Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	17.40	17.55	16.54	16.78	498,450	-0.53(-3.06%)
Nov 30, 2016	17.65	17.93	17.31	17.31	341,955	-0.19(-1.10%)
Nov 29, 2016	17.69	17.69	17.45	17.50	691,586	-0.10(-0.55%)
Nov 28, 2016	17.60	17.69	17.50	17.60	354,039	-0.10(-0.54%)
Nov 25, 2016	17.55	17.79	17.43	17.69	282,042	+0.14(+0.82%)
Nov 23, 2016		17.55	17.55	17.55	0	-0.05(-0.27%)
Nov 22, 2016	17.98	17.98	17.45	17.60	783,806	-0.24(-1.35%)
Nov 21, 2016	17.69	17.89	17.59	17.84	504,972	+0.05(+0.27%)
Nov 18, 2016	17.79	17.89	17.40	17.79	590,177	+0.10(+0.55%)
Nov 17, 2016	17.65	17.79	17.36	17.69	654,817	+0.10(+0.55%)
Nov 16, 2016	17.36	17.79	17.11	17.60	675,952	+0.00(+0.00%)
Nov 15, 2016	17.16	17.60	17.16	17.60	549,294	+0.48(+2.82%)
Nov 14, 2016	17.36	17.79	16.97	17.11	640,024	-0.19(-1.11%)
Nov 11, 2016	16.58	17.36	16.58	17.31	1,267,672	+0.72(+4.36%)
Nov 10, 2016	16.39	16.73	16.03	16.58	780,122	+0.34(+2.08%)
Nov 09, 2016	15.52	16.30	14.76	16.25	693,625	+0.53(+3.37%)
Nov 08, 2016	15.72	15.81	15.52	15.72	231,632	+0.00(+0.00%)
Nov 07, 2016	15.43	15.77	15.38	15.72	486,711	+0.63(+4.15%)
Nov 04, 2016	15.23	15.33	14.75	15.09	543,141	-0.14(-0.95%)
Nov 03, 2016	15.28	15.43	14.95	15.23	440,479	+0.00(+0.00%)
Nov 02, 2016	15.09	15.48	15.04	15.23	456,384	+0.19(+1.28%)
Nov 01, 2016	15.38	15.57	14.90	15.04	685,896	-0.29(-1.89%)
Oct 31, 2016	15.43	15.48	15.07	15.33	644,667	-0.14(-0.93%)
Oct 28, 2016	15.63	15.83	15.46	15.48	531,909	-0.13(-0.86%)
Oct 27, 2016	15.72	15.77	15.43	15.61	1,170,174	+0.56(+3.72%)
Oct 26, 2016	14.58	15.74	14.21	15.05	1,066,443	-0.73(-4.64%)
Oct 25, 2016	15.58	15.80	15.40	15.78	672,938	+0.14(+0.92%)
Oct 24, 2016	15.69	15.84	15.59	15.64	786,109	+0.06(+0.37%)
Oct 21, 2016	15.49	15.78	15.44	15.58	382,409	-0.04(-0.25%)
Oct 20, 2016	15.75	15.88	15.53	15.62	404,884	-0.22(-1.40%)
Oct 19, 2016	15.72	16.00	15.62	15.84	398,664	+0.11(+0.67%)
Oct 18, 2016	15.93	15.93	15.72	15.74	463,764	+0.02(+0.12%)
Oct 17, 2016	15.80	15.96	15.71	15.72	353,670	-0.11(-0.67%)
Oct 14, 2016	15.83	15.94	15.72	15.82	373,570	+0.04(+0.24%)
Oct 13, 2016	15.79	15.87	15.57	15.78	389,783	-0.14(-0.91%)
Oct 12, 2016	15.78	15.94	15.74	15.93	407,133	+0.04(+0.24%)
Oct 11, 2016	16.41	16.41	15.82	15.89	530,228	-0.49(-3.00%)
Oct 10, 2016	16.61	16.74	16.35	16.38	534,226	-0.14(-0.87%)
Oct 07, 2016	16.93	16.93	16.48	16.53	980,939	-0.35(-2.06%)
Oct 06, 2016	16.86	16.95	16.65	16.87	610,045	+0.00(+0.00%)
Oct 05, 2016	16.59	16.90	16.55	16.87	326,869	+0.33(+1.98%)
Oct 04, 2016	16.62	16.72	16.47	16.55	233,091	-0.04(-0.26%)
Oct 03, 2016	16.77	16.86	16.58	16.59	290,830	-0.21(-1.23%)
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%)