ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.57	25.63	24.84	25.02	1,225,303	-0.61(-2.37%)
May 30, 2018	25.46	26.03	25.46	25.63	1,633,795	+0.29(+1.15%)
May 29, 2018	25.54	25.86	25.09	25.34	1,508,535	-0.36(-1.40%)
May 25, 2018		25.70	25.70	25.70	0	+0.00(+0.00%)
May 24, 2018	25.86	25.87	25.52	25.70	1,183,724	-0.13(-0.51%)
May 23, 2018	26.15	26.19	25.67	25.83	789,710	-0.41(-1.57%)
May 22, 2018	26.23	26.57	26.11	26.24	750,544	-0.15(-0.57%)
May 21, 2018	26.26	26.43	25.93	26.39	924,651	+0.25(+0.98%)
May 18, 2018	26.47	26.56	26.13	26.14	675,816	-0.33(-1.23%)
May 17, 2018	26.63	26.72	26.37	26.46	788,312	-0.16(-0.59%)
May 16, 2018	26.57	26.78	26.47	26.62	453,287	+0.04(+0.13%)
May 15, 2018	26.48	26.79	26.44	26.58	825,533	-0.04(-0.16%)
May 14, 2018	26.81	26.90	26.60	26.63	595,579	-0.11(-0.39%)
May 11, 2018	26.69	26.86	26.56	26.73	589,738	+0.02(+0.07%)
May 10, 2018	26.78	26.92	26.56	26.72	950,712	-0.04(-0.13%)
May 09, 2018	26.86	26.97	26.71	26.75	494,549	+0.01(+0.03%)
May 08, 2018	26.37	26.80	26.37	26.74	1,310,862	+0.25(+0.93%)
May 07, 2018	26.70	26.70	26.45	26.50	831,165	-0.16(-0.59%)
May 04, 2018	26.51	26.76	26.26	26.65	865,508	+0.06(+0.23%)
May 03, 2018	26.78	26.91	26.51	26.59	735,477	-0.21(-0.79%)
May 02, 2018	26.93	26.95	26.72	26.80	972,450	-0.13(-0.49%)
May 01, 2018	27.29	27.33	26.60	26.93	974,513	-0.43(-1.57%)
Apr 30, 2018	27.62	27.74	27.31	27.37	2,209,081	-0.16(-0.58%)
Apr 27, 2018	27.97	28.16	27.48	27.52	598,690	-0.47(-1.66%)
Apr 26, 2018	28.23	28.24	27.88	27.99	504,794	-0.20(-0.72%)
Apr 25, 2018	28.07	28.28	27.88	28.19	563,155	+0.08(+0.28%)
Apr 24, 2018	28.29	28.68	27.92	28.11	702,887	+0.03(+0.09%)
Apr 23, 2018	27.94	28.23	27.87	28.09	1,539,096	+0.18(+0.63%)
Apr 20, 2018	28.24	28.32	27.88	27.91	590,241	-0.42(-1.49%)
Apr 19, 2018	28.51	28.59	28.14	28.33	390,336	-0.26(-0.89%)
Apr 18, 2018	28.64	28.72	28.49	28.59	706,970	+0.04(+0.15%)
Apr 17, 2018	28.77	28.81	28.43	28.54	572,599	+0.01(+0.03%)
Apr 16, 2018	28.50	28.60	28.35	28.53	451,958	+0.18(+0.65%)
Apr 13, 2018	28.61	28.75	28.23	28.35	501,255	-0.04(-0.15%)
Apr 12, 2018	28.76	28.90	28.38	28.39	510,656	-0.23(-0.80%)
Apr 11, 2018	28.29	28.77	28.29	28.62	444,451	+0.04(+0.12%)
Apr 10, 2018	28.57	28.90	28.44	28.59	470,599	+0.33(+1.18%)
Apr 09, 2018	28.81	28.96	28.20	28.25	544,699	-0.43(-1.50%)
Apr 06, 2018	29.25	29.44	28.43	28.68	768,811	-0.80(-2.71%)
Apr 05, 2018	29.45	29.71	29.28	29.48	528,634	+0.14(+0.48%)
Apr 04, 2018	28.81	29.38	28.71	29.34	851,011	+0.07(+0.23%)
Apr 03, 2018	28.95	29.37	28.71	29.28	946,861	+0.59(+2.04%)
Apr 02, 2018	29.21	29.32	28.29	28.69	535,421	-0.59(-2.00%)
Mar 29, 2018		29.28	29.28	29.28	0	+0.22(+0.75%)
Mar 28, 2018	28.62	29.31	28.62	29.06	896,507	+0.40(+1.40%)
Mar 27, 2018	29.18	29.42	28.53	28.66	799,341	-0.46(-1.59%)
Mar 26, 2018	28.81	29.30	28.51	29.12	1,205,990	+0.73(+2.59%)
Mar 23, 2018	29.32	29.44	28.39	28.39	762,334	-0.94(-3.22%)
Mar 22, 2018	29.90	30.29	29.33	29.33	736,424	-0.79(-2.61%)
Mar 21, 2018	30.04	30.30	29.92	30.12	714,231	-0.03(-0.09%)
Mar 20, 2018	30.15	30.34	29.91	30.14	388,497	+0.01(+0.03%)
Mar 19, 2018	30.55	30.64	29.69	30.13	935,980	-0.45(-1.49%)
Mar 16, 2018	30.38	30.67	30.08	30.59	1,482,121	+0.32(+1.07%)
Mar 15, 2018	30.57	31.13	29.81	30.27	2,833,375	-2.20(-6.76%)
Mar 14, 2018	33.04	33.19	32.33	32.46	915,936	-0.38(-1.15%)
Mar 13, 2018	33.34	33.55	32.77	32.84	664,806	-0.41(-1.24%)
Mar 12, 2018	32.94	33.55	32.94	33.25	749,897	+0.32(+0.98%)
Mar 09, 2018	32.53	33.04	32.20	32.92	503,165	+0.62(+1.92%)
Mar 08, 2018	31.88	32.35	31.78	32.30	480,945	+0.57(+1.79%)
Mar 07, 2018		32.43		31.73	1,277,597	+0.54(+1.74%)
Mar 06, 2018	30.78	31.34	30.61	31.19	787,104	+0.58(+1.89%)
Mar 05, 2018	29.11	30.76	29.11	30.62	947,201	+1.01(+3.43%)
Mar 02, 2018	29.57	29.82	29.15	29.60	916,918	-0.14(-0.47%)