Airboss of America Corp (OP: ABSSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016		12.52	12.52	12.52	0	+0.30(+2.45%)
Apr 28, 2016	12.26	12.26	12.20	12.22	4,000	+0.47(+3.98%)
Apr 12, 2016		11.75	11.75	11.75	0	-0.34(-2.83%)
Mar 30, 2016		12.09	12.09	12.09	0	+0.19(+1.60%)
Mar 28, 2016		11.90	11.90	11.90	0	-0.38(-3.09%)
Mar 23, 2016		12.28	12.28	12.28	0	-0.59(-4.62%)
Mar 21, 2016		12.87	12.87	12.87	0	-0.05(-0.37%)
Mar 18, 2016	12.92	12.92	12.92	12.92	200	-0.02(-0.16%)
Mar 17, 2016	12.94	12.94	12.94	12.94	100	+1.07(+9.02%)
Feb 16, 2016		11.87	11.87	11.87	0	+0.03(+0.24%)
Feb 08, 2016		11.84	11.84	11.84	0	-0.77(-6.11%)
Feb 04, 2016		12.61	12.61	12.61	4	-0.01(-0.05%)
Jan 29, 2016		12.62	12.62	12.62	0	+1.17(+10.23%)
Jan 11, 2016		11.45	11.45	11.45	0	-1.25(-9.82%)
Dec 31, 2015		12.70	12.70	12.70	0	+0.05(+0.42%)
Dec 30, 2015	12.62	12.68	12.52	12.64	11,612	-0.48(-3.69%)
Dec 14, 2015		13.13	13.13	13.13	0	-0.75(-5.38%)
Dec 02, 2015		13.87	13.87	13.87	0	-0.20(-1.44%)
Dec 01, 2015	14.08	14.08	14.08	14.08	125	+0.30(+2.16%)
Nov 27, 2015		13.78	13.78	13.78	1	-0.27(-1.89%)
Nov 24, 2015		14.04	14.04	14.04	0	-0.43(-2.94%)
Nov 23, 2015				14.47	0	-1.27(-8.07%)
Oct 27, 2015		15.74	15.74	15.74	0	+0.84(+5.64%)
Oct 19, 2015		14.90	14.90	14.90	0	+0.33(+2.23%)
Oct 15, 2015		14.57	14.57	14.57	1	-1.08(-6.89%)
Oct 07, 2015		15.65	15.65	15.65	0	-0.47(-2.91%)
Oct 05, 2015		16.12	16.12	16.12	0	+1.13(+7.55%)
Oct 02, 2015	14.94	14.99	14.94	14.99	430	-0.71(-4.53%)
Sep 23, 2015		15.70	15.70	15.70	0	-0.35(-2.16%)
Sep 22, 2015	15.84	16.05	15.84	16.05	3,330	-1.16(-6.72%)
Sep 18, 2015		17.21	17.21	17.21	0	+0.01(+0.03%)
Sep 17, 2015	17.14	17.23	16.99	17.20	28,891	-0.09(-0.50%)
Sep 16, 2015	17.26	17.29	17.26	17.29	5,000	+0.13(+0.79%)
Sep 15, 2015	17.15	17.15	17.15	17.15	10,000	-0.10(-0.57%)
Sep 14, 2015	17.24	17.25	17.24	17.25	500	+0.50(+3.00%)
Sep 11, 2015	16.75	16.75	16.75	16.75	20,000	-0.50(-2.90%)
Sep 10, 2015	17.14	17.91	17.14	17.25	5,740	-0.79(-4.38%)
Sep 08, 2015		18.04	18.04	18.04	0	+0.06(+0.31%)
Sep 04, 2015		17.98	17.98	17.98	0	-0.09(-0.48%)
Sep 03, 2015	18.23	18.23	18.07	18.07	53,561	+0.49(+2.81%)
Sep 02, 2015	17.75	17.75	17.57	17.58	50,000	+0.13(+0.73%)
Sep 01, 2015	16.95	17.47	16.95	17.45	107,700	+0.59(+3.47%)
Aug 27, 2015		16.86	16.86	16.86	0	+0.83(+5.19%)
Aug 21, 2015		16.03	16.03	16.03	0	-1.50(-8.54%)
Aug 20, 2015	17.57	17.65	17.53	17.53	3,377	-0.12(-0.67%)
Aug 19, 2015	17.53	17.68	17.53	17.65	4,875	+1.27(+7.74%)
Aug 13, 2015		16.38	16.38	16.38	0	+0.02(+0.11%)
Aug 12, 2015	16.51	16.51	16.24	16.36	7,900	-1.59(-8.85%)
Aug 11, 2015	17.94	17.95	17.94	17.95	1,105	-0.64(-3.43%)
Aug 05, 2015		18.59	18.59	18.59	0	+0.38(+2.10%)
Aug 04, 2015	18.19	18.20	18.19	18.20	1,375	-0.23(-1.23%)
Jul 31, 2015		18.43	18.43	18.43	0	+0.34(+1.91%)
Jul 29, 2015		18.09	18.09	18.09	0	+0.53(+3.00%)
Jul 28, 2015	17.56	17.56	17.56	17.56	110	+0.01(+0.04%)
Jul 27, 2015	17.55	17.55	17.55	17.55	100	-0.52(-2.87%)
Jul 24, 2015	18.07	18.07	18.07	18.07	200	-0.58(-3.10%)
Jul 22, 2015		18.65	18.65	18.65	90	-0.46(-2.42%)
Jul 21, 2015	19.11	19.11	19.11	19.11	12,100	+0.25(+1.33%)
Jul 20, 2015	19.05	19.05	18.86	18.86	20,302	+0.34(+1.86%)
Jul 16, 2015		18.52	18.52	18.52	1	+0.52(+2.86%)
Jul 15, 2015	18.14	18.14	18.00	18.00	104,442	-0.19(-1.04%)
Jul 14, 2015	18.22	18.22	18.19	18.19	80,400	+0.05(+0.27%)
Jul 13, 2015	18.44	18.44	18.04	18.14	7,950	+1.05(+6.11%)
Jul 08, 2015		17.09	17.09	17.09	0	-0.69(-3.90%)
Jul 06, 2015		17.79	17.79	17.79	0	+0.28(+1.59%)
Jul 02, 2015		17.51	17.51	17.51	0	-0.14(-0.78%)
Jun 29, 2015		17.65	17.65	17.65	0	+0.31(+1.80%)
Jun 23, 2015		17.34	17.34	17.34	0	+0.50(+2.98%)
Jun 22, 2015	17.00	17.00	16.82	16.83	50,790	+0.53(+3.28%)
Jun 19, 2015	16.64	16.75	16.30	16.30	88,600	-0.12(-0.75%)
Jun 18, 2015	16.42	16.42	16.42	16.42	35,400	+1.60(+10.77%)
Jun 17, 2015	14.83	14.85	14.83	14.83	1,860	-0.05(-0.31%)
Jun 16, 2015	14.93	14.96	14.77	14.87	4,951	+0.28(+1.90%)
Jun 12, 2015		14.60	14.60	14.60	0	+0.23(+1.57%)
Jun 11, 2015	14.37	14.37	14.37	14.37	100,000	+0.23(+1.63%)
Jun 08, 2015		14.14	14.14	14.14	0	-0.11(-0.74%)
Jun 04, 2015		14.24	14.24	14.24	0	-0.09(-0.60%)
Jun 03, 2015	14.33	14.33	14.33	14.33	350	+0.70(+5.12%)
May 11, 2015		13.63	13.63	13.63	0	+0.00(+0.02%)
May 08, 2015	13.63	13.64	13.63	13.63	141,000	+0.74(+5.75%)