Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.70	12.70	12.45	12.55	67,698	-0.10(-0.79%)
Nov 29, 2017	12.25	12.70	12.10	12.65	54,544	+0.45(+3.69%)
Nov 28, 2017	12.05	12.25	12.00	12.20	38,294	+0.15(+1.24%)
Nov 27, 2017	12.15	12.20	12.05	12.05	24,322	-0.15(-1.23%)
Nov 24, 2017	12.00	12.20	12.00	12.20	12,811	+0.20(+1.67%)
Nov 22, 2017	12.25	12.35	12.00	12.00	46,598	-0.25(-2.04%)
Nov 21, 2017	12.25	12.35	12.15	12.25	65,804	+0.05(+0.41%)
Nov 20, 2017	12.25	12.25	12.10	12.20	35,116	+0.00(+0.00%)
Nov 17, 2017	12.10	12.30	12.05	12.20	25,252	+0.00(+0.00%)
Nov 16, 2017	11.95	12.30	11.93	12.20	28,393	+0.20(+1.67%)
Nov 15, 2017	12.00	12.20	12.00	12.00	22,628	-0.05(-0.41%)
Nov 14, 2017	11.50	12.20	11.40	12.05	99,842	+0.45(+3.88%)
Nov 13, 2017	11.50	11.74	11.47	11.60	95,959	+0.05(+0.43%)
Nov 10, 2017	11.65	11.75	11.45	11.55	64,195	-0.05(-0.43%)
Nov 09, 2017	11.45	11.65	11.45	11.60	23,500	+0.05(+0.43%)
Nov 08, 2017	11.25	11.70	11.25	11.55	40,391	-0.20(-1.70%)
Nov 07, 2017	11.95	12.05	11.65	11.75	86,702	-0.15(-1.26%)
Nov 06, 2017	12.15	12.40	11.80	11.90	60,461	-0.35(-2.86%)
Nov 03, 2017	12.30	12.45	12.25	12.25	21,020	-0.10(-0.81%)
Nov 02, 2017	12.35	12.40	12.25	12.35	21,999	+0.10(+0.82%)
Nov 01, 2017	12.30	12.35	12.18	12.25	26,979	+0.10(+0.82%)
Oct 31, 2017	12.35	12.35	11.70	12.15	50,264	-0.10(-0.82%)
Oct 30, 2017	12.65	12.65	12.10	12.25	16,233	-0.35(-2.78%)
Oct 27, 2017	12.60	12.80	12.45	12.60	54,199	-0.05(-0.40%)
Oct 26, 2017	12.45	12.70	12.35	12.65	49,993	+0.20(+1.61%)
Oct 25, 2017	12.40	12.47	12.20	12.45	21,318	+0.05(+0.40%)
Oct 24, 2017	12.40	12.65	12.35	12.40	31,031	+0.05(+0.40%)
Oct 23, 2017	12.30	12.60	12.30	12.35	51,276	+0.05(+0.41%)
Oct 20, 2017	12.35	12.40	12.20	12.30	29,846	+0.00(+0.00%)
Oct 19, 2017	12.20	12.40	12.05	12.30	27,449	+0.05(+0.41%)
Oct 18, 2017	12.20	12.35	12.20	12.25	28,810	-0.05(-0.41%)
Oct 17, 2017	12.55	12.56	12.15	12.30	31,937	-0.30(-2.38%)
Oct 16, 2017	12.80	12.85	12.50	12.60	32,008	-0.15(-1.18%)
Oct 13, 2017	12.85	12.95	12.70	12.75	36,825	+0.10(+0.79%)
Oct 12, 2017	12.70	12.75	12.40	12.65	36,100	-0.05(-0.39%)
Oct 11, 2017	12.85	12.90	12.65	12.70	30,881	-0.25(-1.93%)
Oct 10, 2017	12.60	13.00	12.60	12.95	50,350	+0.35(+2.78%)
Oct 09, 2017	12.90	13.00	12.60	12.60	23,103	-0.40(-3.08%)
Oct 06, 2017	13.15	13.15	12.90	13.00	17,449	-0.15(-1.14%)
Oct 05, 2017	13.35	13.35	13.10	13.15	23,683	-0.15(-1.13%)
Oct 04, 2017	13.25	13.45	13.25	13.30	19,705	+0.00(+0.00%)
Oct 03, 2017	13.25	13.35	13.15	13.30	43,036	+0.10(+0.76%)
Oct 02, 2017	13.15	13.35	13.10	13.20	37,307	-0.10(-0.75%)
Sep 29, 2017	12.95	13.55	12.90	13.30	59,459	+0.35(+2.70%)
Sep 28, 2017	12.95	13.05	12.85	12.95	45,019	+0.00(+0.00%)
Sep 27, 2017	12.60	13.00	12.55	12.95	51,626	+0.35(+2.78%)
Sep 26, 2017	12.70	12.75	12.57	12.60	42,677	-0.05(-0.40%)
Sep 25, 2017	12.80	12.88	12.45	12.65	53,365	-0.10(-0.78%)
Sep 22, 2017	12.75	12.90	12.70	12.75	36,545	+0.00(+0.00%)
Sep 21, 2017	12.70	12.80	12.55	12.75	44,228	+0.05(+0.39%)
Sep 20, 2017	12.80	12.85	12.60	12.70	56,910	-0.10(-0.78%)
Sep 19, 2017	12.90	12.95	12.65	12.80	54,711	-0.10(-0.78%)
Sep 18, 2017	12.80	12.95	12.60	12.90	63,970	+0.05(+0.39%)
Sep 15, 2017	12.80	12.93	12.55	12.85	132,124	+0.05(+0.39%)
Sep 14, 2017	12.70	12.85	12.60	12.80	69,785	+0.15(+1.19%)
Sep 13, 2017	12.60	12.80	12.45	12.65	50,918	+0.00(+0.00%)
Sep 12, 2017	12.85	12.85	12.60	12.65	33,945	-0.20(-1.56%)
Sep 11, 2017	12.30	12.85	12.15	12.85	69,097	+0.35(+2.80%)
Sep 08, 2017	12.50	12.70	12.30	12.50	48,101	-0.20(-1.57%)
Sep 07, 2017	12.10	12.75	12.10	12.70	118,457	+0.65(+5.39%)
Sep 06, 2017	12.15	12.15	11.95	12.05	44,670	-0.05(-0.41%)
Sep 05, 2017	12.20	12.25	11.97	12.10	61,308	-0.05(-0.41%)