Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	99.42	99.42	96.93	97.06	448,990	-2.11(-2.13%)
Feb 27, 2018	101.64	102.48	99.17	99.17	297,023	-2.63(-2.59%)
Feb 26, 2018	101.22	102.22	99.46	101.80	513,762	+0.74(+0.73%)
Feb 23, 2018	100.50	101.12	99.76	101.07	304,681	+0.93(+0.93%)
Feb 22, 2018				100.14	487,041	+1.76(+1.79%)
Feb 21, 2018	99.20	100.22	98.14	98.37	416,639	-0.71(-0.71%)
Feb 20, 2018	99.10	100.72	97.80	99.08	650,203	-0.42(-0.42%)
Feb 16, 2018		99.50	99.50	99.50	0	-3.71(-3.59%)
Feb 15, 2018	101.53	103.42	100.61	103.21	634,562	+2.41(+2.39%)
Feb 14, 2018	99.66	101.80	99.42	100.80	717,045	+0.50(+0.50%)
Feb 13, 2018	100.13	101.72	99.55	100.29	426,583	+0.25(+0.25%)
Feb 12, 2018	99.85	100.97	98.45	100.04	479,189	+1.11(+1.13%)
Feb 09, 2018	99.05	100.51	96.09	98.93	683,367	+0.81(+0.83%)
Feb 08, 2018	103.19	103.19	98.09	98.11	725,342	-5.12(-4.96%)
Feb 07, 2018	102.62	105.38	102.62	103.23	689,485	+0.11(+0.10%)
Feb 06, 2018	99.74	104.46	99.32	103.13	872,653	-0.44(-0.43%)
Feb 05, 2018	104.58	105.70	99.82	103.57	506,510	-2.30(-2.17%)
Feb 02, 2018	107.99	108.45	105.79	105.87	781,099	-3.38(-3.09%)
Feb 01, 2018	108.51	110.75	107.15	109.25	966,752	+0.75(+0.69%)
Jan 31, 2018	112.15	112.20	104.34	108.50	2,429,144	-5.41(-4.75%)
Jan 30, 2018	113.45	113.45	112.89	113.92	890,731	-0.40(-0.35%)
Jan 29, 2018	116.35	116.48	114.16	114.31	283,329	-2.18(-1.87%)
Jan 26, 2018	115.70	116.62	114.89	116.49	384,619	+1.57(+1.37%)
Jan 25, 2018	115.53	115.55	113.90	114.92	371,461	+0.01(+0.01%)
Jan 24, 2018	114.72	116.42	114.41	114.91	420,129	+0.50(+0.44%)
Jan 23, 2018	113.97	114.68	112.57	114.41	339,205	+0.34(+0.30%)
Jan 22, 2018	113.12	114.11	112.03	114.07	385,678	+0.75(+0.67%)
Jan 19, 2018	112.55	113.37	112.21	113.32	222,712	+1.09(+0.97%)
Jan 18, 2018	113.28	113.99	111.94	112.22	476,438	-0.94(-0.83%)
Jan 17, 2018	114.10	114.72	113.05	113.16	548,937	-0.94(-0.82%)
Jan 16, 2018	117.68	118.61	113.63	114.10	517,055	-2.17(-1.87%)
Jan 12, 2018		116.27	116.27	116.27	0	+0.73(+0.63%)
Jan 11, 2018	113.67	115.97	113.02	115.54	412,021	+2.41(+2.13%)
Jan 10, 2018	113.30	113.61	112.14	113.13	528,208	-0.61(-0.54%)
Jan 09, 2018	116.04	116.04	113.64	113.74	430,142	-2.10(-1.81%)
Jan 08, 2018	115.02	116.04	114.53	115.84	345,199	+1.08(+0.94%)
Jan 05, 2018	113.33	114.82	112.42	114.77	556,380	+1.47(+1.30%)
Jan 04, 2018	114.08	114.50	112.89	113.30	443,843	-0.41(-0.36%)
Jan 03, 2018	113.74	114.49	112.97	113.70	425,485	+0.32(+0.28%)
Jan 02, 2018	110.22	113.82	110.05	113.38	739,872	+3.67(+3.35%)
Dec 29, 2017		109.71	109.71	109.71	0	+0.99(+0.91%)
Dec 28, 2017	109.06	109.06	107.87	108.73	178,032	+0.21(+0.20%)
Dec 27, 2017	108.14	108.99	107.49	108.51	353,366	+0.77(+0.71%)
Dec 26, 2017	106.55	108.14	106.08	107.75	380,251	+1.46(+1.38%)
Dec 22, 2017	107.05	107.38	105.95	106.29	310,317	-0.64(-0.60%)
Dec 21, 2017	105.83	107.38	105.19	106.92	320,156	+1.50(+1.42%)
Dec 20, 2017	104.68	105.73	104.14	105.42	442,332	+0.76(+0.73%)
Dec 19, 2017	107.58	108.41	104.60	104.66	512,493	-2.85(-2.65%)
Dec 18, 2017	106.24	107.92	105.53	107.51	500,473	+1.97(+1.87%)
Dec 15, 2017	106.42	107.77	105.23	105.54	752,152	-0.80(-0.76%)
Dec 14, 2017	108.95	109.31	105.91	106.34	390,621	-2.52(-2.32%)
Dec 13, 2017	108.64	109.61	107.98	108.87	454,128	+0.27(+0.25%)
Dec 12, 2017	111.35	112.12	108.31	108.60	812,367	-2.64(-2.37%)
Dec 11, 2017	112.64	112.80	110.73	111.24	636,555	-1.13(-1.01%)
Dec 08, 2017	111.26	112.92	110.82	112.37	849,383	+1.76(+1.59%)
Dec 07, 2017	107.81	111.04	107.03	110.61	735,040	+2.56(+2.37%)
Dec 06, 2017	108.02	109.55	107.07	108.05	550,379	+0.37(+0.34%)
Dec 05, 2017	109.88	110.53	107.64	107.68	414,043	-2.07(-1.89%)
Dec 04, 2017	108.99	111.22	108.99	109.75	879,921	+2.04(+1.89%)