Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.25	12.32	12.05	12.05	36,195	-0.05(-0.41%)
Nov 29, 2016	12.10	12.15	11.90	12.10	38,920	+0.00(+0.00%)
Nov 28, 2016	12.15	12.38	12.10	12.10	30,379	-0.15(-1.22%)
Nov 25, 2016	12.55	12.55	12.10	12.25	12,042	-0.30(-2.39%)
Nov 23, 2016		12.55	12.55	12.55	0	+0.15(+1.21%)
Nov 22, 2016	12.30	12.45	12.15	12.40	35,149	+0.15(+1.22%)
Nov 21, 2016	12.05	12.35	12.00	12.25	52,289	+0.20(+1.66%)
Nov 18, 2016	12.00	12.10	11.55	12.05	44,985	+0.10(+0.84%)
Nov 17, 2016	12.05	12.39	11.85	11.95	33,373	-0.05(-0.42%)
Nov 16, 2016	11.70	12.10	11.65	12.00	37,516	+0.20(+1.69%)
Nov 15, 2016	11.85	11.90	11.55	11.80	27,424	-0.05(-0.42%)
Nov 14, 2016	12.20	12.20	11.55	11.85	60,791	-0.05(-0.42%)
Nov 11, 2016	10.90	12.10	10.74	11.90	73,268	+1.00(+9.17%)
Nov 10, 2016	10.90	10.95	10.40	10.90	51,329	+0.00(+0.00%)
Nov 09, 2016	10.30	10.95	10.10	10.90	36,499	+0.45(+4.31%)
Nov 08, 2016	10.45	10.55	10.30	10.45	18,915	+0.00(+0.00%)
Nov 07, 2016	10.05	10.50	10.03	10.45	28,572	+0.60(+6.09%)
Nov 04, 2016	10.10	10.10	9.750	9.850	45,223	-0.25(-2.48%)
Nov 03, 2016	10.05	10.30	10.05	10.10	50,843	+0.05(+0.50%)
Nov 02, 2016	10.30	10.40	10.05	10.05	25,626	-0.15(-1.47%)
Nov 01, 2016	10.35	10.35	10.20	10.20	30,334	-0.05(-0.49%)
Oct 31, 2016	10.15	10.40	10.06	10.25	28,360	+0.06(+0.59%)
Oct 28, 2016	10.38	10.38	10.11	10.19	52,157	-0.19(-1.83%)
Oct 27, 2016	10.57	10.57	10.35	10.38	17,724	-0.10(-0.95%)
Oct 26, 2016	10.51	10.60	10.46	10.48	11,731	-0.04(-0.38%)
Oct 25, 2016	10.62	10.71	10.41	10.52	10,417	-0.08(-0.75%)
Oct 24, 2016	10.78	10.81	10.26	10.60	45,745	-0.06(-0.56%)
Oct 21, 2016	10.55	10.76	10.55	10.66	30,178	-0.02(-0.19%)
Oct 20, 2016	10.81	10.81	10.63	10.68	28,012	-0.04(-0.37%)
Oct 19, 2016	10.70	10.82	10.62	10.72	29,270	+0.13(+1.23%)
Oct 18, 2016	10.68	10.90	10.56	10.59	17,743	+0.07(+0.67%)
Oct 17, 2016	10.40	10.54	10.40	10.52	10,115	+0.19(+1.84%)
Oct 14, 2016	10.26	10.36	10.23	10.33	8,347	+0.13(+1.27%)
Oct 13, 2016	10.40	10.59	10.18	10.20	48,935	-0.29(-2.76%)
Oct 12, 2016	10.55	10.75	10.46	10.49	14,974	-0.06(-0.57%)
Oct 11, 2016	10.95	10.95	10.50	10.55	18,176	-0.42(-3.83%)
Oct 10, 2016	10.88	11.03	10.88	10.97	10,641	+0.16(+1.48%)
Oct 07, 2016	11.12	11.12	10.80	10.81	14,741	-0.24(-2.17%)
Oct 06, 2016	11.12	11.12	10.91	11.05	11,596	-0.05(-0.45%)
Oct 05, 2016	11.06	11.21	11.04	11.10	6,523	+0.07(+0.63%)
Oct 04, 2016	11.26	11.29	10.96	11.03	12,878	-0.19(-1.69%)
Oct 03, 2016	11.42	11.53	11.19	11.22	8,385	-0.20(-1.75%)
Sep 30, 2016	11.54	11.57	11.37	11.42	34,821	-0.02(-0.17%)
Sep 29, 2016	11.48	11.54	11.41	11.44	19,945	-0.08(-0.69%)
Sep 28, 2016	11.01	11.55	11.01	11.52	33,606	+0.52(+4.73%)
Sep 27, 2016	10.85	11.06	10.85	11.00	15,393	+0.05(+0.46%)
Sep 26, 2016	11.40	11.41	10.93	10.95	28,658	-0.58(-5.03%)
Sep 23, 2016	11.48	11.58	11.40	11.53	18,415	-0.05(-0.43%)
Sep 22, 2016	11.14	11.61	11.08	11.58	32,035	+0.61(+5.56%)
Sep 21, 2016	10.74	10.97	10.71	10.97	10,375	+0.25(+2.33%)
Sep 20, 2016	11.15	11.17	10.63	10.72	44,977	-0.38(-3.42%)
Sep 19, 2016	10.84	11.15	10.84	11.10	29,412	+0.28(+2.59%)
Sep 16, 2016	10.87	10.93	10.70	10.82	52,320	-0.05(-0.46%)
Sep 15, 2016	10.61	10.90	10.61	10.87	23,116	+0.26(+2.45%)
Sep 14, 2016	10.06	10.62	10.06	10.61	60,890	+0.61(+6.10%)
Sep 13, 2016	10.16	10.25	9.810	10.00	30,372	-0.27(-2.63%)
Sep 12, 2016	10.24	10.30	10.03	10.27	23,148	+0.06(+0.59%)
Sep 09, 2016	10.58	10.58	10.15	10.21	30,000	-0.42(-3.95%)
Sep 08, 2016	10.57	10.69	10.45	10.63	16,291	+0.10(+0.95%)
Sep 07, 2016	11.05	11.08	10.42	10.53	69,153	-0.49(-4.45%)
Sep 06, 2016	11.04	11.05	10.96	11.02	7,901	+0.04(+0.36%)
Sep 02, 2016	10.87	10.98	10.98	10.98	9,500	+0.19(+1.76%)