Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	111.59	113.54	110.41	111.31	919,993	-2.30(-2.03%)
Apr 29, 2021	115.68	116.26	111.80	113.61	878,741	+0.12(+0.10%)
Apr 28, 2021	113.39	114.12	112.11	113.49	934,883	+0.01(+0.01%)
Apr 27, 2021	111.56	114.50	110.01	113.48	1,187,992	-0.40(-0.35%)
Apr 26, 2021	112.25	114.75	111.72	113.88	1,015,336	+2.09(+1.87%)
Apr 23, 2021	109.58	112.12	109.58	111.79	666,587	+3.12(+2.87%)
Apr 22, 2021	111.46	111.78	107.83	108.67	785,692	-3.18(-2.84%)
Apr 21, 2021	109.28	111.94	108.71	111.85	987,130	+2.46(+2.25%)
Apr 20, 2021	112.01	112.08	108.25	109.39	1,037,755	-2.40(-2.15%)
Apr 19, 2021	114.83	115.62	109.59	111.79	1,026,713	-4.18(-3.60%)
Apr 16, 2021	118.07	118.09	114.70	115.97	820,229	-1.90(-1.61%)
Apr 15, 2021	117.55	119.16	116.48	117.87	759,400	+1.28(+1.10%)
Apr 14, 2021	116.48	118.51	115.68	116.59	788,158	-0.31(-0.26%)
Apr 13, 2021	119.88	119.88	114.70	116.89	999,970	-1.37(-1.16%)
Apr 12, 2021	119.94	119.94	116.41	118.27	992,101	-1.73(-1.44%)
Apr 09, 2021	120.30	120.30	118.37	120.00	811,727	-0.59(-0.49%)
Apr 08, 2021	118.96	121.81	118.06	120.59	1,308,545	+3.38(+2.88%)
Apr 07, 2021	117.72	118.69	116.99	117.21	1,114,146	-0.51(-0.44%)
Apr 06, 2021	117.89	121.13	117.11	117.72	1,008,546	-1.25(-1.05%)
Apr 05, 2021	122.51	124.89	117.41	118.97	1,919,568	+0.32(+0.27%)
Apr 01, 2021	112.19	119.33	111.89	118.65	1,564,244	+8.19(+7.42%)
Mar 31, 2021	108.57	112.21	108.28	110.46	1,307,118	+2.96(+2.76%)
Mar 30, 2021	104.52	108.14	104.18	107.50	585,134	+2.17(+2.06%)
Mar 29, 2021	108.28	109.74	103.81	105.32	966,930	-3.39(-3.12%)
Mar 26, 2021	102.40	108.86	102.20	108.71	723,671	+6.20(+6.05%)
Mar 25, 2021	99.26	102.99	98.46	102.51	491,811	+1.09(+1.07%)
Mar 24, 2021	103.44	105.17	101.25	101.42	804,352	+0.41(+0.40%)
Mar 23, 2021	103.75	104.46	100.56	101.02	641,709	-2.73(-2.63%)
Mar 22, 2021	104.23	105.50	102.49	103.74	668,183	+2.11(+2.07%)
Mar 19, 2021	101.00	103.60	98.92	101.64	822,658	+1.25(+1.24%)
Mar 18, 2021	103.28	104.31	100.28	100.39	656,889	-5.15(-4.88%)
Mar 17, 2021	103.29	106.89	100.98	105.54	720,100	+1.36(+1.31%)
Mar 16, 2021	105.88	107.52	103.42	104.18	724,549	-0.03(-0.03%)
Mar 15, 2021	101.77	104.27	100.42	104.21	769,805	+2.86(+2.82%)
Mar 12, 2021	100.40	102.57	100.22	101.35	572,561	-2.06(-1.99%)
Mar 11, 2021	101.00	103.64	98.78	103.41	1,072,060	+5.93(+6.08%)
Mar 10, 2021	101.54	102.85	97.29	97.48	756,438	-2.84(-2.83%)
Mar 09, 2021	93.01	100.97	93.01	100.31	909,442	+7.45(+8.02%)
Mar 08, 2021	97.19	98.80	92.38	92.86	999,855	-6.25(-6.31%)
Mar 05, 2021	98.42	99.29	92.59	99.12	943,101	+3.06(+3.19%)
Mar 04, 2021	99.83	100.65	93.38	96.06	1,371,232	-4.54(-4.52%)
Mar 03, 2021	103.58	104.85	100.60	100.60	750,203	-2.21(-2.15%)
Mar 02, 2021	108.68	109.05	102.70	102.81	597,118	-5.52(-5.10%)
Mar 01, 2021	105.33	108.49	104.73	108.34	704,916	+4.39(+4.22%)
Feb 26, 2021	104.11	105.62	100.34	103.95	1,005,448	+1.48(+1.45%)
Feb 25, 2021	106.19	108.19	102.43	102.47	1,133,503	-5.31(-4.92%)
Feb 24, 2021	102.41	108.02	101.65	107.77	1,045,719	+5.03(+4.89%)
Feb 23, 2021	100.30	104.27	97.94	102.74	975,751	-0.31(-0.30%)
Feb 22, 2021	102.23	104.86	101.92	103.05	1,430,588	-1.26(-1.20%)
Feb 19, 2021	102.82	104.37	102.20	104.31	1,457,161	+3.38(+3.35%)
Feb 18, 2021	100.41	101.93	99.11	100.93	681,149	-1.01(-0.99%)
Feb 17, 2021	104.15	105.08	99.42	101.93	942,375	-4.03(-3.80%)
Feb 16, 2021	103.50	106.70	102.93	105.97	1,803,251	+3.92(+3.84%)
Feb 12, 2021	97.98	102.13	97.03	102.04	1,464,853	+4.12(+4.21%)
Feb 11, 2021	95.44	99.15	95.44	97.92	1,234,593	+3.32(+3.51%)
Feb 10, 2021	95.52	97.31	94.25	94.60	891,657	-0.36(-0.37%)
Feb 09, 2021	94.93	96.16	94.36	94.96	684,983	-0.58(-0.61%)
Feb 08, 2021	94.37	96.33	94.00	95.54	748,396	+2.30(+2.47%)
Feb 05, 2021	95.06	95.76	93.04	93.24	795,634	-1.51(-1.60%)
Feb 04, 2021	94.28	95.42	93.47	94.75	1,144,531	+0.43(+0.46%)
Feb 03, 2021	97.31	98.60	93.74	94.32	1,215,702	-2.62(-2.70%)
Feb 02, 2021	105.20	105.20	96.37	96.93	1,274,692	-3.88(-3.85%)
Feb 01, 2021	98.88	101.56	97.55	100.82	850,450	+3.61(+3.71%)
Jan 29, 2021	99.89	100.62	95.81	97.21	1,010,306	-2.94(-2.94%)
Jan 28, 2021	100.53	101.41	97.84	100.16	1,025,645	+1.41(+1.43%)
Jan 27, 2021	103.82	105.03	98.26	98.74	976,164	-5.83(-5.57%)
Jan 26, 2021	107.50	108.22	104.41	104.57	557,129	-2.65(-2.47%)
Jan 25, 2021	112.08	112.55	106.44	107.22	714,124	-3.68(-3.32%)
Jan 22, 2021	110.79	112.11	109.78	110.90	907,434	-1.22(-1.08%)
Jan 21, 2021	108.60	112.23	108.60	112.12	1,306,851	+4.59(+4.27%)
Jan 20, 2021	110.18	110.18	106.32	107.53	900,913	-0.70(-0.65%)
Jan 19, 2021	108.19	109.70	106.62	108.23	997,079	+2.02(+1.91%)
Jan 15, 2021	107.22	107.97	105.32	106.20	1,111,528	-1.02(-0.95%)
Jan 14, 2021	105.36	107.76	105.36	107.22	1,093,919	+3.56(+3.44%)
Jan 13, 2021	102.91	105.02	102.29	103.66	1,508,531	+1.36(+1.33%)
Jan 12, 2021	100.86	102.91	100.48	102.29	806,945	+2.08(+2.08%)
Jan 11, 2021	97.65	100.80	97.30	100.21	846,071	+1.95(+1.98%)
Jan 08, 2021	99.27	101.11	96.75	98.26	1,056,833	+0.07(+0.07%)
Jan 07, 2021	95.95	98.30	95.27	98.20	1,416,110	+3.41(+3.59%)
Jan 06, 2021	94.73	96.26	93.56	94.79	826,498	-0.90(-0.94%)
Jan 05, 2021	93.90	95.73	93.66	95.69	586,019	+1.70(+1.81%)
Jan 04, 2021	95.66	98.23	93.23	93.99	765,065	-0.89(-0.94%)
Dec 31, 2020		94.88	94.88	94.88	340,309	-0.27(-0.28%)
Dec 30, 2020	93.61	95.47	93.61	95.15	340,309	+1.97(+2.12%)
Dec 29, 2020	93.11	93.77	91.50	93.17	703,132	-0.21(-0.22%)
Dec 28, 2020	94.57	96.15	93.14	93.38	499,053	-1.66(-1.75%)
Dec 24, 2020	95.15	95.28	93.60	95.04	255,345	+0.48(+0.51%)
Dec 23, 2020	96.74	97.32	94.46	94.55	446,158	-1.81(-1.87%)
Dec 22, 2020	96.98	97.64	95.85	96.36	361,146	-0.30(-0.31%)
Dec 21, 2020	93.23	97.04	93.06	96.66	655,787	+2.09(+2.21%)
Dec 18, 2020	94.78	95.91	94.11	94.56	1,237,834	-0.50(-0.53%)
Dec 17, 2020	94.29	95.23	94.01	95.07	577,527	+1.26(+1.35%)
Dec 16, 2020	96.35	96.46	93.43	93.80	532,918	-2.59(-2.68%)
Dec 15, 2020	95.38	96.75	95.07	96.39	508,674	+2.26(+2.40%)
Dec 14, 2020	93.69	94.63	93.17	94.13	643,039	+1.14(+1.22%)
Dec 11, 2020	91.19	93.05	90.61	92.99	538,545	+1.08(+1.17%)
Dec 10, 2020	90.65	92.45	89.62	91.92	712,170	+0.62(+0.68%)
Dec 09, 2020	96.79	97.43	90.73	91.29	1,161,856	-6.48(-6.62%)
Dec 08, 2020	98.85	98.85	96.66	97.77	613,050	+1.34(+1.39%)
Dec 07, 2020	95.19	96.81	94.36	96.43	649,958	+1.43(+1.51%)
Dec 04, 2020	92.25	95.09	92.15	95.00	478,279	+2.79(+3.03%)
Dec 03, 2020	92.29	93.58	91.82	92.20	348,108	+0.20(+0.21%)
Dec 02, 2020	92.52	92.84	91.88	92.01	397,652	-0.80(-0.86%)
Dec 01, 2020	91.86	93.64	91.62	92.81	761,794	+1.36(+1.49%)
Nov 30, 2020	88.98	91.57	88.73	91.44	870,751	+2.31(+2.59%)
Nov 27, 2020	88.72	89.79	87.89	89.13	208,753	+1.30(+1.48%)
Nov 25, 2020	88.83	88.91	87.31	87.83	464,808	-1.01(-1.13%)
Nov 24, 2020	89.53	89.81	87.72	88.84	596,271	-0.03(-0.03%)
Nov 23, 2020	88.52	89.16	87.05	88.87	505,447	+0.78(+0.89%)
Nov 20, 2020	88.73	89.82	87.98	88.09	539,760	-0.74(-0.83%)
Nov 19, 2020	87.43	88.85	86.86	88.83	443,436	+1.19(+1.36%)
Nov 18, 2020	87.33	89.25	87.33	87.63	1,087,577	+0.54(+0.62%)
Nov 17, 2020	86.61	87.27	85.25	87.09	763,770	+0.44(+0.51%)
Nov 16, 2020	84.41	86.71	84.09	86.64	987,030	+2.41(+2.86%)
Nov 13, 2020	85.71	86.03	83.65	84.24	445,563	+0.28(+0.33%)
Nov 12, 2020	86.41	86.71	83.70	83.96	695,769	-2.53(-2.92%)
Nov 11, 2020	85.86	87.12	85.81	86.49	645,597	+1.58(+1.86%)
Nov 10, 2020	85.42	87.82	84.28	84.91	912,877	-1.99(-2.29%)
Nov 09, 2020	88.22	89.28	86.72	86.90	1,077,096	+0.64(+0.74%)
Nov 06, 2020	83.46	86.67	83.39	86.26	907,940	+2.75(+3.30%)
Nov 05, 2020	83.61	84.61	82.93	83.50	804,631	+1.63(+1.99%)
Nov 04, 2020	79.97	82.60	78.77	81.88	914,298	+2.83(+3.58%)
Nov 03, 2020	76.56	79.31	76.56	79.04	845,116	+2.97(+3.91%)
Nov 02, 2020	74.84	76.58	74.78	76.07	946,934	+2.25(+3.05%)
Oct 30, 2020	74.06	75.02	73.20	73.82	585,137	-1.09(-1.45%)
Oct 29, 2020	74.02	75.49	73.80	74.91	1,053,735	+1.14(+1.54%)
Oct 28, 2020	73.97	74.93	73.77	73.77	668,666	-1.96(-2.59%)
Oct 27, 2020	76.38	76.50	75.08	75.73	615,490	-0.43(-0.57%)
Oct 26, 2020	76.34	77.22	75.04	76.17	1,113,123	-1.10(-1.43%)
Oct 23, 2020	77.67	78.65	76.71	77.27	929,870	-0.28(-0.36%)
Oct 22, 2020	80.52	81.58	76.73	77.55	1,151,859	-1.25(-1.59%)
Oct 21, 2020	80.33	81.23	78.38	78.80	1,272,868	-0.71(-0.89%)
Oct 20, 2020	80.52	80.88	79.07	79.51	1,036,783	-0.39(-0.49%)
Oct 19, 2020	80.92	81.66	79.63	79.91	1,041,220	-0.38(-0.48%)
Oct 16, 2020	82.10	82.10	80.16	80.29	922,367	-0.60(-0.74%)
Oct 15, 2020	79.94	81.39	79.11	80.89	1,308,334	-0.40(-0.50%)
Oct 14, 2020	82.85	83.23	80.68	81.30	1,096,363	-1.46(-1.76%)
Oct 13, 2020	82.97	83.97	82.38	82.76	859,999	+0.30(+0.36%)
Oct 12, 2020	82.98	83.24	81.95	82.46	668,981	+0.85(+1.05%)
Oct 09, 2020	81.65	82.27	81.37	81.61	846,931	+0.59(+0.72%)
Oct 08, 2020	80.12	81.72	80.12	81.02	611,372	+0.38(+0.48%)
Oct 07, 2020	79.95	80.90	78.59	80.64	874,852	+1.65(+2.09%)
Oct 06, 2020	77.68	80.64	77.68	78.99	1,049,266	+1.17(+1.51%)
Oct 05, 2020	75.67	77.85	75.42	77.82	1,055,877	+2.94(+3.93%)
Oct 02, 2020	74.01	75.92	74.00	74.88	1,030,553	-0.72(-0.95%)
Oct 01, 2020	74.97	77.23	74.00	75.60	1,399,069	+2.28(+3.11%)
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%)