	17.07	17.36	16.92	17.16	472,872	+0.24(+1.42%)
Dec 02, 2016	16.73	17.07	16.49	16.92	532,440	+0.14(+0.86%)