Proofpoint Inc (NQ: PFPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	91.02	93.29	90.59	92.41	533,040	+1.83(+2.02%)
Oct 30, 2017	89.00	90.74	88.22	90.58	438,895	+1.18(+1.32%)
Oct 27, 2017	91.80	92.31	88.75	89.40	546,880	-1.29(-1.42%)
Oct 26, 2017	89.67	91.07	89.20	90.69	545,043	+1.36(+1.52%)
Oct 25, 2017	91.23	92.18	88.07	89.33	631,800	-2.09(-2.29%)
Oct 24, 2017	92.38	93.08	91.09	91.42	646,806	-1.01(-1.09%)
Oct 23, 2017	96.41	97.37	92.28	92.43	990,123	-3.68(-3.83%)
Oct 20, 2017	93.69	97.92	92.56	96.11	1,650,625	+1.01(+1.06%)
Oct 19, 2017	94.37	95.64	92.65	95.10	1,217,596	+0.91(+0.97%)
Oct 18, 2017	95.35	95.48	93.84	94.19	705,780	-0.12(-0.13%)
Oct 17, 2017	95.00	96.84	93.73	94.31	996,063	-0.72(-0.76%)
Oct 16, 2017	94.30	95.09	93.39	95.03	459,974	+1.02(+1.08%)
Oct 13, 2017	93.89	94.69	93.15	94.01	298,574	+0.26(+0.28%)
Oct 12, 2017	92.88	95.00	92.07	93.75	451,746	+0.65(+0.70%)
Oct 11, 2017	92.93	93.27	91.65	93.10	342,883	+0.43(+0.46%)
Oct 10, 2017	94.02	94.56	92.47	92.67	364,996	-0.91(-0.97%)
Oct 09, 2017	94.20	95.33	93.14	93.58	376,312	-0.62(-0.66%)
Oct 06, 2017	92.00	95.00	91.08	94.20	542,068	+1.90(+2.06%)
Oct 05, 2017	91.00	92.39	89.54	92.30	439,263	+1.44(+1.58%)
Oct 04, 2017	89.60	90.92	88.78	90.86	513,833	+1.25(+1.39%)
Oct 03, 2017	88.94	89.62	88.37	89.61	304,953	+0.93(+1.05%)
Oct 02, 2017	87.22	88.87	86.55	88.68	425,739	+1.46(+1.67%)
Sep 29, 2017	88.04	88.55	86.85	87.22	830,601	-0.69(-0.78%)
Sep 28, 2017	90.26	90.46	87.90	87.91	662,587	-2.59(-2.86%)
Sep 27, 2017	88.68	91.26	88.14	90.50	670,909	+2.54(+2.89%)
Sep 26, 2017	88.83	88.89	87.43	87.96	359,605	-0.28(-0.32%)
Sep 25, 2017	90.18	90.78	86.42	88.24	622,831	-2.26(-2.50%)
Sep 22, 2017	90.00	91.03	89.84	90.50	228,970	+0.06(+0.07%)
Sep 21, 2017	92.54	92.54	89.60	90.44	291,774	-1.75(-1.90%)
Sep 20, 2017	91.47	92.74	91.35	92.19	790,964	+0.32(+0.35%)
Sep 19, 2017	90.42	91.96	90.22	91.87	379,290	+1.45(+1.60%)
Sep 18, 2017	89.59	91.18	89.59	90.42	263,338	+0.94(+1.05%)
Sep 15, 2017	87.76	89.62	87.10	89.48	643,055	+1.67(+1.90%)
Sep 14, 2017	88.71	90.06	87.66	87.81	434,200	-1.35(-1.51%)
Sep 13, 2017	90.03	91.40	88.76	89.16	581,808	-0.89(-0.99%)
Sep 12, 2017		92.20	89.10	90.05	545,559	-1.14(-1.25%)
Sep 11, 2017	92.99	93.70	90.38	91.19	492,748	-0.75(-0.82%)
Sep 08, 2017	92.63	97.00	91.70	91.94	1,296,665	+0.28(+0.31%)
Sep 07, 2017	90.50	91.70	89.29	91.66	472,830	+0.92(+1.01%)
Sep 06, 2017	92.07	92.74	90.66	90.74	327,178	-0.84(-0.92%)
Sep 05, 2017	91.30	92.75	90.72	91.58	601,794	-0.12(-0.13%)
Sep 01, 2017	92.15	92.15	90.99	91.70	442,718	-0.06(-0.07%)
Aug 31, 2017	91.87	92.47	91.42	91.76	445,425	+0.23(+0.25%)
Aug 30, 2017	90.32	91.80	90.22	91.53	459,197	+1.10(+1.22%)
Aug 29, 2017	89.92	90.79	89.58	90.43	390,371	-0.29(-0.32%)
Aug 28, 2017	90.79	91.35	89.85	90.72	283,466	+0.37(+0.41%)
Aug 25, 2017	91.11	92.04	89.94	90.35	430,235	-0.01(-0.01%)
Aug 24, 2017	90.09	91.17	89.63	90.36	278,146	+0.53(+0.59%)
Aug 23, 2017	89.39	92.19	89.21	89.83	418,878	-0.77(-0.85%)
Aug 22, 2017	88.73	90.90	88.35	90.60	414,261	+2.07(+2.34%)
Aug 21, 2017	87.67	88.66	87.14	88.53	231,842	+0.93(+1.06%)
Aug 18, 2017	86.62	88.21	86.03	87.60	305,130	+0.46(+0.53%)
Aug 17, 2017	88.82	89.99	87.08	87.14	292,510	-1.87(-2.10%)
Aug 16, 2017	88.32	89.63	87.89	89.01	338,082	+1.15(+1.31%)
Aug 15, 2017	88.94	88.95	87.42	87.86	228,956	-0.74(-0.84%)
Aug 14, 2017	87.93	89.53	87.20	88.60	379,432	+1.76(+2.03%)
Aug 11, 2017	85.49	87.23	84.90	86.84	367,885	+1.64(+1.92%)
Aug 10, 2017	86.36	86.66	83.92	85.20	552,207	-1.75(-2.01%)
Aug 09, 2017	86.16	87.15	85.69	86.95	289,792	+0.07(+0.08%)
Aug 08, 2017	87.48	87.97	86.75	86.88	367,012	-0.92(-1.05%)
Aug 07, 2017	86.62	88.03	86.40	87.80	306,759	+1.52(+1.76%)
Aug 04, 2017		87.19	85.94	86.28	317,316	-0.16(-0.19%)
Aug 03, 2017	85.76	86.95	85.50	86.44	603,463	+1.12(+1.31%)
Aug 02, 2017	86.24	87.11	84.06	85.32	605,490	-0.91(-1.06%)