ECL: Ecolab Inc. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 128.9771

CLOSE 129.0231

Low

LOW 117.29

High

HIGH 137.96

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	118.12	118.41	117.29	118.04
01/04/2017	118.25	119.12	118.01	118.79
01/05/2017	118.42	118.76	117.7	118.61
01/06/2017	118.7	119.57	118.31	118.92
01/09/2017	118.87	119.39	118.38	118.84
01/10/2017	118.5	119.02	117.78	117.86
01/11/2017	117.5	118.48	117.33	118.32
01/12/2017	117.77	118.71	117.53	118.64
01/13/2017	118.75	119.22	118.36	118.57
01/17/2017	118.24	119.04	117.69	118.68
01/18/2017	118.81	119.19	117.99	119.07
01/19/2017	118.88	119.49	118.46	118.85
01/20/2017	119.15	119.56	117.55	118.4
01/23/2017	118.32	119.42	118.1	119.35
01/24/2017	119.85	122	119.4	121.65
01/25/2017	121.71	122.54	121.57	122.49
01/26/2017	122.64	122.64	120.57	120.95
01/27/2017	120.78	121.51	120.43	121.29
01/30/2017	121.22	121.54	120.07	121.49
01/31/2017	121.19	121.75	119.77	120.13
02/01/2017	119.74	120.89	119.51	120.78
02/02/2017	120.89	121.24	120.16	120.21
02/03/2017	120.36	120.94	120.01	120.75
02/06/2017	120.4	120.48	119.09	119.7
02/07/2017	119.99	120.73	119.42	120.25
02/08/2017	120.11	120.51	119.61	120.34
02/09/2017	120.18	120.84	120.11	120.61
02/10/2017	120.75	121.4	120.46	121.2
02/13/2017	121.22	122.32	120.79	121.76
02/14/2017	121.84	122.95	121.56	122.84
02/15/2017	122.35	123.91	122.05	123.4
02/16/2017	123.27	123.5	122.26	123.28
02/17/2017	123.32	124.09	122.55	123.95
02/21/2017	122.8	124.3	121.82	124.03
02/22/2017	121.77	124.27	121.5	123.1
02/23/2017	123.5	123.62	122.52	122.76
02/24/2017	122.3	125.5	122.3	125.5
02/27/2017	125.5	125.98	123.81	123.84
02/28/2017	123.85	124.82	123.55	123.97
03/01/2017	125	126.17	124.74	125.87
03/02/2017	125.59	125.83	125.01	125.09
03/03/2017	124.93	125.63	124.68	125.25
03/06/2017	124.77	125.48	124.74	125.06
03/07/2017	125.17	125.45	124.44	124.72
03/08/2017	124.64	125.66	124.3	124.5
03/09/2017	124.22	124.55	123.34	123.69
03/10/2017	124.39	124.91	123.88	124.25
03/13/2017	124	124.78	123.96	124.77
03/14/2017	124.06	124.69	123.48	123.68
03/15/2017	124.31	125.67	123.65	125.37
03/16/2017	125.37	125.62	124.49	125.19
03/17/2017	125.34	125.82	125.02	125.41
03/20/2017	125.11	125.77	124.82	125.13
03/21/2017	125.02	125.54	123.96	124.2
03/22/2017	124.29	124.86	123.91	124.24
03/23/2017	124.14	124.97	123.65	124.18
03/24/2017	124.17	124.6	123.51	123.83
03/27/2017	122.58	124.18	122.58	124.11
03/28/2017	124.01	125.11	123.65	124.87
03/29/2017	124.59	125.1	124.38	124.78
03/30/2017	124.83	125.42	124.76	125.34
03/31/2017	124.66	125.98	124.66	125.34
04/03/2017	126	127.06	124.98	125.88
04/04/2017	125.85	126.04	124.42	125.06
04/05/2017	125.4	125.83	124.48	124.83
04/06/2017	124.88	125.78	124.78	125.21
04/07/2017	124.85	125.59	124.7	125.25
04/10/2017	125.29	126.35	125.1	125.87
04/11/2017	125.6	126.14	125.1	125.66
04/12/2017	125.14	125.82	124.68	124.96
04/13/2017	124.75	125.44	124.46	124.47
04/17/2017	124.97	125.42	124.73	125.42
04/18/2017	124.57	125.39	124.57	125.31
04/19/2017	125.68	126.2	125.53	125.71
04/20/2017	125.93	126.59	125.64	126.35
04/21/2017	126.42	126.75	126.02	126.2
04/24/2017	127.26	127.63	126.79	127.3
04/25/2017	127.78	128.55	127.6	128.25
04/26/2017	128.24	129	127.98	128.8
04/27/2017	128.94	129.44	128.74	129.37
04/28/2017	129.21	129.49	128.93	129.09
05/01/2017	128.69	129.85	128.42	129.25
05/02/2017	125.92	128.02	125.05	125.26
05/03/2017	125.5	126.01	125.3	125.57
05/04/2017	125.57	126.26	125.07	126.22
05/05/2017	126.18	126.76	126.05	126.47
05/08/2017	126.55	127.33	125.78	125.95
05/09/2017	125.95	126.35	125.05	125.61
05/10/2017	125.5	126.9	125.5	126.66
05/11/2017	126.67	126.96	125.97	126.73
05/12/2017	126.63	127.39	126.45	126.51
05/15/2017	126.51	128.42	126.51	127.27
05/16/2017	127.15	128.08	127.15	127.38
05/17/2017	126.67	127.17	126.23	126.39
05/18/2017	126.54	127.25	126.26	126.74
05/19/2017	126.99	127.32	126.66	127.09
05/22/2017	127.61	128.3	127.32	127.82
05/23/2017	127.68	128.28	127.68	128.05
05/24/2017	128.3	129.78	128.07	129.31
05/25/2017	129.8	130.52	129.51	130.31
05/26/2017	130.76	131.49	130.75	131.3
05/30/2017	131.16	131.65	130.64	131.56
05/31/2017	131.85	133.01	131.26	132.84
06/01/2017	132.99	133.96	132.84	133.78
06/02/2017	133.86	134.4	133.26	134.33
06/05/2017	134.36	134.37	133.63	133.66
06/06/2017	133.35	133.93	132.42	133.35
06/07/2017	133.57	133.96	133.25	133.52
06/08/2017	133.4	133.6	132.45	132.73
06/09/2017	133.31	133.84	132.84	133.81
06/12/2017	133.51	133.97	132.8	133.18
06/13/2017	133.22	134.6	132.76	134.49
06/14/2017	134.79	134.89	133.64	133.88
06/15/2017	133.73	134.38	132.86	133.85
06/16/2017	133.69	134.28	133.5	134.28
06/19/2017	134.43	134.74	133.9	134.61
06/20/2017	134.16	134.45	133.88	134.11
06/21/2017	134.03	134.54	132.04	132.14
06/22/2017	132.14	132.8	131.63	131.68
06/23/2017	131.7	132.36	131.31	131.66
06/26/2017	131.74	132.5	131.52	132.02
06/27/2017	132	132.46	131.7	131.78
06/28/2017	132.62	133.3	132.37	132.9
06/29/2017	132.89	132.99	130.88	131.45
06/30/2017	132	133.23	131.81	132.75
07/03/2017	133.19	133.47	132.49	132.94
07/05/2017	133.28	133.99	133.12	133.27
07/06/2017	133.07	133.47	132.14	132.18
07/07/2017	132.18	132.79	131.62	132.62
07/10/2017	132.63	132.84	131.68	132.05
07/11/2017	132.17	132.65	131.45	131.89
07/12/2017	132.66	133.41	132.56	133.04
07/13/2017	133.05	133.11	131.85	132.06
07/14/2017	132.28	132.94	131.93	132.72
07/17/2017	132.8	132.99	131.79	132.17
07/18/2017	132.01	132.71	131.95	132.45
07/19/2017	132.68	133.06	132.34	133.05
07/20/2017	132.85	133.15	132.11	132.45
07/21/2017	132.29	133.42	132.26	133.05
07/24/2017	132.76	133.18	131.64	132.04
07/25/2017	132.76	133.26	132.54	132.9
07/26/2017	132.83	132.83	132.15	132.45
07/27/2017	132.48	132.82	131.11	131.82
07/28/2017	131.94	132.56	131.39	131.92
07/31/2017	132.5	133.06	131.5	131.67
08/01/2017	131.08	131.62	127.18	131.43
08/02/2017	131.39	133.06	131.19	132.9
08/03/2017	132.9	133	132.24	132.62
08/04/2017	132.69	133.25	132.35	132.9
08/07/2017	133	133.19	131.92	131.95
08/08/2017	131.95	132.07	130.83	131.24
08/09/2017	131.36	132.38	131.35	132.36
08/10/2017	132.06	132.33	130.19	130.23
08/11/2017	130.72	130.88	129.74	129.81
08/14/2017	130.43	131.46	130	131.46
08/15/2017	131.16	131.88	130.97	131.15
08/16/2017	131.43	132.73	131.43	132.41
08/17/2017	131.51	132.16	130.22	130.23
08/18/2017	130.35	130.65	129.73	130.11
08/21/2017	130.16	130.74	129.63	130.4
08/22/2017	130.63	131.64	130.41	131.48
08/23/2017	131.2	131.37	130.64	130.78
08/24/2017	130.78	131.27	130.01	130.33
08/25/2017	131.09	131.52	130.76	131.04
08/28/2017	131.01	131.52	130.51	131.46
08/29/2017	130.97	131.02	130.47	130.87
08/30/2017	130.87	131.04	130.46	130.98
08/31/2017	131.58	133.46	131.35	133.3
09/01/2017	133.57	133.68	131.98	132.85
09/05/2017	132.92	133.39	132.2	133.23
09/06/2017	132.86	134.28	129.97	130.89
09/07/2017	131.1	131.62	130.52	131.53
09/08/2017	131.14	131.37	130.48	131.12
09/11/2017	131.49	131.49	129.58	129.83
09/12/2017	129.82	130.38	129.2	129.98
09/13/2017	129.73	129.91	129.24	129.42
09/14/2017	129.32	131.03	129.21	131.01
09/15/2017	131.03	131.49	130.54	131.05
09/18/2017	131.05	131.44	130.47	130.53
09/19/2017	130.96	131.12	130.38	130.74
09/20/2017	130.95	131.38	130.24	130.8
09/21/2017	130.86	131.18	130.58	130.94
09/22/2017	131	131.44	130.74	131.33
09/25/2017	131.34	131.66	130.47	131.49
09/26/2017	131.8	131.99	130.17	130.23
09/27/2017	130.28	130.28	127.63	128.97
09/28/2017	128.95	129.58	128.75	129.27
09/29/2017	129.27	129.65	128.53	128.61
10/02/2017	128.58	130.75	128.38	130.65
10/03/2017	130.9	131.43	130.39	130.56
10/04/2017	130.72	131.52	130.4	130.76
10/05/2017	131.17	131.81	130.43	131.74
10/06/2017	131.37	132.02	131.27	131.97
10/09/2017	132.01	132.2	131.52	132.06
10/10/2017	132.06	132.95	132.06	132.7
10/11/2017	132.93	133.08	131.53	132.55
10/12/2017	132.43	133.92	132.43	133.91
10/13/2017	134.23	134.87	133.85	134.09
10/16/2017	134.32	134.81	134.12	134.45
10/17/2017	134.14	134.5	132.34	132.58
10/18/2017	132.67	133.3	131.29	131.7
10/19/2017	131.56	131.96	130.95	131.74
10/20/2017	132.21	132.8	131.85	132.8
10/23/2017	132.6	133.29	132.4	132.6
10/24/2017	133.08	133.3	132.2	132.3
10/25/2017	132.38	132.84	131.63	132.49
10/26/2017	133.3	133.88	132.42	132.67
10/27/2017	132.52	132.89	131.32	131.99
10/30/2017	131.65	131.85	130.82	130.92
10/31/2017	131.76	133.74	129.15	130.66
11/01/2017	130.09	131.72	129.16	131.27
11/02/2017	131.35	131.62	130.43	131.24
11/03/2017	131.23	132.41	130.84	131.38
11/06/2017	131.2	132.89	131.16	131.91
11/07/2017	131.58	132.1	130.57	130.95
11/08/2017	130.95	131.35	130.11	130.39
11/09/2017	130.43	130.67	129.51	130.25
11/10/2017	129.82	130.63	129.25	130.3
11/13/2017	130.22	131.8	129.8	131.64
11/14/2017	131.18	131.97	130.24	131.4
11/15/2017	131.2	131.35	130.12	130.23
11/16/2017	130.52	132.53	130.36	131.99
11/17/2017	131.58	131.95	130.84	131.45
11/20/2017	131.28	132.7	131.07	132.13
11/21/2017	132.62	133.25	132.15	132.45
11/22/2017	132.86	133.61	132.23	132.99
11/24/2017	133.29	133.55	132.66	132.86
11/27/2017	132.97	133.59	132.59	132.81
11/28/2017	133.47	134.25	133.47	134.25
11/29/2017	134.27	135.07	133.64	135
11/30/2017	135.23	136.78	135.15	135.92
12/01/2017	136.45	136.62	133.96	134.89
12/04/2017	135.48	137.79	135.07	137.26
12/05/2017	137.43	137.96	137.1	137.42
12/06/2017	137.29	137.56	136.62	136.88
12/07/2017	136.52	137.03	135.54	135.92
12/08/2017	136.58	136.58	135.08	135.33
12/11/2017	135.8	136	134.46	134.67
12/12/2017	134.7	134.9	133.76	134.85
12/13/2017	135.01	135.74	134.55	135
12/14/2017	135	135.47	134.35	134.37
12/15/2017	134.72	135.49	134.29	135.19
12/18/2017	135.34	136.3	135.19	135.84
12/19/2017	136.12	136.26	134.84	135.09
12/20/2017	135.41	135.79	134.02	134.08
12/21/2017	134.6	134.88	133.41	133.51
12/22/2017	133.75	134.19	133.22	133.97
12/26/2017	133.99	134.25	133.52	133.7
12/27/2017	133.99	134.56	133.56	134.1
12/28/2017	134.52	134.62	133.81	134.53
12/29/2017	135.03	135.51	134.18	134.18

Menu

Create your free account now!

ECL: Ecolab Inc. Historical Data

2017 Historical Chart

Average

Low

High