Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.51	46.94	43.43	44.04	925,680	-2.72(-5.83%)
Mar 30, 2020	44.34	47.06	44.26	46.76	1,098,158	+2.73(+6.21%)
Mar 27, 2020	45.48	46.40	43.83	44.03	1,210,120	-3.46(-7.29%)
Mar 26, 2020	44.59	47.52	43.33	47.49	833,457	+4.17(+9.63%)
Mar 25, 2020	43.49	45.38	41.87	43.32	1,139,020	+0.10(+0.23%)
Mar 24, 2020	41.49	43.32	40.52	43.22	1,429,015	+3.88(+9.85%)
Mar 23, 2020	38.84	40.22	37.50	39.34	1,620,885	+0.95(+2.49%)
Mar 20, 2020	40.80	42.50	38.10	38.39	1,684,998	-1.65(-4.13%)
Mar 19, 2020	40.90	43.48	39.90	40.04	1,313,292	-0.81(-1.97%)
Mar 18, 2020	41.31	42.35	38.45	40.85	1,592,847	-2.92(-6.67%)
Mar 17, 2020	41.99	44.33	38.43	43.77	1,954,826	+2.76(+6.74%)
Mar 16, 2020	44.66	44.82	41.01	41.01	1,412,644	-5.58(-11.98%)
Mar 13, 2020	44.14	46.59	42.00	46.59	1,437,545	+4.92(+11.82%)
Mar 12, 2020	43.66	44.57	41.67	41.67	1,746,211	-5.05(-10.80%)
Mar 11, 2020	49.34	49.84	46.20	46.71	1,229,831	-4.15(-8.16%)
Mar 10, 2020	49.47	50.90	47.66	50.86	1,594,134	+3.13(+6.55%)
Mar 09, 2020	48.20	49.62	45.58	47.74	1,422,028	-4.00(-7.74%)
Mar 06, 2020	51.98	52.33	50.65	51.74	883,877	-1.70(-3.18%)
Mar 05, 2020	53.85	55.12	53.10	53.44	792,366	-1.60(-2.91%)
Mar 04, 2020	53.71	55.04	52.99	55.04	771,866	+2.42(+4.60%)
Mar 03, 2020	54.38	55.03	52.32	52.62	1,004,410	-1.63(-3.01%)
Mar 02, 2020	53.17	54.50	52.25	54.26	1,636,604	+1.81(+3.45%)
Feb 28, 2020	49.22	52.58	48.62	52.45	1,533,212	+1.98(+3.92%)
Feb 27, 2020	50.59	51.82	49.68	50.47	1,467,290	-1.62(-3.12%)
Feb 26, 2020	52.46	53.07	51.94	52.09	1,092,875	-0.04(-0.08%)
Feb 25, 2020	55.07	55.07	52.11	52.13	1,430,658	-2.14(-3.95%)
Feb 24, 2020	53.23	54.88	53.14	54.28	1,276,784	-1.77(-3.16%)
Feb 21, 2020	56.71	56.90	55.82	56.05	735,750	-1.00(-1.76%)
Feb 20, 2020	56.97	57.11	55.69	57.05	1,041,062	+0.04(+0.07%)
Feb 19, 2020	55.76	57.10	55.57	57.01	1,099,898	+1.53(+2.77%)
Feb 18, 2020	56.56	56.57	55.40	55.48	868,039	-1.73(-3.03%)
Feb 14, 2020	57.47	57.81	56.90	57.21	360,708	-0.23(-0.39%)
Feb 13, 2020	57.16	58.08	56.85	57.43	559,016	-0.08(-0.14%)
Feb 12, 2020	56.92	57.53	56.39	57.51	552,561	+1.09(+1.94%)
Feb 11, 2020	55.69	56.91	55.55	56.42	448,115	+0.98(+1.77%)
Feb 10, 2020	54.35	55.49	54.13	55.44	600,887	+0.81(+1.48%)
Feb 07, 2020	54.92	55.88	54.37	54.63	650,758	-0.83(-1.49%)
Feb 06, 2020	56.06	56.27	55.31	55.46	689,540	-0.33(-0.60%)
Feb 05, 2020	55.33	56.05	54.74	55.79	1,143,490	+0.98(+1.79%)
Feb 04, 2020	51.83	56.28	51.63	54.81	1,912,002	+3.27(+6.34%)
Feb 03, 2020	50.94	51.88	50.78	51.54	978,289	+0.63(+1.24%)
Jan 31, 2020	52.04	52.18	50.83	50.91	816,879	-1.54(-2.94%)
Jan 30, 2020	52.09	52.82	51.70	52.46	600,564	+0.01(+0.02%)
Jan 29, 2020	53.70	53.76	52.44	52.45	554,144	-1.04(-1.95%)
Jan 28, 2020	53.20	53.68	52.38	53.49	1,163,295	+0.77(+1.46%)
Jan 27, 2020	53.14	53.70	52.65	52.72	1,272,692	-2.21(-4.02%)
Jan 24, 2020	56.96	57.14	54.63	54.93	1,008,802	-1.53(-2.71%)
Jan 23, 2020	56.28	56.64	55.89	56.46	1,449,301	+0.17(+0.30%)
Jan 22, 2020	56.96	57.31	56.04	56.30	1,704,845	-0.18(-0.31%)
Jan 21, 2020	55.21	56.71	55.02	56.47	2,019,041	+1.25(+2.26%)
Jan 17, 2020	54.40	55.32	54.07	55.23	1,541,712	+1.18(+2.18%)
Jan 16, 2020	52.92	54.07	52.51	54.05	1,241,210	+1.52(+2.90%)
Jan 15, 2020	52.73	53.14	52.21	52.53	790,408	-0.15(-0.28%)
Jan 14, 2020	52.47	53.28	52.42	52.67	885,019	+0.24(+0.45%)
Jan 13, 2020	51.56	52.46	51.35	52.44	817,713	+1.26(+2.46%)
Jan 10, 2020	51.58	51.92	51.06	51.18	1,127,622	-0.08(-0.15%)
Jan 09, 2020	51.15	51.41	50.73	51.26	580,166	+0.68(+1.34%)
Jan 08, 2020	50.57	50.98	50.16	50.58	891,837	+0.07(+0.14%)
Jan 07, 2020	49.15	50.66	49.06	50.51	892,003	+1.51(+3.09%)
Jan 06, 2020	48.98	49.08	48.43	49.00	855,740	-0.67(-1.34%)
Jan 03, 2020	49.27	50.14	49.11	49.67	561,215	-0.39(-0.78%)
Jan 02, 2020	49.58	50.11	49.01	50.06	1,305,597	+0.86(+1.76%)
Dec 31, 2019	49.31	49.44	48.99	49.20	673,824	-0.18(-0.36%)
Dec 30, 2019	49.79	49.79	48.62	49.37	575,483	-0.32(-0.65%)
Dec 27, 2019	50.29	50.33	49.61	49.70	313,901	-0.42(-0.84%)
Dec 26, 2019	50.11	50.38	50.00	50.12	249,131	-0.17(-0.33%)
Dec 24, 2019	50.11	50.46	49.85	50.29	132,769	-0.01(-0.02%)
Dec 23, 2019	50.42	50.60	50.06	50.30	326,898	+0.10(+0.20%)
Dec 20, 2019	50.37	50.49	49.92	50.20	734,303	+0.09(+0.18%)
Dec 19, 2019	49.96	50.22	49.27	50.11	591,372	+0.15(+0.29%)
Dec 18, 2019	49.96	50.07	49.35	49.96	731,386	-0.16(-0.31%)
Dec 17, 2019	49.81	50.22	49.61	50.12	712,826	+0.39(+0.79%)
Dec 16, 2019	49.53	50.16	49.28	49.73	983,401	+0.61(+1.24%)
Dec 13, 2019	48.61	49.45	48.23	49.12	840,600	+0.23(+0.46%)
Dec 12, 2019	47.73	48.91	47.72	48.89	949,233	+1.06(+2.22%)
Dec 11, 2019	46.62	47.87	46.23	47.83	854,386	+1.27(+2.72%)
Dec 10, 2019	46.28	46.73	45.83	46.56	441,844	+0.61(+1.33%)
Dec 09, 2019	46.26	46.66	45.65	45.95	422,543	-0.32(-0.70%)
Dec 06, 2019	46.02	46.55	46.02	46.28	667,104	+0.61(+1.33%)
Dec 05, 2019	45.56	46.06	45.48	45.67	363,544	+0.22(+0.48%)
Dec 04, 2019	47.25	47.40	45.39	45.45	604,321	+0.08(+0.18%)
Dec 03, 2019	45.29	45.53	45.11	45.37	747,825	-0.61(-1.34%)
Dec 02, 2019	46.56	46.64	45.79	45.98	636,983	-0.49(-1.06%)
Nov 29, 2019	47.10	47.18	46.40	46.48	198,746	-0.76(-1.60%)
Nov 27, 2019	46.64	47.37	46.64	47.23	408,082	+0.70(+1.50%)
Nov 26, 2019	46.54	46.69	46.15	46.53	436,556	+0.06(+0.13%)
Nov 25, 2019	45.77	46.51	45.73	46.48	800,221	+0.84(+1.85%)
Nov 22, 2019	45.39	45.90	44.93	45.63	586,160	+0.52(+1.15%)
Nov 21, 2019	46.09	46.21	44.88	45.11	961,234	-1.06(-2.30%)
Nov 20, 2019	47.29	47.80	46.11	46.17	710,932	-1.29(-2.71%)
Nov 19, 2019	46.96	47.63	46.37	47.46	774,002	+0.63(+1.34%)
Nov 18, 2019	48.70	48.92	46.69	46.83	1,044,161	-1.84(-3.77%)
Nov 15, 2019	47.72	49.07	47.63	48.67	931,625	+1.47(+3.12%)
Nov 14, 2019	47.60	47.89	46.89	47.19	385,133	-0.51(-1.07%)
Nov 13, 2019	46.78	47.82	46.65	47.70	532,350	+0.58(+1.23%)
Nov 12, 2019	47.15	47.60	46.76	47.12	496,016	+0.09(+0.19%)
Nov 11, 2019	46.49	47.24	46.49	47.04	611,775	+0.14(+0.29%)
Nov 08, 2019	46.49	47.19	46.41	46.90	571,294	+0.12(+0.25%)
Nov 07, 2019	47.63	47.77	46.68	46.78	555,029	-0.42(-0.89%)
Nov 06, 2019	47.53	47.53	46.40	47.20	790,505	-0.40(-0.85%)
Nov 05, 2019	47.69	48.11	46.93	47.60	615,829	+0.03(+0.06%)
Nov 04, 2019	47.89	48.06	47.24	47.58	1,460,392	+0.19(+0.39%)
Nov 01, 2019	47.59	48.14	47.31	47.39	1,307,736	+0.25(+0.52%)
Oct 31, 2019	48.05	48.05	46.74	47.14	1,081,060	-1.00(-2.08%)
Oct 30, 2019	48.33	48.47	47.67	48.15	827,763	-0.17(-0.35%)
Oct 29, 2019	48.81	49.26	48.24	48.31	969,790	-0.35(-0.73%)
Oct 28, 2019	47.61	48.71	47.61	48.67	1,279,675	+1.62(+3.44%)
Oct 25, 2019	46.48	47.11	45.52	47.05	1,253,044	+0.40(+0.86%)
Oct 24, 2019	45.38	46.79	43.75	46.65	2,511,859	-0.05(-0.10%)
Oct 23, 2019	46.77	47.03	46.31	46.69	1,072,242	-0.41(-0.87%)
Oct 22, 2019	48.13	48.55	47.07	47.11	989,030	-0.95(-1.98%)
Oct 21, 2019	48.20	48.44	47.80	48.06	919,733	+0.30(+0.63%)
Oct 18, 2019	47.45	47.85	46.94	47.76	991,564	+0.30(+0.63%)
Oct 17, 2019	46.51	47.66	46.47	47.46	1,174,442	+1.20(+2.59%)
Oct 16, 2019	46.75	46.95	46.07	46.26	751,159	-0.78(-1.67%)
Oct 15, 2019	46.59	47.27	46.29	47.05	580,168	+0.84(+1.83%)
Oct 14, 2019	46.42	46.52	45.95	46.20	527,864	-0.25(-0.53%)
Oct 11, 2019	46.29	46.98	45.89	46.45	815,238	+1.12(+2.47%)
Oct 10, 2019	45.27	45.89	44.98	45.33	566,923	+0.24(+0.52%)
Oct 09, 2019	45.32	45.48	44.87	45.10	561,684	+0.42(+0.94%)
Oct 08, 2019	45.39	45.65	44.61	44.67	605,140	-1.21(-2.63%)
Oct 07, 2019	46.09	46.36	45.67	45.88	728,430	-0.81(-1.74%)
Oct 04, 2019	46.28	46.75	45.99	46.69	626,165	+0.74(+1.60%)
Oct 03, 2019	45.50	46.13	44.55	45.96	1,398,942	+0.62(+1.36%)
Oct 02, 2019	45.45	45.95	44.72	45.34	964,331	-0.63(-1.37%)
Oct 01, 2019	46.56	46.91	45.67	45.97	976,983	-0.18(-0.38%)
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%)