Airboss of America Corp (OP: ABSSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.87	12.87	12.86	12.86	401,000	+0.30(+2.36%)
Apr 24, 2015		12.56	12.56	12.56	0	-0.10(-0.78%)
Apr 23, 2015	12.66	12.69	12.65	12.66	1,700	-0.18(-1.43%)
Apr 22, 2015	12.85	12.85	12.85	12.85	1,000	+0.08(+0.59%)
Apr 21, 2015	12.77	12.77	12.77	12.77	5,800	+0.01(+0.07%)
Apr 20, 2015	12.76	12.76	12.76	12.76	160	+0.30(+2.44%)
Apr 13, 2015		12.46	12.46	12.46	0	-0.10(-0.77%)
Apr 06, 2015		12.55	12.55	12.55	0	+0.35(+2.89%)
Mar 30, 2015		12.20	12.20	12.20	0	-0.09(-0.71%)
Mar 26, 2015		12.29	12.29	12.29	0	+0.03(+0.23%)
Mar 25, 2015	12.26	12.26	12.26	12.26	2,039	+0.01(+0.05%)
Mar 24, 2015	12.25	12.25	12.25	12.25	100,020	+0.01(+0.06%)
Mar 23, 2015	12.26	12.26	12.25	12.25	68,600	+0.15(+1.28%)
Mar 19, 2015		12.09	12.09	12.09	0	+0.08(+0.66%)
Mar 18, 2015	11.84	12.01	11.82	12.01	1,920	+0.36(+3.06%)
Mar 13, 2015		11.66	11.66	11.66	0	+0.16(+1.36%)
Mar 05, 2015		11.50	11.50	11.50	0	-0.12(-1.01%)
Mar 04, 2015	11.59	11.62	11.59	11.62	300	-0.27(-2.30%)
Mar 02, 2015		11.89	11.89	11.89	0	-0.16(-1.37%)
Feb 25, 2015	12.05	12.05	12.05	12.05	100,000	+0.49(+4.28%)
Feb 24, 2015	11.56	11.56	11.56	11.56	10,861	-0.03(-0.27%)
Feb 23, 2015	11.55	11.59	11.55	11.59	200,000	-0.01(-0.12%)
Feb 20, 2015	11.58	11.61	11.58	11.61	10,900	-0.06(-0.48%)
Feb 13, 2015		11.66	11.66	11.66	0	+0.18(+1.57%)
Feb 12, 2015	11.48	11.48	11.48	11.48	150	-0.20(-1.72%)
Feb 09, 2015		11.68	11.68	11.68	0	+0.12(+1.00%)
Feb 05, 2015		11.57	11.57	11.57	0	+0.22(+1.91%)
Feb 04, 2015	11.45	11.45	11.35	11.35	21,100	-0.13(-1.10%)
Feb 03, 2015	11.51	11.51	11.48	11.48	11,844	+0.19(+1.67%)
Feb 02, 2015	11.03	11.29	11.03	11.29	575	+0.04(+0.34%)
Jan 28, 2015	11.25	11.25	11.25	11.25	4,544	-0.24(-2.06%)
Jan 26, 2015		11.49	11.49	11.49	0	-0.01(-0.09%)
Jan 23, 2015	11.50	11.50	11.50	11.50	34,400	+0.12(+1.06%)
Jan 20, 2015		11.38	11.38	11.38	0	+0.09(+0.78%)
Jan 15, 2015		11.29	11.29	11.29	0	-0.21(-1.84%)
Jan 14, 2015	11.50	11.50	11.50	11.50	100	+0.07(+0.63%)
Jan 09, 2015		11.43	11.43	11.43	0	+0.14(+1.26%)
Jan 08, 2015	11.19	11.28	11.18	11.28	102,311	+0.93(+9.03%)
Jan 07, 2015	10.35	10.35	10.35	10.35	50,000	+0.36(+3.64%)
Jan 06, 2015	9.990	9.990	9.985	9.985	350	-0.53(-5.00%)
Dec 31, 2014		10.51	10.51	10.51	0	-0.00(-0.02%)
Dec 19, 2014		10.51	10.51	10.51	0	+0.71(+7.20%)
Dec 10, 2014		9.807	9.807	9.807	0	-0.11(-1.07%)
Dec 02, 2014		9.912	9.912	9.912	0	+0.35(+3.61%)
Dec 01, 2014	9.567	9.567	9.567	9.567	100,000	+0.33(+3.57%)
Nov 26, 2014		9.237	9.237	9.237	0	-0.08(-0.86%)
Nov 25, 2014	9.471	9.471	9.308	9.317	5,200	+0.50(+5.63%)
Nov 14, 2014		8.820	8.820	8.820	0	-0.10(-1.13%)
Nov 12, 2014		8.921	8.921	8.921	0	+0.03(+0.31%)
Nov 10, 2014		8.893	8.893	8.893	0	+0.22(+2.55%)
Nov 07, 2014	8.675	8.675	8.672	8.672	1,000	-0.20(-2.27%)
Oct 30, 2014		8.873	8.873	8.873	0	-0.01(-0.10%)
Oct 29, 2014	8.977	8.977	8.873	8.882	1,050	+0.28(+3.31%)
Oct 14, 2014	8.598	8.600	8.593	8.598	10,900	-0.56(-6.13%)
Oct 09, 2014		9.159	9.159	9.159	0	+0.39(+4.46%)
Oct 07, 2014		8.768	8.768	8.768	0	-0.76(-7.96%)
Sep 25, 2014		9.526	9.526	9.526	0	-0.05(-0.50%)
Sep 19, 2014		9.574	9.574	9.574	0	+0.32(+3.50%)
Sep 15, 2014		9.250	9.250	9.250	0	+0.01(+0.13%)
Sep 08, 2014		9.238	9.238	9.238	0	-0.21(-2.18%)
Sep 04, 2014		9.443	9.443	9.443	0	+0.31(+3.44%)
Aug 22, 2014		9.130	9.130	9.130	0	-0.10(-1.09%)
Aug 21, 2014	9.230	9.230	9.230	9.230	45,875	-0.07(-0.80%)
Aug 20, 2014	9.304	9.304	9.304	9.304	1,000	+0.35(+3.88%)
Aug 15, 2014		8.957	8.957	8.957	15,000	+0.03(+0.29%)
Aug 14, 2014	8.931	8.931	8.931	8.931	4,700	+0.41(+4.83%)
Aug 06, 2014		8.519	8.519	8.519	0	-0.30(-3.36%)
Jul 31, 2014	8.815	8.815	8.815	8.815	0	+0.25(+2.97%)
Jul 15, 2014		8.561	8.561	8.561	0	+0.05(+0.61%)
Jun 26, 2014		8.509	8.509	8.509	0	+0.48(+5.97%)
Jun 17, 2014		8.030	8.030	8.030	0	-0.51(-5.92%)
Jun 16, 2014	8.517	8.535	8.517	8.535	5,850	+0.06(+0.75%)
Jun 09, 2014		8.471	8.471	8.471	0	+0.02(+0.20%)
Jun 04, 2014	8.455	8.455	8.455	8.455	0	+0.06(+0.72%)
Jun 02, 2014		8.394	8.394	8.394	0	-0.17(-1.94%)
May 30, 2014	8.560	8.560	8.560	8.560	2,700	+0.60(+7.51%)
May 29, 2014	7.967	7.967	7.960	7.962	1,900	+0.01(+0.09%)
May 28, 2014	7.950	7.956	7.950	7.955	2,100	-0.04(-0.55%)
May 27, 2014	7.927	7.999	7.927	7.999	1,500	+0.52(+6.96%)
May 22, 2014		7.479	7.479	7.479	0	-0.18(-2.38%)