Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.80	10.83	10.77	10.81	48,769	-0.15(-1.37%)
Apr 27, 2017	10.82	10.97	10.80	10.96	91,879	+0.14(+1.29%)
Apr 26, 2017	10.82	10.90	10.77	10.82	58,274	-0.23(-2.08%)
Apr 25, 2017	11.03	11.07	10.86	11.05	78,673	+0.25(+2.31%)
Apr 24, 2017	10.76	10.83	10.74	10.80	112,576	+0.47(+4.55%)
Apr 21, 2017	10.36	10.43	10.32	10.33	206,623	-0.15(-1.48%)
Apr 20, 2017	10.44	10.55	10.44	10.48	67,053	+0.12(+1.19%)
Apr 19, 2017	10.39	10.44	10.33	10.36	48,058	-0.02(-0.15%)
Apr 18, 2017	10.29	10.38	10.29	10.38	86,702	+0.03(+0.27%)
Apr 17, 2017	10.24	10.35	10.24	10.35	58,037	+0.12(+1.17%)
Apr 13, 2017	10.28	10.28	10.20	10.23	47,158	-0.13(-1.25%)
Apr 12, 2017	10.27	10.36	10.27	10.36	61,283	+0.10(+0.97%)
Apr 11, 2017	10.21	10.29	10.21	10.26	71,039	+0.15(+1.44%)
Apr 10, 2017	10.12	10.15	10.09	10.11	84,033	-0.02(-0.16%)
Apr 07, 2017	9.995	10.14	9.990	10.13	33,028	+0.03(+0.30%)
Apr 06, 2017	10.16	10.17	10.08	10.10	77,007	+0.01(+0.10%)
Apr 05, 2017	10.09	10.14	10.07	10.09	41,698	-0.05(-0.49%)
Apr 04, 2017	10.01	10.14	10.01	10.14	314,113	-0.01(-0.10%)