Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	71.92	74.13	71.60	73.32	1,266,792	+1.12(+1.56%)
Sep 29, 2020	70.86	73.13	70.52	72.19	992,638	+1.78(+2.52%)
Sep 28, 2020	68.91	70.72	68.76	70.42	1,026,073	+2.15(+3.15%)
Sep 25, 2020	67.14	68.75	66.38	68.27	1,069,488	+1.01(+1.50%)
Sep 24, 2020	65.53	68.20	65.53	67.26	992,431	+1.27(+1.93%)
Sep 23, 2020	66.22	67.52	65.75	65.99	1,077,892	-0.16(-0.24%)
Sep 22, 2020	66.22	66.25	64.56	66.15	1,064,884	+0.46(+0.71%)
Sep 21, 2020	64.56	65.77	64.07	65.69	624,386	+0.04(+0.06%)
Sep 18, 2020	67.85	67.87	64.95	65.65	1,562,559	-1.53(-2.28%)
Sep 17, 2020	65.31	67.19	65.09	67.17	853,043	+0.02(+0.03%)
Sep 16, 2020	68.90	68.90	67.07	67.15	807,776	-0.88(-1.29%)
Sep 15, 2020	67.08	68.12	66.85	68.03	730,576	+1.31(+1.97%)
Sep 14, 2020	65.70	67.00	65.19	66.72	961,836	+2.23(+3.46%)
Sep 11, 2020	65.22	65.60	63.86	64.49	1,143,200	+0.39(+0.62%)
Sep 10, 2020	64.34	64.99	63.70	64.10	1,634,637	+0.19(+0.29%)
Sep 09, 2020	62.92	64.16	62.30	63.91	1,202,262	+2.26(+3.66%)
Sep 08, 2020	63.29	64.19	61.65	61.65	1,139,703	-3.97(-6.06%)
Sep 04, 2020	65.89	66.35	63.28	65.63	1,729,857	-0.36(-0.54%)
Sep 03, 2020	68.48	68.48	64.20	65.98	2,020,990	-3.79(-5.43%)
Sep 02, 2020	68.73	70.65	68.24	69.77	735,961	+1.85(+2.73%)
Sep 01, 2020	66.65	67.95	66.08	67.91	812,589	+1.94(+2.95%)
Aug 31, 2020	67.14	67.38	65.97	65.97	582,044	-1.39(-2.06%)
Aug 28, 2020	67.28	67.82	67.03	67.36	622,144	+0.45(+0.68%)
Aug 27, 2020	69.06	69.32	66.76	66.91	807,201	-1.98(-2.88%)
Aug 26, 2020	69.49	69.49	68.67	68.89	542,760	-0.03(-0.04%)
Aug 25, 2020	68.22	69.11	68.06	68.92	286,310	+0.57(+0.84%)
Aug 24, 2020	69.11	69.92	67.86	68.35	401,500	-0.13(-0.19%)
Aug 21, 2020	68.36	68.88	67.75	68.48	627,923	+0.09(+0.13%)
Aug 20, 2020	69.69	69.78	68.13	68.39	647,781	-1.69(-2.41%)
Aug 19, 2020	70.32	70.88	69.87	70.07	793,432	-0.25(-0.35%)
Aug 18, 2020	69.65	70.80	69.29	70.32	1,160,401	+0.57(+0.82%)
Aug 17, 2020	69.51	70.17	69.11	69.75	674,123	+0.98(+1.42%)
Aug 14, 2020	69.82	70.27	68.47	68.77	530,992	-0.92(-1.32%)
Aug 13, 2020	70.16	70.67	69.52	69.69	529,604	-0.39(-0.56%)
Aug 12, 2020	68.66	71.08	68.43	70.08	955,110	+1.81(+2.66%)
Aug 11, 2020	67.75	69.00	67.68	68.27	836,558	+0.30(+0.44%)
Aug 10, 2020	69.47	69.66	67.62	67.97	1,016,099	-1.32(-1.91%)
Aug 07, 2020	71.69	72.20	68.40	69.30	1,078,005	-2.50(-3.48%)
Aug 06, 2020	72.54	72.95	71.64	71.79	684,074	-0.68(-0.94%)
Aug 05, 2020	72.11	72.89	72.04	72.47	913,099	+0.47(+0.66%)
Aug 04, 2020	73.02	73.26	71.31	72.00	1,111,238	-1.00(-1.36%)
Aug 03, 2020	71.57	73.24	71.23	72.99	941,388	+2.07(+2.92%)
Jul 31, 2020	71.50	72.00	70.11	70.92	957,145	-0.29(-0.40%)
Jul 30, 2020	69.04	71.26	69.04	71.21	974,785	+1.08(+1.55%)
Jul 29, 2020	69.27	71.07	68.33	70.12	1,091,338	+1.88(+2.76%)
Jul 28, 2020	68.15	69.87	67.69	68.24	1,155,865	-0.27(-0.39%)
Jul 27, 2020	67.78	69.45	67.11	68.51	1,152,937	+1.67(+2.51%)
Jul 24, 2020	66.44	67.27	64.78	66.83	1,596,131	-1.78(-2.60%)
Jul 23, 2020	64.32	70.45	64.03	68.61	4,369,729	+6.92(+11.21%)
Jul 22, 2020	60.59	62.39	60.57	61.70	852,085	+0.92(+1.51%)
Jul 21, 2020	60.64	61.12	59.71	60.78	1,100,710	+0.49(+0.82%)
Jul 20, 2020	58.00	60.46	57.72	60.29	985,420	+2.29(+3.94%)
Jul 17, 2020	57.23	58.11	56.75	58.00	643,670	+1.12(+1.97%)
Jul 16, 2020	56.61	57.33	56.27	56.88	466,329	-0.19(-0.33%)
Jul 15, 2020	57.17	57.62	55.98	57.07	837,023	-0.11(-0.19%)
Jul 14, 2020	56.13	57.30	55.33	57.18	988,677	+0.38(+0.68%)
Jul 13, 2020	58.81	59.52	56.74	56.79	915,596	-1.38(-2.37%)
Jul 10, 2020	60.50	60.52	57.81	58.17	952,360	-2.06(-3.42%)
Jul 09, 2020	59.23	60.46	58.63	60.23	1,171,315	+1.36(+2.31%)
Jul 08, 2020	59.30	59.77	58.25	58.87	668,199	-0.02(-0.03%)
Jul 07, 2020	59.75	59.93	58.88	58.89	997,620	-0.98(-1.63%)
Jul 06, 2020	59.88	60.42	59.55	59.87	828,946	+1.12(+1.91%)
Jul 02, 2020	57.96	59.19	57.63	58.74	623,571	+1.22(+2.12%)
Jul 01, 2020	58.41	58.75	57.40	57.52	654,328	-0.65(-1.12%)
Jun 30, 2020	56.31	58.47	55.62	58.17	1,256,430	+1.06(+1.86%)
Jun 29, 2020	56.31	57.48	56.07	57.11	1,059,191	+0.60(+1.06%)
Jun 26, 2020	58.20	58.38	56.27	56.51	1,524,770	-1.76(-3.03%)
Jun 25, 2020	57.82	58.34	56.65	58.27	1,130,850	+0.26(+0.44%)
Jun 24, 2020	59.25	59.98	57.68	58.01	974,029	-1.76(-2.95%)
Jun 23, 2020	60.81	60.81	59.65	59.78	830,021	-0.35(-0.59%)
Jun 22, 2020	58.99	60.18	58.63	60.13	779,095	+0.96(+1.61%)
Jun 19, 2020	62.04	62.18	59.18	59.18	1,366,010	-1.88(-3.08%)
Jun 18, 2020	61.68	62.04	60.96	61.06	659,258	-0.72(-1.16%)
Jun 17, 2020	61.96	62.16	61.28	61.78	793,356	+0.67(+1.10%)
Jun 16, 2020	60.96	61.98	59.90	61.11	702,800	+1.84(+3.11%)
Jun 15, 2020	57.52	59.48	56.99	59.27	808,586	+0.56(+0.96%)
Jun 12, 2020	58.73	59.52	57.20	58.70	873,690	+1.49(+2.60%)
Jun 11, 2020	60.70	60.70	57.06	57.22	1,417,188	-4.32(-7.03%)
Jun 10, 2020	62.14	62.42	60.83	61.54	1,371,399	-0.22(-0.35%)
Jun 09, 2020	60.76	62.57	60.39	61.76	1,313,154	+0.54(+0.89%)
Jun 08, 2020	63.81	63.89	61.07	61.22	1,261,421	-2.33(-3.67%)
Jun 05, 2020	62.28	63.94	62.06	63.55	1,149,998	+2.31(+3.76%)
Jun 04, 2020	61.28	61.83	60.26	61.25	1,564,162	+0.20(+0.32%)
Jun 03, 2020	59.74	62.85	59.53	61.05	1,440,700	+1.73(+2.92%)
Jun 02, 2020	58.32	59.41	57.65	59.31	741,080	+1.12(+1.93%)
Jun 01, 2020	58.54	58.87	57.02	58.19	603,684	-0.80(-1.35%)
May 29, 2020	58.01	59.10	57.58	58.99	597,077	+1.25(+2.17%)
May 28, 2020	58.57	59.38	57.51	57.74	663,526	-0.84(-1.43%)
May 27, 2020	58.60	58.93	56.39	58.58	772,877	+0.14(+0.24%)
May 26, 2020	59.06	59.60	58.16	58.44	1,024,706	+0.81(+1.40%)
May 22, 2020	58.32	58.32	57.18	57.63	585,404	-0.49(-0.85%)
May 21, 2020	57.49	58.64	57.49	58.12	1,517,775	+0.48(+0.84%)
May 20, 2020	58.33	58.49	57.25	57.64	820,760	+1.02(+1.81%)
May 19, 2020	55.96	57.72	55.76	56.62	1,054,819	+0.43(+0.77%)
May 18, 2020	54.18	56.44	53.92	56.18	906,922	+1.49(+2.72%)
May 15, 2020	53.30	55.43	52.69	54.69	988,801	+0.07(+0.13%)
May 14, 2020	52.56	54.84	51.86	54.63	821,613	+1.44(+2.70%)
May 13, 2020	54.05	54.50	52.88	53.19	1,327,546	-1.36(-2.49%)
May 12, 2020	56.12	56.40	54.55	54.55	1,256,746	-1.55(-2.76%)
May 11, 2020	54.75	56.72	54.58	56.09	1,133,726	+0.24(+0.42%)
May 08, 2020	53.51	56.11	53.29	55.86	835,319	+3.40(+6.48%)
May 07, 2020	52.65	53.27	52.01	52.46	752,515	+1.07(+2.09%)
May 06, 2020	51.70	53.19	51.22	51.38	545,381	+0.23(+0.44%)
May 05, 2020	51.93	53.18	50.75	51.16	761,799	-0.42(-0.82%)
May 04, 2020	50.07	51.66	49.85	51.58	731,408	+0.65(+1.28%)
May 01, 2020	52.25	52.25	50.14	50.93	931,246	-2.49(-4.67%)
Apr 30, 2020	55.01	55.48	53.21	53.42	884,292	-2.22(-3.98%)
Apr 29, 2020	53.40	56.08	53.09	55.64	1,180,911	+3.41(+6.53%)
Apr 28, 2020	52.46	53.28	51.95	52.23	658,736	+0.93(+1.80%)
Apr 27, 2020	50.61	51.63	50.61	51.31	720,047	+0.93(+1.86%)
Apr 24, 2020	50.16	50.66	48.38	50.37	748,459	+0.74(+1.49%)
Apr 23, 2020	50.17	50.70	49.26	49.63	1,188,329	-0.58(-1.16%)
Apr 22, 2020	48.54	50.29	47.32	50.21	1,019,638	+3.73(+8.02%)
Apr 21, 2020	49.60	50.65	46.16	46.49	1,364,225	-4.35(-8.55%)
Apr 20, 2020	51.19	52.20	50.74	50.83	1,029,857	-1.28(-2.45%)
Apr 17, 2020	51.54	52.39	50.62	52.11	778,653	+1.68(+3.34%)
Apr 16, 2020	48.75	50.68	48.60	50.43	848,662	+2.21(+4.59%)
Apr 15, 2020	49.00	49.43	47.50	48.22	747,707	-2.68(-5.26%)
Apr 14, 2020	49.92	51.12	49.75	50.89	704,724	+1.96(+4.00%)
Apr 13, 2020	48.69	49.10	47.63	48.94	534,288	+0.02(+0.04%)
Apr 09, 2020	49.20	49.82	48.35	48.92	1,262,885	+0.79(+1.63%)
Apr 08, 2020	47.91	48.75	46.46	48.13	810,514	+1.32(+2.82%)
Apr 07, 2020	49.62	49.96	46.66	46.81	1,159,939	-0.90(-1.88%)
Apr 06, 2020	43.48	47.90	42.79	47.71	1,092,110	+6.29(+15.17%)
Apr 03, 2020	41.24	42.14	40.56	41.42	908,480	+0.08(+0.19%)
Apr 02, 2020	40.30	41.62	39.88	41.34	826,913	+0.61(+1.50%)
Apr 01, 2020	42.11	42.99	40.26	40.73	1,064,331	-3.31(-7.51%)
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%)