ECL
Ecolab Inc.
20:00:03
269.12 $
0.0000 (%0.00)
Previous Close: 269.06
Day Low₺269.05
Day High₺275.44
ECL: Ecolab Inc. Historical Data
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.8765
CLOSE 64.9581
Low
LOW 57.44
High
HIGH 72.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 58.31 | 58.58 | 57.71 | 58.02 |
| 01/04/2012 | 57.82 | 58.36 | 57.77 | 58.07 |
| 01/05/2012 | 57.91 | 58.3 | 57.44 | 58.21 |
| 01/06/2012 | 58.24 | 58.52 | 57.86 | 58.29 |
| 01/09/2012 | 58.48 | 58.56 | 57.98 | 58.55 |
| 01/10/2012 | 58.91 | 59.38 | 58.71 | 58.88 |
| 01/11/2012 | 58.81 | 59.53 | 58.44 | 59.33 |
| 01/12/2012 | 59.47 | 59.88 | 59.23 | 59.81 |
| 01/13/2012 | 59.57 | 59.8 | 59.38 | 59.69 |
| 01/17/2012 | 60.09 | 60.18 | 59.46 | 59.64 |
| 01/18/2012 | 59.65 | 60.62 | 59.5 | 60.54 |
| 01/19/2012 | 60.49 | 60.6 | 60.06 | 60.15 |
| 01/20/2012 | 60.21 | 60.79 | 60.16 | 60.38 |
| 01/23/2012 | 60.46 | 60.82 | 60.23 | 60.41 |
| 01/24/2012 | 60.28 | 61.39 | 60.28 | 60.99 |
| 01/25/2012 | 60.54 | 61.12 | 60.46 | 60.94 |
| 01/26/2012 | 61.25 | 61.42 | 60.53 | 60.76 |
| 01/27/2012 | 60.67 | 60.88 | 60.39 | 60.51 |
| 01/30/2012 | 59.9 | 60.36 | 59.55 | 60.27 |
| 01/31/2012 | 60.6 | 60.79 | 60.06 | 60.44 |
| 02/01/2012 | 60.85 | 61.18 | 60.45 | 60.61 |
| 02/02/2012 | 60.75 | 60.88 | 60.49 | 60.5 |
| 02/03/2012 | 61.07 | 61.65 | 60.86 | 61.53 |
| 02/06/2012 | 61.29 | 61.58 | 61.2 | 61.29 |
| 02/07/2012 | 61.07 | 61.82 | 61.07 | 61.68 |
| 02/08/2012 | 61.59 | 62.1 | 61.46 | 61.86 |
| 02/09/2012 | 61.91 | 61.91 | 61.18 | 61.65 |
| 02/10/2012 | 60.85 | 61.34 | 60.57 | 61.2 |
| 02/13/2012 | 61.59 | 61.72 | 60.81 | 61.45 |
| 02/14/2012 | 61.44 | 61.78 | 61.04 | 61.31 |
| 02/15/2012 | 61.64 | 61.95 | 61.28 | 61.71 |
| 02/16/2012 | 61.62 | 62.16 | 61.47 | 61.98 |
| 02/17/2012 | 62.09 | 62.24 | 61.76 | 61.85 |
| 02/21/2012 | 61.7 | 62.24 | 61.35 | 61.65 |
| 02/22/2012 | 61.72 | 62.05 | 61.4 | 61.94 |
| 02/23/2012 | 61.97 | 62.24 | 61.79 | 62.17 |
| 02/24/2012 | 62.27 | 62.73 | 62.13 | 62.69 |
| 02/27/2012 | 62.31 | 62.86 | 61.9 | 62.62 |
| 02/28/2012 | 60.76 | 61.93 | 60.56 | 61.75 |
| 02/29/2012 | 60.96 | 61.22 | 59.88 | 60 |
| 03/01/2012 | 59.71 | 60.37 | 59.71 | 60.11 |
| 03/02/2012 | 60.02 | 60.22 | 59.35 | 59.55 |
| 03/05/2012 | 59.47 | 59.75 | 58.98 | 59.4 |
| 03/06/2012 | 58.85 | 59.48 | 58.75 | 59.34 |
| 03/07/2012 | 59.52 | 59.61 | 59.08 | 59.36 |
| 03/08/2012 | 60.13 | 60.22 | 59.22 | 59.33 |
| 03/09/2012 | 59.5 | 59.87 | 59.15 | 59.71 |
| 03/12/2012 | 59.58 | 59.88 | 59.21 | 59.23 |
| 03/13/2012 | 59.48 | 60.12 | 59.37 | 60.03 |
| 03/14/2012 | 59.75 | 60.32 | 59.49 | 59.82 |
| 03/15/2012 | 59.76 | 59.89 | 59.45 | 59.82 |
| 03/16/2012 | 60.2 | 60.29 | 59.84 | 60.07 |
| 03/19/2012 | 59.84 | 60.46 | 59.84 | 60.21 |
| 03/20/2012 | 60.03 | 60.58 | 59.92 | 60.49 |
| 03/21/2012 | 60.44 | 60.59 | 60.1 | 60.16 |
| 03/22/2012 | 59.73 | 60.16 | 59.23 | 60.02 |
| 03/23/2012 | 60.1 | 60.45 | 59.63 | 60.27 |
| 03/26/2012 | 60.53 | 61.72 | 60.5 | 61.69 |
| 03/27/2012 | 61.61 | 61.77 | 61.23 | 61.44 |
| 03/28/2012 | 61.5 | 61.54 | 60.91 | 61.44 |
| 03/29/2012 | 61.15 | 61.79 | 60.97 | 61.71 |
| 03/30/2012 | 62 | 62.07 | 61.61 | 61.72 |
| 04/02/2012 | 61.59 | 62.42 | 61.46 | 62.32 |
| 04/03/2012 | 62.33 | 62.33 | 61.74 | 62.18 |
| 04/04/2012 | 61.81 | 61.82 | 61.33 | 61.48 |
| 04/05/2012 | 61.34 | 61.74 | 61.25 | 61.5 |
| 04/09/2012 | 60.74 | 61.36 | 60.46 | 61.23 |
| 04/10/2012 | 61.03 | 61.18 | 59.81 | 59.92 |
| 04/11/2012 | 60.64 | 60.84 | 60.17 | 60.29 |
| 04/12/2012 | 60.4 | 61.92 | 60.39 | 61.82 |
| 04/13/2012 | 61.75 | 61.97 | 61.51 | 61.61 |
| 04/16/2012 | 61.85 | 62.08 | 61.52 | 61.79 |
| 04/17/2012 | 62.06 | 62.88 | 61.93 | 62.57 |
| 04/18/2012 | 62.43 | 62.65 | 62.11 | 62.45 |
| 04/19/2012 | 62.5 | 62.74 | 61.98 | 62.26 |
| 04/20/2012 | 62.32 | 62.53 | 62.1 | 62.22 |
| 04/23/2012 | 61.71 | 62.05 | 61.21 | 62.04 |
| 04/24/2012 | 61.92 | 62.16 | 61.57 | 62.11 |
| 04/25/2012 | 62.47 | 62.69 | 62.29 | 62.69 |
| 04/26/2012 | 62.52 | 63.2 | 62.38 | 62.97 |
| 04/27/2012 | 63.2 | 64.14 | 63.03 | 63.81 |
| 04/30/2012 | 63.76 | 63.8 | 63.07 | 63.69 |
| 05/01/2012 | 63.5 | 64.5 | 63 | 64.34 |
| 05/02/2012 | 63.98 | 64.1 | 63.19 | 64.01 |
| 05/03/2012 | 64 | 64.3 | 63.69 | 64.11 |
| 05/04/2012 | 63.73 | 63.99 | 63.34 | 63.51 |
| 05/07/2012 | 63.42 | 65.34 | 63.01 | 64.96 |
| 05/08/2012 | 64.63 | 64.94 | 64.03 | 64.88 |
| 05/09/2012 | 64.25 | 65.26 | 64.12 | 64.65 |
| 05/10/2012 | 65.08 | 65.21 | 64.63 | 64.81 |
| 05/11/2012 | 64.52 | 65.07 | 64.52 | 64.71 |
| 05/14/2012 | 64.24 | 64.58 | 63.89 | 64.26 |
| 05/15/2012 | 64.28 | 64.6 | 63.92 | 64.26 |
| 05/16/2012 | 64.56 | 65.14 | 64.26 | 64.63 |
| 05/17/2012 | 64.74 | 64.96 | 62.73 | 62.73 |
| 05/18/2012 | 63.06 | 63.75 | 62.61 | 62.88 |
| 05/21/2012 | 62.89 | 64.49 | 62.86 | 64.36 |
| 05/22/2012 | 64.54 | 65.53 | 64.49 | 64.82 |
| 05/23/2012 | 64.51 | 65 | 63.44 | 64.79 |
| 05/24/2012 | 65.03 | 65.6 | 64.78 | 65.09 |
| 05/25/2012 | 65.06 | 65.26 | 64.2 | 64.35 |
| 05/29/2012 | 64.8 | 65 | 64.26 | 64.42 |
| 05/30/2012 | 64 | 64.3 | 63.83 | 63.83 |
| 05/31/2012 | 63.74 | 63.85 | 63.01 | 63.21 |
| 06/01/2012 | 62.26 | 62.76 | 61.71 | 61.92 |
| 06/04/2012 | 62 | 62.42 | 61.45 | 62.27 |
| 06/05/2012 | 62.02 | 62.79 | 61.84 | 62.63 |
| 06/06/2012 | 62.9 | 64.91 | 62.9 | 64.91 |
| 06/07/2012 | 65.29 | 66.1 | 65.16 | 65.67 |
| 06/08/2012 | 65.45 | 66.63 | 65.13 | 66.54 |
| 06/11/2012 | 66.9 | 67.39 | 65.52 | 65.57 |
| 06/12/2012 | 65.75 | 66.66 | 65.38 | 66.61 |
| 06/13/2012 | 66.55 | 66.96 | 66.07 | 66.26 |
| 06/14/2012 | 66.26 | 67.1 | 66.06 | 66.86 |
| 06/15/2012 | 67.29 | 67.5 | 66.88 | 67.02 |
| 06/18/2012 | 66.83 | 67.36 | 66.59 | 66.96 |
| 06/19/2012 | 67.26 | 67.7 | 67.06 | 67.35 |
| 06/20/2012 | 67.36 | 67.63 | 66.08 | 66.35 |
| 06/21/2012 | 66.45 | 66.65 | 64.97 | 65.02 |
| 06/22/2012 | 65.59 | 66.82 | 65.31 | 66.53 |
| 06/25/2012 | 65.73 | 66.35 | 65.64 | 66.12 |
| 06/26/2012 | 66.31 | 66.8 | 65.68 | 66.63 |
| 06/27/2012 | 66.87 | 67.42 | 66.7 | 66.89 |
| 06/28/2012 | 66.52 | 66.78 | 65.94 | 66.64 |
| 06/29/2012 | 67.32 | 68.55 | 67.32 | 68.53 |
| 07/02/2012 | 68.68 | 68.87 | 68.01 | 68.77 |
| 07/03/2012 | 68.78 | 68.96 | 68.22 | 68.96 |
| 07/05/2012 | 68.77 | 68.83 | 68.25 | 68.62 |
| 07/06/2012 | 68.08 | 68.24 | 67.59 | 67.82 |
| 07/09/2012 | 67.75 | 68.19 | 67.64 | 67.95 |
| 07/10/2012 | 68.26 | 68.64 | 67.28 | 67.49 |
| 07/11/2012 | 67.48 | 67.57 | 66.76 | 67.16 |
| 07/12/2012 | 66.75 | 67.63 | 66.21 | 67.33 |
| 07/13/2012 | 67.46 | 67.83 | 67.24 | 67.69 |
| 07/16/2012 | 67.52 | 67.8 | 67.15 | 67.48 |
| 07/17/2012 | 67.66 | 68.3 | 67.29 | 68.14 |
| 07/18/2012 | 67.78 | 67.95 | 67.37 | 67.87 |
| 07/19/2012 | 67.88 | 68.11 | 67.36 | 67.93 |
| 07/20/2012 | 67.5 | 67.75 | 67.13 | 67.23 |
| 07/23/2012 | 66.47 | 66.98 | 66.29 | 66.61 |
| 07/24/2012 | 66.67 | 66.67 | 65.06 | 65.41 |
| 07/25/2012 | 65.63 | 66.04 | 65.3 | 65.42 |
| 07/26/2012 | 66.25 | 66.83 | 65.67 | 66 |
| 07/27/2012 | 66.44 | 67.33 | 66.24 | 67.17 |
| 07/30/2012 | 67.18 | 68.43 | 67.14 | 68.15 |
| 07/31/2012 | 64.92 | 66.11 | 61.66 | 65.45 |
| 08/01/2012 | 65.77 | 66.03 | 65.16 | 65.7 |
| 08/02/2012 | 65.28 | 65.28 | 63.33 | 63.48 |
| 08/03/2012 | 64.2 | 64.55 | 63.76 | 64.41 |
| 08/06/2012 | 64.3 | 64.78 | 64.21 | 64.43 |
| 08/07/2012 | 64.37 | 64.7 | 63.87 | 64.48 |
| 08/08/2012 | 64.47 | 64.71 | 64.12 | 64.18 |
| 08/09/2012 | 64.18 | 64.68 | 64.06 | 64.53 |
| 08/10/2012 | 64.47 | 65.42 | 64.45 | 65.34 |
| 08/13/2012 | 65.11 | 65.2 | 64.54 | 65.11 |
| 08/14/2012 | 65.38 | 65.38 | 64.61 | 64.79 |
| 08/15/2012 | 64.66 | 65.16 | 64.5 | 65.09 |
| 08/16/2012 | 65.22 | 66.85 | 65.08 | 66.77 |
| 08/17/2012 | 66.98 | 67.18 | 66.24 | 66.79 |
| 08/20/2012 | 66.59 | 66.86 | 65.98 | 66.13 |
| 08/21/2012 | 66.34 | 66.47 | 65.71 | 65.84 |
| 08/22/2012 | 65.68 | 67.3 | 65.27 | 67.29 |
| 08/23/2012 | 66.64 | 67.41 | 66.61 | 66.79 |
| 08/24/2012 | 66.56 | 66.82 | 66.33 | 66.52 |
| 08/27/2012 | 66.63 | 66.63 | 66.09 | 66.15 |
| 08/28/2012 | 65.88 | 65.88 | 64.77 | 65.02 |
| 08/29/2012 | 65.14 | 65.33 | 64.65 | 65.12 |
| 08/30/2012 | 64.78 | 64.88 | 63.94 | 64.01 |
| 08/31/2012 | 64.36 | 64.49 | 63.73 | 64.03 |
| 09/04/2012 | 64.04 | 64.26 | 63.23 | 63.47 |
| 09/05/2012 | 63.47 | 64.02 | 62.98 | 63.9 |
| 09/06/2012 | 64.31 | 65.04 | 64.24 | 64.94 |
| 09/07/2012 | 65.17 | 65.42 | 64.86 | 65.26 |
| 09/10/2012 | 65.27 | 65.4 | 64.55 | 64.63 |
| 09/11/2012 | 64.65 | 64.76 | 64.15 | 64.2 |
| 09/12/2012 | 64.32 | 64.55 | 63.76 | 64.14 |
| 09/13/2012 | 64.34 | 65.49 | 63.92 | 64.9 |
| 09/14/2012 | 64.81 | 65.23 | 64.11 | 64.12 |
| 09/17/2012 | 64.19 | 64.21 | 63.78 | 63.85 |
| 09/18/2012 | 63.85 | 64.07 | 63.54 | 63.63 |
| 09/19/2012 | 63.82 | 63.89 | 63.55 | 63.59 |
| 09/20/2012 | 63.3 | 63.74 | 63.13 | 63.57 |
| 09/21/2012 | 63.65 | 64.19 | 63.25 | 64.11 |
| 09/24/2012 | 63.87 | 64.69 | 63.8 | 64.49 |
| 09/25/2012 | 64.7 | 64.94 | 63.72 | 63.77 |
| 09/26/2012 | 63.91 | 64.59 | 63.78 | 64.3 |
| 09/27/2012 | 64.44 | 65.18 | 63.98 | 65.11 |
| 09/28/2012 | 64.83 | 65.03 | 64.46 | 64.81 |
| 10/01/2012 | 64.99 | 65.71 | 64.64 | 64.93 |
| 10/02/2012 | 65.1 | 65.13 | 64.39 | 64.81 |
| 10/03/2012 | 64.85 | 65.01 | 64.27 | 64.42 |
| 10/04/2012 | 64.76 | 65.2 | 64.69 | 64.9 |
| 10/05/2012 | 65.31 | 65.66 | 64.7 | 64.99 |
| 10/08/2012 | 64.94 | 65.02 | 64.57 | 64.89 |
| 10/09/2012 | 64.97 | 65.22 | 64.13 | 64.15 |
| 10/10/2012 | 64.07 | 64.13 | 63.42 | 63.63 |
| 10/11/2012 | 64.33 | 64.65 | 63.67 | 63.67 |
| 10/12/2012 | 65.22 | 66.44 | 63.44 | 66.24 |
| 10/15/2012 | 66.76 | 68.32 | 66.74 | 67.87 |
| 10/16/2012 | 68.16 | 68.82 | 68.08 | 68.78 |
| 10/17/2012 | 68.56 | 70.75 | 68.56 | 69.4 |
| 10/18/2012 | 69.17 | 69.97 | 69.17 | 69.88 |
| 10/19/2012 | 69.68 | 69.92 | 68.51 | 69.07 |
| 10/22/2012 | 68.99 | 69.77 | 68.9 | 69.74 |
| 10/23/2012 | 68.95 | 69.55 | 68.51 | 69.18 |
| 10/24/2012 | 69.36 | 69.49 | 68.83 | 68.99 |
| 10/25/2012 | 69.25 | 69.75 | 68.82 | 69.2 |
| 10/26/2012 | 69.19 | 69.57 | 68.72 | 69.56 |
| 10/31/2012 | 69.36 | 69.71 | 68.5 | 69.6 |
| 11/01/2012 | 69.55 | 70.95 | 68.92 | 70.82 |
| 11/02/2012 | 71 | 71.29 | 70.46 | 70.61 |
| 11/05/2012 | 70.66 | 70.88 | 70.07 | 70.74 |
| 11/06/2012 | 70.93 | 71.57 | 70.64 | 71.36 |
| 11/07/2012 | 70.81 | 71.15 | 70.1 | 70.48 |
| 11/08/2012 | 70.38 | 70.97 | 70.01 | 70.04 |
| 11/09/2012 | 70 | 70.3 | 69.55 | 69.87 |
| 11/12/2012 | 70.05 | 70.3 | 69.38 | 69.42 |
| 11/13/2012 | 69.21 | 69.89 | 69.1 | 69.25 |
| 11/14/2012 | 69.47 | 69.47 | 68.2 | 68.26 |
| 11/15/2012 | 68.27 | 68.94 | 68.16 | 68.7 |
| 11/16/2012 | 68.62 | 69.15 | 67.97 | 68.97 |
| 11/19/2012 | 69.7 | 70 | 69.21 | 70 |
| 11/20/2012 | 70 | 70.37 | 69.05 | 70.32 |
| 11/21/2012 | 70.31 | 70.32 | 69.56 | 69.7 |
| 11/23/2012 | 69.87 | 70.44 | 69.76 | 70.35 |
| 11/26/2012 | 69.43 | 70.09 | 69.26 | 69.81 |
| 11/27/2012 | 69.83 | 70.46 | 69.57 | 70.04 |
| 11/28/2012 | 69.69 | 70.98 | 69.43 | 70.97 |
| 11/29/2012 | 71.1 | 72 | 71.08 | 71.81 |
| 11/30/2012 | 71.69 | 72.27 | 71.51 | 72.08 |
| 12/03/2012 | 72 | 72.14 | 71.38 | 71.52 |
| 12/04/2012 | 71.51 | 72.15 | 71.39 | 71.87 |
| 12/05/2012 | 71.78 | 72.04 | 71.04 | 71.16 |
| 12/06/2012 | 71.17 | 72.42 | 71.13 | 72.39 |
| 12/07/2012 | 72.46 | 72.79 | 71.93 | 72.72 |
| 12/10/2012 | 72.49 | 72.75 | 71.66 | 72.04 |
| 12/11/2012 | 72.12 | 72.74 | 71.76 | 72.53 |
| 12/12/2012 | 72.72 | 72.73 | 70.29 | 70.51 |
| 12/13/2012 | 70.62 | 70.88 | 70.36 | 70.68 |
| 12/14/2012 | 70.36 | 70.86 | 70.02 | 70.52 |
| 12/17/2012 | 70.7 | 71.08 | 70.27 | 71.08 |
| 12/18/2012 | 71.1 | 71.91 | 70.83 | 71.87 |
| 12/19/2012 | 71.74 | 72.16 | 71.28 | 71.8 |
| 12/20/2012 | 72.11 | 72.24 | 71.66 | 72.23 |
| 12/21/2012 | 70.94 | 71.84 | 70.94 | 71.2 |
| 12/24/2012 | 71.09 | 72.28 | 71.02 | 72.08 |
| 12/26/2012 | 72.17 | 72.5 | 71.69 | 71.82 |
| 12/27/2012 | 71.92 | 72.27 | 70.84 | 71.8 |
| 12/28/2012 | 71.23 | 71.6 | 70.7 | 70.78 |
| 12/31/2012 | 70.66 | 71.91 | 70.33 | 71.9 |