Historical Prices for Entropic Communications, Inc. (ENTR)

Historical Prices for Entropic Communications, Inc.
Date Open High Low Close Volume Adj. Close
Jul 29, 2014 2.98 3.06 2.95 2.99 504232 2.99
Jul 28, 2014 3.04 3.05 2.96 2.99 619275 2.99
Jul 25, 2014 3.03 3.09 3 3.05 815335 3.05
Jul 24, 2014 3.12 3.1657 3.0113 3.08 854636 3.08
Jul 23, 2014 3.2 3.2 3.12 3.13 209204 3.13
Jul 22, 2014 3.22 3.26 3.17 3.21 305101 3.21
Jul 21, 2014 3.15 3.21 3.13 3.21 228032 3.21
Jul 18, 2014 3.09 3.19 3.08 3.185 326880 3.185
Jul 17, 2014 3.15 3.18 3.1 3.11 548322 3.11
Jul 16, 2014 3.2 3.24 3.17 3.18 350177 3.18
Jul 15, 2014 3.26 3.29 3.2 3.2 422026 3.2
Jul 14, 2014 3.26 3.3 3.23 3.28 585528 3.28
Jul 11, 2014 3.18 3.275 3.18 3.24 222333 3.24
Jul 10, 2014 3.17 3.23 3.15 3.2 660793 3.2
Jul 09, 2014 3.24 3.3 3.22 3.24 354590 3.24
Jul 08, 2014 3.29 3.3 3.2 3.2475 457180 3.2475
Jul 07, 2014 3.34 3.39 3.26 3.28 764894 3.28
Jul 03, 2014 3.31 3.4 3.31 3.37 390479 3.37
Jul 02, 2014 3.35 3.38 3.3 3.31 608030 3.31
Jul 01, 2014 3.36 3.44 3.34 3.36 696988 3.36