Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.83	45.63	44.54	45.27	208,261	+0.35(+0.78%)
Nov 29, 2017	44.58	45.09	44.51	44.92	122,582	+0.24(+0.54%)
Nov 28, 2017	43.83	44.69	43.78	44.68	104,929	+1.07(+2.45%)
Nov 27, 2017	43.88	44.01	43.37	43.61	322,875	-0.29(-0.66%)
Nov 24, 2017	43.80	44.19	43.43	43.90	74,988	+0.11(+0.25%)
Nov 22, 2017	44.00	44.31	43.71	43.79	86,499	-0.11(-0.25%)
Nov 21, 2017	43.31	43.96	43.21	43.90	155,599	+0.93(+2.16%)
Nov 20, 2017	42.77	43.18	42.33	42.97	206,232	+0.16(+0.37%)
Nov 17, 2017	42.48	43.16	42.46	42.81	118,409	+0.07(+0.16%)
Nov 16, 2017	42.90	43.18	42.53	42.74	114,920	+0.04(+0.09%)
Nov 15, 2017	42.19	42.92	42.15	42.70	155,131	+0.39(+0.92%)
Nov 14, 2017	42.36	42.64	42.19	42.31	121,303	-0.40(-0.94%)
Nov 13, 2017	43.43	44.08	42.67	42.71	270,915	-0.99(-2.27%)
Nov 10, 2017	43.85	44.30	43.21	43.70	203,651	-0.28(-0.64%)
Nov 09, 2017	43.65	44.21	43.65	43.98	113,620	+0.22(+0.50%)
Nov 08, 2017	43.54	43.82	42.98	43.76	167,221	+0.18(+0.41%)
Nov 07, 2017	44.10	44.29	43.35	43.58	94,557	-0.38(-0.86%)
Nov 06, 2017	44.08	44.34	43.80	43.96	121,844	-0.14(-0.32%)
Nov 03, 2017	45.45	45.62	43.41	44.10	182,967	-1.56(-3.42%)
Nov 02, 2017	44.56	46.40	43.56	45.66	314,397	+3.66(+8.71%)
Nov 01, 2017	42.54	42.66	41.64	42.00	85,444	-0.23(-0.54%)
Oct 31, 2017	42.02	42.64	41.78	42.23	130,542	+0.45(+1.08%)
Oct 30, 2017	42.05	42.19	41.41	41.78	92,205	-0.53(-1.25%)
Oct 27, 2017	41.99	42.38	41.55	42.31	96,676	+0.38(+0.91%)
Oct 26, 2017	41.84	42.17	41.64	41.93	107,743	+0.22(+0.53%)
Oct 25, 2017	42.05	42.33	41.30	41.71	125,975	-0.34(-0.81%)
Oct 24, 2017	41.82	42.27	41.51	42.05	240,525	+0.50(+1.20%)
Oct 23, 2017	41.58	42.10	41.01	41.55	116,980	-0.05(-0.12%)
Oct 20, 2017	41.95	42.00	41.51	41.60	81,044	+0.06(+0.14%)
Oct 19, 2017	41.66	41.85	41.18	41.54	84,781	-0.14(-0.34%)
Oct 18, 2017	41.55	41.89	41.31	41.68	123,401	+0.16(+0.39%)
Oct 17, 2017	42.00	42.00	41.35	41.52	91,489	-0.35(-0.84%)
Oct 16, 2017	42.00	42.44	41.60	41.87	84,622	-0.03(-0.07%)
Oct 13, 2017	42.00	42.33	41.73	41.90	130,613	+0.09(+0.22%)
Oct 12, 2017	42.00	42.21	41.57	41.81	111,583	-0.13(-0.31%)
Oct 11, 2017	41.93	42.15	41.73	41.94	114,434	-0.02(-0.05%)
Oct 10, 2017	42.00	42.35	41.80	41.96	174,290	-0.05(-0.12%)
Oct 09, 2017	41.20	42.07	41.20	42.01	515,894	+0.81(+1.97%)
Oct 06, 2017	41.28	41.41	40.94	41.20	273,417	-0.11(-0.27%)
Oct 05, 2017	41.60	41.65	41.01	41.31	202,014	-0.05(-0.12%)
Oct 04, 2017	41.64	41.79	41.16	41.36	120,531	-0.20(-0.48%)
Oct 03, 2017	41.91	41.97	41.09	41.56	174,333	-0.43(-1.02%)
Oct 02, 2017	41.57	42.13	41.56	41.99	188,223	+0.53(+1.28%)
Sep 29, 2017	41.63	41.80	41.18	41.46	138,249	-0.04(-0.10%)
Sep 28, 2017	41.46	41.52	41.01	41.50	89,307	+0.03(+0.07%)
Sep 27, 2017	41.13	41.61	40.56	41.47	200,576	+0.68(+1.67%)
Sep 26, 2017	40.96	41.34	40.49	40.79	179,807	+0.68(+1.70%)
Sep 25, 2017	39.86	40.41	39.73	40.11	143,532	+0.35(+0.88%)
Sep 22, 2017	39.03	40.00	38.96	39.76	92,990	+0.73(+1.87%)
Sep 21, 2017	39.19	39.19	38.69	39.03	148,296	-0.22(-0.56%)
Sep 20, 2017	39.45	39.71	39.24	39.25	113,965	-0.20(-0.51%)
Sep 19, 2017	39.50	39.67	39.17	39.45	112,389	+0.01(+0.03%)
Sep 18, 2017	39.44	39.87	39.17	39.44	150,795	+0.07(+0.18%)
Sep 15, 2017	39.06	39.50	38.63	39.37	320,638	+0.58(+1.50%)
Sep 14, 2017	38.57	38.94	38.28	38.79	156,986	+0.20(+0.52%)
Sep 13, 2017	38.38	38.77	38.05	38.59	134,081	+0.12(+0.31%)
Sep 12, 2017	39.17	39.59	38.32	38.47	137,874	-0.62(-1.59%)
Sep 11, 2017	38.00	39.14	37.77	39.09	186,898	+1.37(+3.63%)
Sep 08, 2017	37.64	37.86	37.22	37.72	83,728	+0.04(+0.11%)
Sep 07, 2017	37.65	37.89	37.41	37.68	102,463	+0.04(+0.11%)
Sep 06, 2017	37.40	37.77	37.08	37.64	95,448	+0.36(+0.97%)
Sep 05, 2017	37.88	38.04	37.17	37.28	105,524	-0.63(-1.66%)