Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	23.14	23.16	22.77	22.91	1,163,029	-0.14(-0.60%)
Oct 28, 2016	23.20	23.33	22.91	23.05	897,080	-0.18(-0.75%)
Oct 27, 2016	23.18	23.34	23.12	23.22	1,114,527	+0.03(+0.14%)
Oct 26, 2016	22.77	23.27	22.74	23.19	1,756,861	+0.42(+1.86%)
Oct 25, 2016	22.82	23.05	22.75	22.77	1,318,997	-0.15(-0.65%)
Oct 24, 2016	23.09	23.31	22.86	22.92	550,147	-0.04(-0.18%)
Oct 21, 2016	22.78	23.21	22.72	22.96	776,501	+0.09(+0.41%)
Oct 20, 2016	22.92	23.03	22.76	22.86	836,584	-0.07(-0.31%)
Oct 19, 2016	23.08	23.14	22.85	22.94	710,845	-0.06(-0.27%)
Oct 18, 2016	23.09	23.32	22.89	23.00	821,338	+0.16(+0.69%)
Oct 17, 2016	22.35	23.34	22.14	22.84	1,554,008	+1.34(+6.25%)
Oct 14, 2016	21.50	21.73	21.46	21.50	269,623	+0.06(+0.27%)
Oct 13, 2016	21.38	21.61	21.20	21.44	315,247	-0.12(-0.54%)
Oct 12, 2016	21.50	21.59	21.48	21.56	221,279	+0.03(+0.15%)
Oct 11, 2016	21.64	21.64	21.27	21.52	416,048	-0.19(-0.87%)
Oct 10, 2016	21.48	21.74	21.48	21.71	376,475	+0.22(+1.05%)
Oct 07, 2016	21.74	21.79	21.24	21.49	740,592	-0.22(-1.01%)
Oct 06, 2016	21.79	21.89	21.69	21.71	489,684	-0.09(-0.43%)
Oct 05, 2016	22.00	22.15	21.74	21.80	379,818	-0.12(-0.53%)
Oct 04, 2016	22.45	22.53	21.83	21.92	493,809	-0.48(-2.15%)
Oct 03, 2016	22.75	22.85	22.36	22.40	568,088	-0.35(-1.52%)
Sep 30, 2016	22.69	22.84	22.45	22.75	375,599	+0.16(+0.70%)
Sep 29, 2016	22.71	22.76	22.49	22.59	345,361	-0.16(-0.71%)
Sep 28, 2016	22.55	22.77	22.44	22.75	429,103	+0.23(+1.02%)
Sep 27, 2016	22.21	22.58	22.21	22.52	279,963	+0.25(+1.11%)
Sep 26, 2016	22.36	22.47	22.25	22.27	265,666	-0.15(-0.66%)
Sep 23, 2016	22.51	22.63	22.32	22.42	367,439	-0.16(-0.72%)
Sep 22, 2016	22.32	22.60	22.15	22.59	464,421	+0.37(+1.68%)
Sep 21, 2016	21.90	22.22	21.85	22.21	442,142	+0.36(+1.63%)
Sep 20, 2016	22.25	22.32	21.83	21.86	363,344	-0.24(-1.10%)
Sep 19, 2016	22.24	22.31	21.96	22.10	444,902	-0.09(-0.38%)
Sep 16, 2016	22.14	22.41	22.14	22.18	1,057,823	-0.10(-0.44%)
Sep 15, 2016	22.00	22.31	21.89	22.28	689,663	+0.18(+0.79%)
Sep 14, 2016	22.13	22.13	21.84	22.11	541,548	+0.02(+0.08%)
Sep 13, 2016	22.00	22.27	21.94	22.09	677,015	-0.25(-1.11%)
Sep 12, 2016	22.05	22.39	21.62	22.34	803,519	+0.24(+1.08%)
Sep 09, 2016	22.23	22.23	22.04	22.10	971,784	-0.33(-1.48%)
Sep 08, 2016	22.41	22.51	22.32	22.43	436,420	-0.05(-0.22%)
Sep 07, 2016	22.24	22.48	22.16	22.48	407,750	+0.20(+0.91%)
Sep 06, 2016	22.06	22.29	21.94	22.28	439,260	+0.22(+0.98%)
Sep 02, 2016	21.87	22.06	22.06	22.06	453,260	+0.31(+1.43%)
Sep 01, 2016	21.72	21.76	21.50	21.75	420,260	+0.12(+0.54%)
Aug 31, 2016	21.70	21.78	21.57	21.64	400,969	-0.09(-0.41%)
Aug 30, 2016	21.62	21.91	21.56	21.73	420,985	+0.15(+0.71%)
Aug 29, 2016	21.40	21.63	21.33	21.57	463,747	+0.22(+1.03%)
Aug 26, 2016	21.52	21.73	21.28	21.35	266,603	-0.15(-0.71%)
Aug 25, 2016	21.33	21.60	21.33	21.51	283,628	+0.12(+0.54%)
Aug 24, 2016	21.56	21.63	21.37	21.39	235,946	-0.21(-0.95%)
Aug 23, 2016	21.63	21.77	21.55	21.60	340,735	+0.04(+0.21%)
Aug 22, 2016	21.63	21.63	21.37	21.55	481,281	-0.08(-0.37%)
Aug 19, 2016	21.49	21.69	21.36	21.63	1,165,470	+0.04(+0.19%)
Aug 18, 2016	21.51	21.60	21.45	21.59	350,024	+0.09(+0.40%)
Aug 17, 2016	21.46	21.53	21.32	21.51	404,391	+0.04(+0.19%)
Aug 16, 2016	21.56	21.56	21.37	21.47	420,550	-0.10(-0.48%)
Aug 15, 2016	21.62	21.79	21.56	21.57	260,084	+0.00(+0.02%)
Aug 12, 2016	21.81	21.81	21.48	21.56	496,130	-0.30(-1.35%)
Aug 11, 2016	21.82	21.95	21.81	21.86	531,446	+0.04(+0.18%)
Aug 10, 2016	21.77	21.89	21.63	21.82	852,402	+0.04(+0.16%)
Aug 09, 2016	22.17	22.24	21.73	21.78	477,755	-0.30(-1.36%)
Aug 08, 2016	22.17	22.20	22.03	22.08	541,630	-0.09(-0.40%)
Aug 05, 2016	22.20	22.39	22.14	22.17	513,943	+0.08(+0.37%)
Aug 04, 2016	21.91	22.33	21.52	22.09	576,297	+0.18(+0.82%)
Aug 03, 2016	22.03	22.03	21.78	21.91	542,222	-0.11(-0.51%)
Aug 02, 2016	22.40	22.40	22.00	22.03	505,919	-0.32(-1.42%)