Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	7.570	7.825	7.520	7.690	802,100	+0.03(+0.39%)
Nov 29, 2018	7.640	7.750	7.530	7.660	814,239	+0.00(+0.00%)
Nov 28, 2018	7.480	7.680	7.270	7.660	684,821	+0.21(+2.82%)
Nov 27, 2018	7.370	7.590	7.370	7.450	512,025	+0.08(+1.09%)
Nov 26, 2018	7.740	7.780	7.320	7.370	962,382	-0.30(-3.91%)
Nov 23, 2018	7.580	7.810	7.580	7.670	256,900	-0.22(-2.79%)
Nov 21, 2018		7.890	7.890	7.890	0	+0.18(+2.33%)
Nov 20, 2018	7.960	7.960	7.610	7.710	473,285	-0.45(-5.51%)
Nov 19, 2018	8.190	8.270	7.980	8.160	464,157	-0.12(-1.45%)
Nov 16, 2018	8.180	8.295	8.010	8.280	827,500	+0.09(+1.10%)
Nov 15, 2018	7.800	8.280	7.770	8.190	672,167	+0.43(+5.54%)
Nov 14, 2018	7.820	7.860	7.560	7.760	590,227	+0.12(+1.57%)
Nov 13, 2018	7.830	7.970	7.620	7.640	426,442	-0.19(-2.43%)
Nov 12, 2018	8.270	8.270	7.790	7.830	471,819	-0.26(-3.21%)
Nov 09, 2018	8.090	8.190	7.995	8.090	500,000	-0.18(-2.18%)
Nov 08, 2018	8.290	8.431	8.230	8.270	377,099	-0.05(-0.60%)
Nov 07, 2018	8.250	8.400	8.120	8.320	433,259	+0.15(+1.84%)
Nov 06, 2018	8.180	8.230	7.960	8.170	381,340	-0.03(-0.37%)
Nov 05, 2018	8.360	8.430	8.045	8.200	596,791	-0.03(-0.36%)
Nov 02, 2018	8.200	8.320	8.110	8.230	604,500	+0.11(+1.35%)
Nov 01, 2018	8.290	8.290	8.010	8.120	916,394	-0.09(-1.10%)
Oct 31, 2018	8.050	8.290	7.915	8.210	1,429,010	+0.26(+3.27%)
Oct 30, 2018	7.310	7.970	7.270	7.950	758,818	+0.59(+8.02%)
Oct 29, 2018	7.840	7.880	7.280	7.360	953,577	-0.50(-6.36%)
Oct 26, 2018	7.860	7.980	7.320	7.860	1,166,500	-0.10(-1.26%)
Oct 25, 2018	8.080	8.230	7.940	7.960	1,087,597	+0.05(+0.63%)
Oct 24, 2018	8.430	8.520	7.910	7.910	587,931	-0.47(-5.61%)
Oct 23, 2018	8.810	8.810	8.310	8.380	724,703	-0.63(-6.99%)
Oct 22, 2018	9.150	9.190	8.930	9.010	391,328	-0.14(-1.53%)
Oct 19, 2018	9.520	9.710	9.140	9.150	506,700	-0.39(-4.09%)
Oct 18, 2018	9.630	9.630	9.360	9.540	780,541	-0.23(-2.35%)
Oct 17, 2018	9.870	9.940	9.725	9.770	359,569	-0.18(-1.81%)
Oct 16, 2018	9.990	10.07	9.860	9.950	611,047	-0.06(-0.60%)
Oct 15, 2018	10.06	10.14	9.815	10.01	491,908	+0.01(+0.10%)
Oct 12, 2018	10.12	10.12	9.860	10.00	557,100	+0.10(+1.01%)
Oct 11, 2018	10.14	10.24	9.900	9.900	574,864	-0.36(-3.51%)
Oct 10, 2018	10.72	10.82	10.24	10.26	533,023	-0.56(-5.18%)
Oct 09, 2018	10.57	10.90	10.47	10.82	554,740	+0.35(+3.34%)
Oct 08, 2018	10.38	10.50	10.29	10.47	264,197	+0.03(+0.29%)
Oct 05, 2018	10.54	10.59	10.30	10.44	233,500	-0.15(-1.42%)
Oct 04, 2018	10.58	10.80	10.54	10.59	269,606	-0.05(-0.47%)
Oct 03, 2018	10.57	10.66	10.32	10.64	313,698	+0.16(+1.53%)
Oct 02, 2018	10.38	10.53	10.25	10.48	343,587	+0.14(+1.35%)
Oct 01, 2018	10.43	10.52	10.31	10.34	578,119	-0.01(-0.10%)
Sep 28, 2018	10.25	10.55	10.15	10.35	297,200	+0.10(+0.98%)
Sep 27, 2018	10.25	10.35	10.10	10.25	235,479	+0.05(+0.49%)
Sep 26, 2018	10.40	10.45	10.20	10.20	373,323	-0.30(-2.86%)
Sep 25, 2018	10.10	10.55	10.01	10.50	571,396	+0.45(+4.48%)
Sep 24, 2018	10.05	10.10	9.850	10.05	559,137	+0.05(+0.50%)
Sep 21, 2018	9.950	10.12	9.850	10.00	1,104,700	+0.05(+0.50%)
Sep 20, 2018	9.900	9.950	9.750	9.950	930,947	+0.15(+1.53%)
Sep 19, 2018	9.550	9.900	9.540	9.800	691,300	+0.25(+2.62%)
Sep 18, 2018	9.550	9.600	9.400	9.550	533,886	+0.10(+1.06%)
Sep 17, 2018	9.500	9.650	9.350	9.450	430,223	+0.00(+0.00%)
Sep 14, 2018	9.500	9.625	9.325	9.450	796,400	+0.00(+0.00%)
Sep 13, 2018	9.600	9.650	9.300	9.450	538,789	-0.20(-2.07%)
Sep 12, 2018	9.800	9.850	9.600	9.650	623,219	+0.00(+0.00%)
Sep 11, 2018	9.550	9.800	9.500	9.650	752,732	+0.10(+1.05%)
Sep 10, 2018	9.800	9.900	9.500	9.550	467,178	-0.20(-2.05%)
Sep 07, 2018	9.900	9.930	9.500	9.750	414,200	-0.20(-2.01%)
Sep 06, 2018	10.00	10.05	9.900	9.950	739,534	-0.05(-0.50%)
Sep 05, 2018	10.00	10.05	9.750	10.00	558,669	-0.15(-1.48%)