Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.79	27.98	27.33	27.84	1,147,535	+0.43(+1.58%)
Sep 28, 2017	27.40	27.65	27.07	27.40	867,435	+0.05(+0.18%)
Sep 27, 2017	26.68	27.52	26.54	27.36	1,356,935	+0.96(+3.66%)
Sep 26, 2017	26.54	26.78	26.34	26.39	825,971	-0.10(-0.36%)
Sep 25, 2017	26.73	26.87	26.37	26.49	762,255	-0.39(-1.44%)
Sep 22, 2017	26.54	26.97	26.54	26.87	675,511	+0.24(+0.91%)
Sep 21, 2017	26.54	26.78	26.15	26.63	716,606	+0.14(+0.55%)
Sep 20, 2017	26.97	26.97	26.15	26.49	646,754	-0.48(-1.79%)
Sep 19, 2017	26.82	27.07	26.54	26.97	762,433	+0.29(+1.09%)
Sep 18, 2017	26.54	27.28	26.34	26.68	1,251,354	+0.29(+1.10%)
Sep 15, 2017	26.49	26.80	26.20	26.39	2,060,136	+0.00(+0.00%)
Sep 14, 2017	26.20	26.68	26.10	26.39	704,185	+0.14(+0.55%)
Sep 13, 2017	26.00	26.39	25.82	26.25	786,129	+0.19(+0.74%)
Sep 12, 2017		26.05	25.57	26.05	808,518	+0.43(+1.69%)
Sep 11, 2017	24.80	25.62	24.68	25.62	783,451	+1.06(+4.32%)
Sep 08, 2017	25.57	25.91	24.46	24.56	728,182	-1.16(-4.50%)
Sep 07, 2017	25.43	25.86	25.09	25.72	920,002	+0.29(+1.14%)
Sep 06, 2017	24.90	25.67	24.65	25.43	1,139,906	+0.58(+2.33%)
Sep 05, 2017	24.85	24.99	24.41	24.85	900,024	-0.19(-0.77%)
Sep 01, 2017	24.56	25.04	24.44	25.04	752,715	+0.48(+1.96%)
Aug 31, 2017	24.46	24.85	24.22	24.56	932,216	+0.10(+0.39%)
Aug 30, 2017	23.93	24.56	23.93	24.46	670,327	+0.63(+2.63%)
Aug 29, 2017	23.40	23.93	23.21	23.83	479,332	+0.19(+0.82%)
Aug 28, 2017	23.69	23.74	23.40	23.64	505,063	+0.10(+0.41%)
Aug 25, 2017	23.69	23.79	23.30	23.54	614,373	-0.10(-0.41%)
Aug 24, 2017	23.64	23.64	23.40	23.64	446,179	+0.10(+0.41%)
Aug 23, 2017	23.16	23.69	23.16	23.54	542,715	+0.05(+0.21%)
Aug 22, 2017	23.25	23.54	23.25	23.50	340,849	+0.48(+2.10%)
Aug 21, 2017	23.01	23.09	22.68	23.01	547,144	+0.05(+0.21%)
Aug 18, 2017	22.43	23.04	22.24	22.97	588,075	+0.34(+1.49%)
Aug 17, 2017	23.45	23.59	22.58	22.63	693,192	-0.96(-4.09%)
Aug 16, 2017	23.64	23.83	23.50	23.59	685,478	+0.00(+0.00%)
Aug 15, 2017	23.93	23.93	23.40	23.59	397,097	-0.24(-1.01%)
Aug 14, 2017	23.88	24.03	23.54	23.83	488,945	+0.29(+1.23%)
Aug 11, 2017	23.11	23.57	23.06	23.54	603,705	+0.53(+2.31%)
Aug 10, 2017	23.74	23.74	23.01	23.01	634,929	-0.82(-3.44%)
Aug 09, 2017	23.69	24.09	23.45	23.83	526,125	-0.14(-0.60%)
Aug 08, 2017	24.27	24.49	23.91	23.98	599,481	-0.29(-1.19%)
Aug 07, 2017	23.79	24.41	23.76	24.27	636,133	+0.48(+2.03%)
Aug 04, 2017	24.07	24.07	23.66	23.79	725,940	-0.43(-1.79%)
Aug 03, 2017	24.46	24.56	24.03	24.22	857,833	-0.14(-0.59%)
Aug 02, 2017	25.52	25.57	24.22	24.36	588,928	-1.01(-3.99%)
Aug 01, 2017	25.38	25.43	24.94	25.38	943,690	+0.19(+0.77%)
Jul 31, 2017	25.57	25.57	25.11	25.18	1,101,994	-0.34(-1.32%)
Jul 28, 2017	25.62	26.15	25.47	25.52	1,051,906	-0.14(-0.56%)
Jul 27, 2017	25.76	26.00	24.85	25.67	1,313,282	+0.72(+2.90%)
Jul 26, 2017	25.09	25.38	24.61	24.94	1,245,191	+0.19(+0.78%)
Jul 25, 2017	24.90	25.04	24.63	24.75	801,486	-0.14(-0.58%)
Jul 24, 2017	24.94	25.02	24.48	24.90	787,183	-0.05(-0.19%)
Jul 21, 2017	25.18	25.18	24.70	24.94	674,100	-0.05(-0.19%)
Jul 20, 2017		25.14	24.66	24.99	778,035	+0.05(+0.19%)
Jul 19, 2017	24.41	25.09	24.41	24.94	1,205,687	+0.63(+2.58%)
Jul 18, 2017	23.98	24.51	23.67	24.32	1,436,343	+0.27(+1.10%)
Jul 17, 2017	23.59	24.22	23.54	24.05	1,087,166	+0.36(+1.53%)
Jul 14, 2017	23.30	23.74	23.30	23.69	605,625	+0.43(+1.87%)
Jul 13, 2017	23.16	23.30	23.01	23.25	965,227	+0.24(+1.05%)
Jul 12, 2017	22.58	23.11	22.58	23.01	876,291	+0.58(+2.58%)
Jul 11, 2017	21.61	22.72	21.56	22.43	1,000,404	+0.82(+3.79%)
Jul 10, 2017	21.71	22.00	21.45	21.61	1,029,071	-0.10(-0.44%)
Jul 07, 2017	21.57	21.90	21.52	21.71	713,801	+0.34(+1.58%)
Jul 06, 2017	21.13	21.66	21.08	21.37	1,360,317	+0.00(+0.00%)
Jul 05, 2017	21.18	21.42	21.01	21.37	941,867	+0.19(+0.91%)
Jul 03, 2017	21.37	21.43	21.01	21.18	500,355	+0.00(+0.00%)
Jun 30, 2017	21.32	21.49	21.13	21.18	1,134,192	-0.10(-0.45%)
Jun 29, 2017	22.48	22.68	21.18	21.28	1,351,406	-1.30(-5.77%)
Jun 28, 2017	21.86	22.63	21.57	22.58	1,913,352	+0.92(+4.23%)
Jun 27, 2017	22.15	22.39	21.57	21.66	1,962,538	-0.63(-2.81%)
Jun 26, 2017	22.77	22.97	22.12	22.29	1,178,343	-0.29(-1.28%)
Jun 23, 2017	22.68	22.87	22.53	22.58	2,961,873	-0.10(-0.43%)
Jun 22, 2017	22.77	22.87	22.34	22.68	678,757	-0.10(-0.42%)
Jun 21, 2017	23.06	23.25	22.68	22.77	815,841	-0.14(-0.63%)
Jun 20, 2017	23.25	23.40	22.63	22.92	1,037,828	-0.39(-1.66%)
Jun 19, 2017	23.35	23.59	22.97	23.30	1,127,525	+0.10(+0.42%)
Jun 16, 2017	22.82	23.40	22.77	23.21	1,072,944	+0.05(+0.21%)
Jun 15, 2017	23.21	23.35	22.92	23.16	792,270	-0.48(-2.04%)
Jun 14, 2017	24.12	24.61	23.45	23.64	1,448,099	-0.39(-1.61%)
Jun 13, 2017	24.22	24.51	23.88	24.03	1,218,880	+0.00(+0.00%)
Jun 12, 2017	24.61	24.80	23.50	24.03	1,544,306	-0.87(-3.49%)
Jun 09, 2017	25.86	26.25	24.56	24.90	1,445,841	-0.82(-3.19%)
Jun 08, 2017	25.57	25.91	25.37	25.72	995,628	+0.24(+0.95%)
Jun 07, 2017	25.23	25.76	25.23	25.47	823,657	+0.14(+0.57%)
Jun 06, 2017	25.04	25.57	24.90	25.33	1,037,500	+0.19(+0.77%)
Jun 05, 2017	24.94	25.43	24.94	25.14	1,490,944	+0.14(+0.58%)
Jun 02, 2017	24.61	25.23	24.51	24.99	1,276,089	+0.63(+2.57%)
Jun 01, 2017	23.88	24.46	23.83	24.36	1,710,594	+0.53(+2.23%)
May 31, 2017	23.54	23.98	23.35	23.83	1,182,477	+0.48(+2.07%)
May 30, 2017	23.11	23.50	23.01	23.35	706,611	+0.24(+1.04%)
May 26, 2017	23.25	23.30	22.82	23.11	894,413	-0.19(-0.83%)
May 25, 2017	23.59	23.69	23.21	23.30	786,503	-0.19(-0.82%)
May 24, 2017	23.45	23.74	23.35	23.50	627,749	+0.10(+0.41%)
May 23, 2017	23.45	23.64	23.01	23.40	678,960	-0.05(-0.21%)
May 22, 2017	23.06	23.48	22.63	23.45	1,272,678	+0.92(+4.07%)
May 19, 2017	23.01	23.21	22.46	22.53	1,137,897	-0.34(-1.48%)
May 18, 2017	22.39	22.99	22.05	22.87	1,385,434	+0.48(+2.15%)
May 17, 2017	23.50	23.50	22.39	22.39	1,011,198	-1.50(-6.26%)
May 16, 2017	23.59	24.07	23.50	23.88	986,755	+0.48(+2.06%)
May 15, 2017	23.25	23.50	23.25	23.40	951,827	+0.29(+1.25%)
May 12, 2017	23.45	23.45	22.92	23.11	813,693	-0.39(-1.64%)
May 11, 2017	23.83	23.83	23.13	23.50	934,441	-0.05(-0.21%)
May 10, 2017	23.69	24.05	23.45	23.54	824,012	-0.05(-0.20%)
May 09, 2017	23.50	23.88	23.35	23.59	918,819	+0.10(+0.41%)
May 08, 2017	23.79	24.07	23.35	23.50	950,410	-0.39(-1.62%)
May 05, 2017	24.07	24.17	23.59	23.88	745,641	-0.14(-0.60%)
May 04, 2017	24.27	24.32	23.88	24.03	586,504	-0.14(-0.60%)
May 03, 2017	23.98	24.39	23.83	24.17	1,028,916	-0.05(-0.20%)
May 02, 2017	24.46	24.56	24.00	24.22	804,944	-0.19(-0.79%)
May 01, 2017	24.03	24.61	23.79	24.41	1,088,934	+0.48(+2.02%)
Apr 28, 2017	24.22	24.42	23.54	23.93	1,191,122	-0.58(-2.36%)
Apr 27, 2017	24.12	24.70	23.64	24.51	1,243,155	+0.87(+3.67%)
Apr 26, 2017	23.35	23.69	23.06	23.64	1,083,550	+0.24(+1.03%)
Apr 25, 2017	23.35	23.50	22.87	23.40	910,160	+0.19(+0.83%)
Apr 24, 2017	23.45	23.54	23.11	23.21	1,033,877	+0.14(+0.63%)
Apr 21, 2017	23.01	23.21	22.68	23.06	630,503	+0.00(+0.00%)
Apr 20, 2017	22.48	23.11	22.39	23.06	898,476	+0.77(+3.46%)
Apr 19, 2017	22.39	22.58	22.19	22.29	586,129	+0.05(+0.22%)
Apr 18, 2017	21.90	22.29	21.81	22.24	662,953	+0.19(+0.88%)
Apr 17, 2017	21.76	22.12	21.71	22.05	1,156,955	+0.29(+1.33%)
Apr 13, 2017	22.00	22.24	21.67	21.76	772,903	-0.34(-1.53%)
Apr 12, 2017	22.34	22.60	21.95	22.10	1,007,144	-0.39(-1.72%)
Apr 11, 2017	22.29	22.63	22.00	22.48	1,126,397	+0.05(+0.22%)
Apr 10, 2017	22.68	22.87	22.19	22.43	537,072	-0.24(-1.06%)
Apr 07, 2017	22.53	22.77	22.10	22.68	632,714	+0.10(+0.43%)
Apr 06, 2017	22.24	22.60	21.95	22.58	642,199	+0.39(+1.74%)
Apr 05, 2017	22.58	22.77	22.10	22.19	792,752	-0.29(-1.29%)
Apr 04, 2017	22.39	22.68	22.15	22.48	588,114	-0.05(-0.21%)
Apr 03, 2017	22.63	22.87	22.19	22.53	1,030,008	-0.05(-0.21%)
Mar 31, 2017	22.19	23.01	22.15	22.58	1,644,328	+0.39(+1.74%)
Mar 30, 2017	22.00	22.48	22.00	22.19	700,143	+0.19(+0.88%)
Mar 29, 2017	22.15	22.34	22.00	22.00	481,776	-0.24(-1.08%)
Mar 28, 2017	22.05	22.43	21.91	22.24	463,890	+0.10(+0.44%)
Mar 27, 2017	21.52	22.29	21.42	22.15	776,266	+0.19(+0.88%)
Mar 24, 2017	22.19	22.63	21.86	21.95	680,725	-0.05(-0.22%)
Mar 23, 2017	21.90	22.24	21.81	22.00	484,264	+0.05(+0.22%)
Mar 22, 2017	21.81	22.10	21.66	21.95	870,661	+0.10(+0.44%)
Mar 21, 2017	22.68	22.73	21.76	21.86	1,411,448	-0.63(-2.79%)
Mar 20, 2017	22.53	22.72	22.05	22.48	1,108,004	-0.05(-0.21%)
Mar 17, 2017	21.66	22.58	21.66	22.53	2,182,881	+0.89(+4.13%)
Mar 16, 2017	21.47	21.76	21.42	21.64	801,479	+0.22(+1.01%)
Mar 15, 2017	21.13	21.42	21.09	21.42	1,024,122	+0.39(+1.83%)
Mar 14, 2017	21.23	21.32	20.79	21.04	640,179	-0.24(-1.13%)
Mar 13, 2017	20.55	21.37	20.55	21.28	1,264,283	+0.68(+3.28%)
Mar 10, 2017	20.75	20.79	20.26	20.60	500,866	+0.10(+0.47%)
Mar 09, 2017	20.31	20.70	20.31	20.50	868,336	+0.19(+0.95%)
Mar 08, 2017	20.70	20.81	20.29	20.31	519,804	-0.29(-1.40%)
Mar 07, 2017	20.55	20.99	20.46	20.60	618,960	+0.05(+0.23%)
Mar 06, 2017	20.26	20.65	20.12	20.55	522,063	+0.10(+0.47%)
Mar 03, 2017	20.79	21.13	20.41	20.46	581,068	-0.34(-1.62%)
Mar 02, 2017	21.04	21.18	20.79	20.79	476,365	-0.24(-1.15%)
Mar 01, 2017	20.79	21.06	20.60	21.04	751,602	+0.58(+2.83%)
Feb 28, 2017	20.94	20.94	20.41	20.46	739,982	-0.53(-2.53%)
Feb 27, 2017	20.89	21.04	20.70	20.99	601,849	+0.00(+0.00%)
Feb 24, 2017	20.75	21.18	20.55	20.99	553,795	+0.00(+0.00%)
Feb 23, 2017	21.42	21.61	20.75	20.99	758,920	-0.53(-2.47%)
Feb 22, 2017	21.37	21.52	21.23	21.52	567,032	+0.14(+0.68%)
Feb 21, 2017	21.28	21.66	21.08	21.37	974,982	+0.19(+0.91%)
Feb 17, 2017		21.18	21.18	21.18	0	+0.19(+0.92%)
Feb 16, 2017	21.08	21.18	20.70	20.99	675,553	-0.05(-0.23%)
Feb 15, 2017	20.75	21.13	20.70	21.04	780,360	+0.19(+0.93%)
Feb 14, 2017	20.60	20.89	20.40	20.84	1,133,756	+0.24(+1.17%)
Feb 13, 2017	20.46	20.70	20.31	20.60	1,048,156	+0.39(+1.91%)
Feb 10, 2017	19.78	20.46	19.78	20.22	1,286,158	+0.72(+3.71%)
Feb 09, 2017	18.91	19.54	18.91	19.49	780,173	+0.46(+2.41%)
Feb 08, 2017	18.86	19.11	18.72	19.03	574,226	+0.07(+0.38%)
Feb 07, 2017	18.77	19.15	18.72	18.96	583,339	+0.24(+1.29%)
Feb 06, 2017	19.01	19.01	18.67	18.72	913,058	-0.19(-1.02%)
Feb 03, 2017	19.06	19.66	18.79	18.91	878,609	+0.14(+0.77%)
Feb 02, 2017	19.30	19.68	18.43	18.77	1,233,214	+0.63(+3.46%)
Feb 01, 2017	18.38	18.62	18.00	18.14	728,893	+0.05(+0.27%)
Jan 31, 2017	18.09	18.19	17.71	18.09	467,682	-0.14(-0.79%)
Jan 30, 2017	18.19	18.43	17.85	18.24	654,885	-0.14(-0.79%)
Jan 27, 2017	18.33	18.67	18.33	18.38	423,866	+0.10(+0.53%)
Jan 26, 2017	18.62	18.67	18.14	18.29	486,398	-0.24(-1.30%)
Jan 25, 2017	18.48	18.72	18.12	18.53	521,500	+0.19(+1.05%)
Jan 24, 2017	18.04	18.53	17.85	18.33	581,007	+0.43(+2.43%)
Jan 23, 2017	17.56	18.04	17.42	17.90	740,982	+0.29(+1.64%)
Jan 20, 2017	17.56	17.90	17.56	17.61	443,750	+0.05(+0.28%)
Jan 19, 2017	17.75	17.88	17.47	17.56	231,466	-0.19(-1.09%)
Jan 18, 2017	17.66	17.95	17.66	17.75	285,777	+0.19(+1.10%)
Jan 17, 2017	18.19	18.19	17.51	17.56	402,343	-0.72(-3.96%)
Jan 13, 2017		18.29	18.29	18.29	0	+0.48(+2.71%)
Jan 12, 2017	18.19	18.19	17.61	17.80	560,715	-0.48(-2.64%)
Jan 11, 2017	17.61	18.38	17.54	18.29	750,151	+0.68(+3.84%)
Jan 10, 2017	17.51	17.61	17.39	17.61	590,585	+0.14(+0.83%)
Jan 09, 2017	17.51	17.75	17.37	17.47	798,781	-0.14(-0.82%)
Jan 06, 2017	17.71	17.71	17.47	17.61	352,378	-0.14(-0.81%)
Jan 05, 2017	17.61	17.92	17.54	17.75	490,385	-0.05(-0.27%)
Jan 04, 2017	17.47	17.90	17.47	17.80	807,244	+0.34(+1.93%)
Jan 03, 2017	17.47	17.59	17.03	17.47	674,204	+0.19(+1.12%)
Dec 30, 2016		17.27	17.27	17.27	0	-0.14(-0.83%)
Dec 29, 2016	17.32	17.42	17.13	17.42	510,972	+0.14(+0.84%)
Dec 28, 2016	17.71	17.85	17.27	17.27	398,083	-0.34(-1.92%)
Dec 27, 2016	17.42	17.80	17.42	17.61	608,969	+0.10(+0.55%)
Dec 23, 2016		17.51	17.51	17.51	0	+0.05(+0.28%)
Dec 22, 2016	17.80	17.85	17.27	17.47	636,700	-0.29(-1.63%)
Dec 21, 2016	17.75	18.04	17.71	17.75	680,411	-0.05(-0.27%)
Dec 20, 2016	17.61	17.85	17.47	17.80	375,210	+0.24(+1.37%)
Dec 19, 2016	17.47	17.95	17.47	17.56	1,106,607	+0.19(+1.11%)
Dec 16, 2016	18.00	18.24	17.32	17.37	1,142,053	-0.53(-2.96%)
Dec 15, 2016	17.66	18.29	17.56	17.90	538,624	+0.34(+1.92%)
Dec 14, 2016	17.90	18.24	17.44	17.56	466,945	-0.34(-1.89%)
Dec 13, 2016	17.42	18.00	17.22	17.90	680,418	+0.53(+3.06%)
Dec 12, 2016	17.71	17.90	17.20	17.37	962,031	-0.34(-1.91%)
Dec 09, 2016	17.80	17.88	17.56	17.71	354,935	+0.00(+0.00%)
Dec 08, 2016	17.42	18.16	17.42	17.71	791,028	+0.39(+2.23%)
Dec 07, 2016	17.18	17.68	17.18	17.32	652,124	+0.14(+0.84%)
Dec 06, 2016	17.22	17.37	16.84	17.18	423,247	+0.00(+0.00%)
Dec 05, 2016	17.08	17.37	16.93	17.18	472,524	+0.24(+1.42%)
Dec 02, 2016	16.74	17.08	16.50	16.93	532,049	+0.14(+0.86%)
Dec 01, 2016	17.42	17.56	16.55	16.79	498,084	-0.53(-3.06%)
Nov 30, 2016	17.66	17.95	17.32	17.32	341,703	-0.19(-1.10%)
Nov 29, 2016	17.71	17.71	17.47	17.51	691,078	-0.10(-0.55%)
Nov 28, 2016	17.61	17.71	17.51	17.61	353,779	-0.10(-0.54%)
Nov 25, 2016	17.56	17.80	17.44	17.71	281,835	+0.14(+0.82%)
Nov 23, 2016		17.56	17.56	17.56	0	-0.05(-0.27%)
Nov 22, 2016	18.00	18.00	17.47	17.61	783,230	-0.24(-1.35%)
Nov 21, 2016	17.71	17.90	17.60	17.85	504,601	+0.05(+0.27%)
Nov 18, 2016	17.80	17.90	17.41	17.80	589,743	+0.10(+0.54%)
Nov 17, 2016	17.66	17.80	17.37	17.71	654,335	+0.10(+0.55%)
Nov 16, 2016	17.37	17.80	17.13	17.61	675,455	+0.00(+0.00%)
Nov 15, 2016	17.18	17.61	17.18	17.61	548,890	+0.48(+2.82%)
Nov 14, 2016	17.37	17.80	16.98	17.13	639,554	-0.19(-1.11%)
Nov 11, 2016	16.60	17.37	16.60	17.32	1,266,740	+0.72(+4.36%)
Nov 10, 2016	16.40	16.74	16.04	16.60	779,549	+0.34(+2.08%)
Nov 09, 2016	15.54	16.31	14.77	16.26	693,116	+0.53(+3.37%)
Nov 08, 2016	15.73	15.82	15.54	15.73	231,462	+0.00(+0.00%)
Nov 07, 2016	15.44	15.78	15.39	15.73	486,353	+0.63(+4.15%)
Nov 04, 2016	15.25	15.34	14.76	15.10	542,742	-0.14(-0.95%)
Nov 03, 2016	15.29	15.44	14.96	15.25	440,155	+0.00(+0.00%)
Nov 02, 2016	15.10	15.49	15.05	15.25	456,048	+0.19(+1.28%)
Nov 01, 2016	15.39	15.58	14.91	15.05	685,392	-0.29(-1.89%)
Oct 31, 2016	15.44	15.49	15.08	15.34	644,193	-0.14(-0.93%)
Oct 28, 2016	15.64	15.84	15.47	15.49	531,518	-0.14(-0.86%)
Oct 27, 2016	15.73	15.79	15.44	15.62	1,169,314	+0.56(+3.72%)
Oct 26, 2016	14.59	15.75	14.22	15.06	1,065,659	-0.73(-4.64%)
Oct 25, 2016	15.59	15.82	15.41	15.80	672,444	+0.14(+0.92%)
Oct 24, 2016	15.70	15.85	15.60	15.65	785,532	+0.06(+0.37%)
Oct 21, 2016	15.51	15.80	15.45	15.59	382,128	-0.04(-0.25%)
Oct 20, 2016	15.76	15.89	15.54	15.63	404,587	-0.22(-1.40%)
Oct 19, 2016	15.73	16.01	15.63	15.85	398,371	+0.11(+0.67%)
Oct 18, 2016	15.94	15.94	15.73	15.75	463,423	+0.02(+0.12%)
Oct 17, 2016	15.82	15.97	15.72	15.73	353,410	-0.11(-0.67%)
Oct 14, 2016	15.84	15.95	15.73	15.83	373,295	+0.04(+0.24%)
Oct 13, 2016	15.81	15.88	15.58	15.80	389,496	-0.14(-0.91%)
Oct 12, 2016	15.80	15.95	15.75	15.94	406,833	+0.04(+0.24%)
Oct 11, 2016	16.42	16.42	15.83	15.90	529,838	-0.49(-3.00%)
Oct 10, 2016	16.63	16.75	16.37	16.39	533,833	-0.14(-0.88%)
Oct 07, 2016	16.94	16.94	16.49	16.54	980,218	-0.35(-2.06%)
Oct 06, 2016	16.88	16.96	16.66	16.89	609,596	+0.00(+0.00%)
Oct 05, 2016	16.61	16.92	16.56	16.89	326,629	+0.33(+1.98%)
Oct 04, 2016	16.64	16.73	16.49	16.56	232,920	-0.04(-0.26%)