Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	76.25	74.19	76.15	74.52	75700.0	74.52
2021-02-12	75.93	73.72	73.98	75.76	77000.0	75.76
2021-02-11	75.52	72.94	74.91	74.26	99400.0	74.26
2021-02-10	75.72	74.26	75.72	74.73	86300.0	74.73
2021-02-09	76.47	74.43	76.39	75.35	80700.0	75.35
2021-02-08	77.03	74.93	75.44	76.55	97900.0	76.55
2021-02-05	76.7	74.87	76.5	74.99	70000.0	74.99
2021-02-04	76.39	74.31	75.0	75.1	62500.0	75.1
2021-02-03	75.33	73.3	74.77	75.08	38100.0	75.08
2021-02-02	76.26	73.43	74.54	75.11	84800.0	75.11
2021-02-01	74.22	71.09	72.81	73.52	79100.0	73.52
2021-01-29	74.27	72.05	73.76	72.19	110200.0	72.19
2021-01-28	75.38	73.0	73.5	73.88	91200.0	73.88
2021-01-27	75.32	71.19	75.07	72.4	114700.0	72.4
2021-01-26	80.02	77.12	80.02	77.26	44000.0	77.26
2021-01-25	81.31	77.56	80.98	78.91	65900.0	78.91
2021-01-22	81.82	79.74	80.71	81.73	89700.0	81.73
2021-01-21	83.87	81.64	83.27	81.84	71500.0	81.84
2021-01-20	83.51	82.26	82.26	83.27	69500.0	83.27
2021-01-19	82.89	81.38	82.48	82.48	102600.0	82.48
2021-01-15	82.61	79.22	80.5	82.01	113900.0	82.01
2021-01-14	83.41	81.02	82.12	82.2	95900.0	82.2
2021-01-13	83.28	80.4	83.28	80.95	98700.0	80.95
2021-01-12	83.99	81.66	81.66	83.75	58300.0	83.75
2021-01-11	81.41	80.0	80.0	81.29	41700.0	81.29
2021-01-08	81.5	79.36	81.5	80.78	96100.0	80.78
2021-01-07	81.49	78.47	80.46	81.44	84400.0	81.44
2021-01-06	80.79	76.54	76.78	80.2	181200.0	80.2
2021-01-05	76.17	73.36	73.36	75.1	76100.0	75.1
2021-01-04	76.53	72.16	76.17	73.36	124200.0	73.36
2020-12-31	76.18	74.21	75.76	75.52	41900.0	75.52
2020-12-30	75.85	74.75	74.75	75.27	29400.0	75.27
2020-12-29	76.24	73.75	76.24	74.71	44000.0	74.71
2020-12-28	76.66	74.94	75.66	75.69	78800.0	75.69
2020-12-24	75.71	74.09	75.54	74.88	22700.0	74.88
2020-12-23	76.1	74.77	75.33	75.12	41800.0	75.12
2020-12-22	75.18	73.63	74.79	74.73	81300.0	74.73
2020-12-21	75.29	73.56	74.28	75.11	108900.0	75.11
2020-12-18	76.34	74.34	75.06	76.21	306400.0	76.21
2020-12-17	75.1	73.16	74.28	74.95	94700.0	74.95
2020-12-16	74.52	73.36	74.52	73.91	102100.0	73.91
2020-12-15	74.5	73.0	73.72	74.34	83300.0	74.34
2020-12-14	74.41	72.81	74.41	72.81	87400.0	72.81
2020-12-11	73.4	72.59	72.59	73.19	54800.0	73.19
2020-12-10	73.5	72.55	72.75	73.32	69800.0	73.32
2020-12-09	74.0	72.99	73.29	73.34	98600.0	73.34
2020-12-08	73.8	72.12	72.52	72.85	87900.0	72.85
2020-12-07	74.0	71.74	74.0	73.07	62000.0	73.07
2020-12-04	73.89	70.68	71.78	73.51	56100.0	73.51
2020-12-03	72.11	69.95	72.04	71.22	84000.0	71.22
2020-12-02	72.34	70.36	70.84	71.82	51000.0	71.82
2020-12-01	72.95	70.45	72.02	71.21	72300.0	71.21
2020-11-30	72.42	70.21	71.62	70.81	73300.0	70.55
2020-11-27	72.61	70.59	72.3	72.3	42900.0	72.03
2020-11-25	73.0	70.66	72.59	72.72	69800.0	72.45
2020-11-24	74.31	71.32	71.75	72.96	106900.0	72.69
2020-11-23	71.48	69.27	69.34	70.74	117000.0	70.48
2020-11-20	69.21	67.6	67.89	68.56	74600.0	68.31
2020-11-19	69.46	67.32	69.06	68.57	65500.0	68.32
2020-11-18	72.11	69.1	72.05	69.25	78600.0	69.0
2020-11-17	71.23	68.55	70.43	70.65	62500.0	70.39
2020-11-16	71.38	68.0	69.29	71.29	154900.0	71.03
2020-11-13	67.5	66.59	66.81	67.17	47400.0	66.92
2020-11-12	68.19	64.96	67.55	66.02	75100.0	65.78
2020-11-11	68.98	67.19	68.98	68.45	46800.0	68.2
2020-11-10	70.12	68.27	68.27	68.61	128400.0	68.36
2020-11-09	69.03	66.15	67.17	67.47	133900.0	67.22
2020-11-06	63.74	62.42	63.68	62.69	64300.0	62.46
2020-11-05	63.43	61.69	61.69	63.29	74400.0	63.06
2020-11-04	63.18	60.01	61.76	61.05	91000.0	60.83
2020-11-03	63.95	59.5	63.95	62.5	136600.0	62.27
2020-11-02	61.12	58.71	60.0	60.9	89000.0	60.68
2020-10-30	59.73	57.96	58.67	59.02	95600.0	58.8
2020-10-29	59.38	56.78	56.94	59.15	84600.0	58.93
2020-10-28	58.99	57.09	58.0	57.45	51800.0	57.24
2020-10-27	60.87	59.09	60.87	59.59	46400.0	59.37
2020-10-26	62.24	59.62	61.53	61.05	72800.0	60.83
2020-10-23	63.12	61.95	62.46	62.34	47500.0	62.11
2020-10-22	62.07	61.33	62.0	61.96	85100.0	61.73
2020-10-21	61.95	60.61	60.71	61.46	96900.0	61.23
2020-10-20	61.37	59.87	60.04	60.72	44100.0	60.5
2020-10-19	60.36	58.78	60.25	59.41	46800.0	59.19
2020-10-16	61.24	59.69	59.71	60.36	59500.0	60.14
2020-10-15	59.95	57.26	57.71	59.84	59400.0	59.62
2020-10-14	59.89	58.52	59.36	58.55	39200.0	58.34
2020-10-13	60.95	58.64	59.58	59.22	65400.0	59.0
2020-10-12	60.55	58.92	59.94	60.17	41400.0	59.95
2020-10-09	61.29	59.71	61.06	59.96	45800.0	59.74
2020-10-08	60.49	58.54	59.67	60.3	71700.0	60.08
2020-10-07	59.77	58.27	59.23	58.66	129400.0	58.44
2020-10-06	61.19	58.42	59.82	58.5	123000.0	58.29
2020-10-05	59.4	56.96	57.59	59.31	168200.0	59.09
2020-10-02	57.75	55.19	55.57	57.1	65200.0	56.89
2020-10-01	57.06	55.77	56.75	56.82	75400.0	56.61
2020-09-30	58.43	55.83	57.25	56.41	83100.0	56.2
2020-09-29	57.79	56.12	57.75	57.15	59300.0	56.94
2020-09-28	58.88	57.33	57.33	57.87	119500.0	57.66
2020-09-25	56.4	54.69	56.14	55.75	114700.0	55.55
2020-09-24	58.54	56.02	56.75	56.77	106600.0	56.56
2020-09-23	55.95	54.47	54.84	54.54	166400.0	54.34
2020-09-22	55.1	53.98	54.44	54.83	66400.0	54.63
2020-09-21	56.12	53.35	56.12	54.55	114800.0	54.35
2020-09-18	58.82	56.81	57.91	57.43	306400.0	57.22
2020-09-17	58.41	56.46	56.52	57.43	86500.0	57.22
2020-09-16	57.57	56.42	56.65	57.46	86300.0	57.25
2020-09-15	56.99	55.93	56.57	56.48	45800.0	56.27
2020-09-14	56.8	55.99	56.26	56.39	62600.0	56.18
2020-09-11	56.84	55.56	56.44	55.87	54000.0	55.66
2020-09-10	57.34	56.23	56.61	56.26	75700.0	56.05
2020-09-09	57.59	55.89	57.19	56.28	92500.0	56.07
2020-09-08	57.86	56.55	57.59	56.59	59400.0	56.38
2020-09-04	58.99	57.19	58.52	58.36	84200.0	58.15
2020-09-03	59.87	57.14	59.56	57.41	91000.0	57.2
2020-09-02	59.64	58.48	59.44	59.38	78500.0	59.16
2020-09-01	59.5	57.77	57.89	59.5	59500.0	59.28
2020-08-31	59.82	58.44	59.82	58.52	130700.0	58.05
2020-08-28	60.14	59.12	60.14	60.03	95000.0	59.54
2020-08-27	60.58	59.25	60.25	59.75	126700.0	59.27
2020-08-26	60.54	59.67	60.14	60.3	99000.0	59.81
2020-08-25	61.24	59.59	61.24	60.43	85100.0	59.94
2020-08-24	60.97	58.5	59.04	60.73	205100.0	60.24
2020-08-21	58.31	56.68	56.68	58.28	104800.0	57.81
2020-08-20	57.63	56.95	57.43	57.13	63900.0	56.67
2020-08-19	59.23	57.76	58.69	58.2	88500.0	57.73
2020-08-18	58.87	58.15	58.87	58.77	138100.0	58.29
2020-08-17	59.2	58.33	58.65	58.92	80700.0	58.44
2020-08-14	59.53	57.78	57.78	58.77	83800.0	58.29
2020-08-13	58.87	57.6	58.75	58.3	72800.0	57.83
2020-08-12	60.04	57.81	59.9	59.25	66000.0	58.77
2020-08-11	60.63	59.03	59.33	59.35	92500.0	58.87
2020-08-10	60.16	58.03	58.03	58.97	132400.0	58.49
2020-08-07	57.54	54.19	54.19	57.47	153700.0	57.0
2020-08-06	54.97	53.74	53.84	54.53	125800.0	54.09
2020-08-05	54.35	52.04	52.66	53.93	195000.0	53.49
2020-08-04	54.0	49.58	49.58	52.0	227700.0	51.58
2020-08-03	49.31	47.88	48.24	48.11	103200.0	47.72
2020-07-31	48.73	46.26	48.73	47.73	99400.0	47.34
2020-07-30	48.84	47.42	48.73	48.47	68000.0	48.08
2020-07-29	50.05	48.29	49.0	49.69	80400.0	49.29
2020-07-28	49.64	48.47	48.86	48.56	93100.0	48.17
2020-07-27	49.38	47.56	48.21	49.32	77700.0	48.92
2020-07-24	49.57	48.13	49.28	48.25	63500.0	47.86
2020-07-23	49.67	47.91	47.91	49.22	57900.0	48.82
2020-07-22	48.92	47.52	47.52	48.25	65400.0	47.86
2020-07-21	48.83	47.63	47.63	48.02	42200.0	47.63
2020-07-20	48.16	46.76	47.91	46.99	49100.0	46.61
2020-07-17	49.72	47.95	48.9	48.08	63900.0	47.69
2020-07-16	49.82	48.65	48.79	48.88	78200.0	48.48
2020-07-15	49.61	48.81	48.92	48.96	116100.0	48.56
2020-07-14	47.49	45.51	45.91	47.41	61300.0	47.03
2020-07-13	47.12	44.8	45.48	46.06	78500.0	45.69
2020-07-10	45.11	44.14	44.35	44.82	54200.0	44.46
2020-07-09	45.54	43.65	45.54	43.92	82900.0	43.56
2020-07-08	47.04	44.55	46.53	45.41	106400.0	45.04
2020-07-07	48.01	46.54	47.58	46.72	88000.0	46.34
2020-07-06	48.78	47.27	48.63	48.11	108700.0	47.72
2020-07-02	49.31	47.08	48.42	47.19	71200.0	46.81
2020-07-01	49.87	46.91	49.66	46.97	103200.0	46.59
2020-06-30	49.92	47.65	47.65	49.29	91500.0	48.89
2020-06-29	48.52	46.72	46.72	47.99	135200.0	47.6
2020-06-26	46.7	45.1	45.27	45.77	212100.0	45.4
2020-06-25	45.97	44.13	44.55	45.83	144100.0	45.46
2020-06-24	47.48	44.76	47.14	44.98	226900.0	44.62
2020-06-23	49.28	47.75	48.59	47.96	178800.0	47.57
2020-06-22	47.72	46.11	46.54	47.53	121800.0	47.15
2020-06-19	47.49	46.27	46.84	47.17	316900.0	46.79
2020-06-18	45.99	44.75	44.77	45.81	107100.0	45.44
2020-06-17	47.23	45.39	47.23	45.52	86400.0	45.15
2020-06-16	48.68	46.42	48.11	47.18	76400.0	46.8
2020-06-15	46.44	43.51	43.75	45.81	99500.0	45.44
2020-06-12	47.11	43.3	46.89	45.15	135700.0	44.78
2020-06-11	46.47	44.16	46.0	44.65	173900.0	44.29
2020-06-10	51.88	48.64	51.66	48.73	80300.0	48.34
2020-06-09	53.36	51.5	52.42	52.27	87400.0	51.85
2020-06-08	56.05	53.45	54.4	53.49	111900.0	53.06
2020-06-05	55.06	52.62	52.84	53.59	152700.0	53.16
2020-06-04	50.59	47.35	47.35	50.18	134300.0	49.77
2020-06-03	48.51	46.95	46.95	47.98	115600.0	47.59
2020-06-02	46.5	44.39	44.5	45.6	108800.0	45.23
2020-06-01	46.06	44.38	44.78	44.44	163300.0	43.82
2020-05-29	45.77	44.03	45.48	45.08	133900.0	44.45
2020-05-28	49.36	46.33	49.36	46.46	104200.0	45.81
2020-05-27	49.13	47.81	48.09	48.64	222000.0	47.96
2020-05-26	47.3	45.83	46.65	47.11	153400.0	46.46
2020-05-22	45.75	44.04	45.75	44.56	87400.0	43.94
2020-05-21	46.6	45.39	45.84	45.52	105600.0	44.89
2020-05-20	46.4	44.45	44.64	46.07	119700.0	45.43
2020-05-19	45.27	43.44	44.8	43.53	143900.0	42.92
2020-05-18	45.56	43.36	43.88	45.04	220400.0	44.41
2020-05-15	42.18	39.91	40.59	41.65	130300.0	41.07
2020-05-14	40.64	37.53	38.64	40.36	136100.0	39.8
2020-05-13	40.47	38.73	40.45	39.51	123200.0	38.96
2020-05-12	43.53	40.81	43.53	40.81	147300.0	40.24
2020-05-11	44.6	43.53	44.44	43.53	116400.0	42.92
2020-05-08	45.53	43.84	44.26	45.48	112000.0	44.85
2020-05-07	43.15	41.47	43.04	43.05	195000.0	42.45
2020-05-06	44.35	41.11	43.47	42.1	119300.0	41.51
2020-05-05	48.99	42.39	48.56	42.52	162400.0	41.93
2020-05-04	44.18	42.21	43.07	44.18	131800.0	43.57
2020-05-01	45.0	42.27	44.5	43.88	125100.0	43.27
2020-04-30	46.33	44.69	46.33	45.35	150800.0	44.72
2020-04-29	49.49	46.18	46.97	47.75	180000.0	47.09
2020-04-28	47.11	45.12	45.45	45.36	171900.0	44.73
2020-04-27	44.22	41.35	41.35	43.8	111300.0	43.19
2020-04-24	41.31	39.8	40.03	40.98	113900.0	40.41
2020-04-23	41.08	39.48	39.48	39.75	75600.0	39.2
2020-04-22	39.8	38.89	39.75	39.43	76900.0	38.88
2020-04-21	39.08	37.47	38.0	38.87	85700.0	38.33
2020-04-20	40.42	38.06	38.95	39.49	96500.0	38.94
2020-04-17	40.71	38.71	38.71	40.26	147500.0	39.7
2020-04-16	39.37	36.93	38.85	38.01	105600.0	37.48
2020-04-15	40.59	37.26	40.1	38.66	117700.0	38.12
2020-04-14	41.99	40.64	41.82	41.57	113100.0	40.99
2020-04-13	42.76	39.92	42.56	40.71	69800.0	40.14
2020-04-09	43.56	41.66	42.76	43.08	114600.0	42.48
2020-04-08	41.85	39.49	41.22	41.37	91700.0	40.79
2020-04-07	43.97	39.71	42.66	40.26	126100.0	39.7
2020-04-06	40.96	38.0	38.0	40.88	114900.0	40.31
2020-04-03	38.16	34.14	37.79	36.3	138000.0	35.8
2020-04-02	41.12	37.04	37.7	38.53	117900.0	37.99
2020-04-01	39.21	37.0	37.7	38.71	133700.0	38.17
2020-03-31	41.56	38.34	40.63	39.58	148800.0	39.03
2020-03-30	41.18	37.38	38.18	40.98	103700.0	40.41
2020-03-27	41.25	38.0	40.25	38.26	178200.0	37.73
2020-03-26	42.4	36.55	37.29	42.36	185600.0	41.77
2020-03-25	39.19	36.27	37.85	36.76	224900.0	36.25
2020-03-24	37.91	33.89	34.81	37.73	202200.0	37.21
2020-03-23	33.32	30.28	31.4	32.79	126500.0	32.33
2020-03-20	33.88	30.91	32.37	31.21	268800.0	30.78
2020-03-19	34.51	30.04	32.0	32.03	191400.0	31.58
2020-03-18	39.68	32.55	38.53	32.58	122900.0	32.13
2020-03-17	41.35	37.58	40.27	41.34	218300.0	40.77
2020-03-16	47.32	39.0	42.45	39.57	179500.0	39.02
2020-03-13	47.13	40.21	43.03	47.13	175000.0	46.47
2020-03-12	42.82	39.91	40.36	40.51	161400.0	39.95
2020-03-11	47.59	44.98	47.59	45.86	127400.0	45.22
2020-03-10	49.46	47.02	48.18	49.27	137700.0	48.59
2020-03-09	47.06	45.27	46.0	46.26	124900.0	45.62
2020-03-06	51.08	48.48	48.48	50.37	95500.0	49.67
2020-03-05	52.83	49.91	52.57	50.43	114200.0	49.73
2020-03-04	54.47	52.1	53.16	54.13	75800.0	53.38
2020-03-03	56.62	52.0	55.72	52.22	129100.0	51.49
2020-03-02	55.96	52.95	54.1	55.93	102300.0	54.9
2020-02-28	54.04	51.14	52.18	53.95	169900.0	52.95
2020-02-27	56.96	53.78	54.85	53.78	133600.0	52.79
2020-02-26	61.04	56.7	60.93	56.7	213300.0	55.65
2020-02-25	66.96	59.87	66.15	60.22	172700.0	59.11
2020-02-24	58.76	57.12	57.98	58.19	99800.0	57.11
2020-02-21	61.08	59.6	60.62	60.52	88000.0	59.4
2020-02-20	60.8	58.74	58.74	60.66	69600.0	59.54
2020-02-19	59.26	58.26	59.26	59.01	95500.0	57.92
2020-02-18	59.28	58.12	58.66	59.03	63900.0	57.94

名前	EnPro Industries Inc
ティッカー	NPO
国	United States
上場年	nan
セクター	Basic Industries

EnPro Industries Incのデータ

EnPro Industries Incの基本情報

EnPro Industries Incの過去1年の値動き