Kaiser Aluminum (NQ: KALU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	55.64	56.97	55.53	56.18	220,777	+0.40(+0.71%)
Oct 28, 2016	55.56	56.22	55.36	55.79	293,609	+0.17(+0.31%)
Oct 27, 2016	56.35	56.35	55.04	55.62	164,980	-0.53(-0.95%)
Oct 26, 2016	56.08	56.39	55.47	56.15	293,553	-0.01(-0.01%)
Oct 25, 2016	55.70	56.84	55.11	56.16	340,211	+0.69(+1.24%)
Oct 24, 2016	55.70	56.57	55.30	55.47	378,056	-0.14(-0.25%)
Oct 21, 2016	54.44	55.71	53.79	55.61	481,266	+0.70(+1.27%)
Oct 20, 2016	58.73	58.85	54.38	54.91	803,795	-5.84(-9.61%)
Oct 19, 2016	62.90	62.90	60.58	60.75	438,010	-2.00(-3.19%)
Oct 18, 2016	63.24	63.52	62.22	62.75	197,334	+0.39(+0.62%)
Oct 17, 2016	62.04	63.32	61.23	62.37	150,624	+0.49(+0.78%)
Oct 14, 2016	62.50	63.25	61.39	61.88	127,840	-0.40(-0.64%)
Oct 13, 2016	61.95	62.59	60.64	62.28	161,634	-0.42(-0.66%)
Oct 12, 2016	62.95	63.77	62.58	62.70	198,327	-0.48(-0.76%)
Oct 11, 2016	64.57	64.62	62.74	63.18	157,345	-1.90(-2.92%)
Oct 10, 2016	65.26	66.04	64.95	65.08	184,388	-0.18(-0.27%)
Oct 07, 2016	65.71	67.36	64.11	65.26	150,714	-0.20(-0.31%)
Oct 06, 2016	65.00	66.00	64.81	65.46	210,535	+0.15(+0.22%)
Oct 05, 2016	65.17	65.90	64.60	65.31	117,124	+0.57(+0.88%)
Oct 04, 2016	65.80	66.57	64.69	64.74	111,094	-1.29(-1.96%)
Oct 03, 2016	66.98	68.30	65.24	66.04	148,889	-0.58(-0.87%)
Sep 30, 2016	66.82	67.61	65.81	66.61	198,386	+0.48(+0.72%)
Sep 29, 2016	67.68	67.70	65.96	66.14	114,021	-1.81(-2.66%)
Sep 28, 2016	65.70	68.08	64.79	67.95	257,972	+2.14(+3.25%)
Sep 27, 2016	65.27	66.07	64.66	65.80	194,609	+0.34(+0.52%)
Sep 26, 2016	65.54	66.07	65.20	65.47	163,882	-0.32(-0.49%)
Sep 23, 2016	65.89	67.67	65.35	65.79	176,858	-0.39(-0.58%)
Sep 22, 2016	66.57	67.79	66.11	66.17	268,742	+0.33(+0.50%)
Sep 21, 2016	65.31	66.09	65.12	65.84	306,730	+0.85(+1.30%)
Sep 20, 2016	65.53	66.18	64.94	65.00	187,026	-0.18(-0.28%)
Sep 19, 2016	64.52	65.44	64.17	65.18	165,380	+1.01(+1.57%)
Sep 16, 2016	63.59	64.26	62.73	64.17	296,698	+0.21(+0.33%)
Sep 15, 2016	63.33	64.23	63.00	63.96	111,882	+0.72(+1.14%)
Sep 14, 2016	63.24	63.84	62.92	63.24	196,058	+0.10(+0.16%)
Sep 13, 2016	64.17	64.62	62.16	63.14	213,312	-1.89(-2.90%)
Sep 12, 2016	63.99	65.54	63.93	65.03	210,296	+0.35(+0.55%)
Sep 09, 2016	66.88	66.92	64.53	64.67	186,552	-2.21(-3.30%)
Sep 08, 2016	68.83	68.83	64.33	66.88	174,120	-1.94(-2.82%)
Sep 07, 2016	68.65	68.96	67.15	68.82	144,825	+0.30(+0.44%)
Sep 06, 2016	66.69	68.58	66.69	68.52	469,617	+2.57(+3.90%)
Sep 02, 2016	66.42	65.95	65.95	65.95	110,753	+0.01(+0.01%)
Sep 01, 2016	65.63	66.38	64.94	65.94	101,829	+0.30(+0.46%)
Aug 31, 2016	65.37	66.04	64.76	65.64	151,091	-0.08(-0.12%)
Aug 30, 2016	65.47	65.93	64.90	65.72	143,112	+0.25(+0.39%)
Aug 29, 2016	64.79	65.62	64.43	65.47	149,568	+0.62(+0.96%)
Aug 26, 2016	65.82	66.77	64.74	64.84	256,854	-0.75(-1.15%)
Aug 25, 2016	64.49	66.58	64.39	65.60	257,273	+1.08(+1.67%)
Aug 24, 2016	65.63	65.63	64.29	64.52	185,320	-1.32(-2.01%)
Aug 23, 2016	65.64	66.25	65.32	65.84	112,241	+0.51(+0.78%)
Aug 22, 2016	64.17	65.40	63.89	65.33	107,425	+0.85(+1.33%)
Aug 19, 2016	64.83	65.18	64.00	64.48	148,886	-0.76(-1.17%)
Aug 18, 2016	64.98	65.85	64.72	65.24	95,299	+0.52(+0.81%)
Aug 17, 2016	64.76	65.59	64.21	64.72	114,954	-0.18(-0.28%)
Aug 16, 2016	65.61	66.05	64.90	64.90	118,276	-0.62(-0.95%)
Aug 15, 2016	64.57	65.90	64.33	65.53	128,199	+1.22(+1.90%)
Aug 12, 2016	65.83	65.92	64.15	64.30	157,261	-1.57(-2.39%)
Aug 11, 2016	65.73	66.35	64.90	65.87	220,144	+0.52(+0.80%)
Aug 10, 2016	64.48	65.47	64.37	65.35	170,780	+1.04(+1.62%)
Aug 09, 2016	64.76	65.16	64.07	64.31	164,578	-0.61(-0.94%)
Aug 08, 2016	64.86	65.70	64.58	64.92	120,297	+0.17(+0.26%)
Aug 05, 2016	64.22	65.14	63.93	64.75	153,740	+0.55(+0.86%)
Aug 04, 2016	63.86	64.89	63.70	64.19	173,240	+0.19(+0.30%)
Aug 03, 2016	63.02	64.00	62.44	64.00	149,740	+0.97(+1.54%)
Aug 02, 2016	63.82	63.83	62.83	63.03	118,378	-0.80(-1.25%)