Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.98	26.98	26.98	0	+0.12(+0.45%)
Dec 28, 2017	26.87	26.96	26.73	26.86	9,120	+0.23(+0.88%)
Dec 27, 2017	26.51	26.73	26.51	26.62	12,320	+0.20(+0.78%)
Dec 26, 2017	26.41	26.50	26.33	26.42	7,241	+0.02(+0.08%)
Dec 22, 2017	26.40	26.49	26.30	26.40	5,065	-0.09(-0.34%)
Dec 21, 2017	26.52	26.53	26.41	26.49	15,329	+0.36(+1.40%)
Dec 20, 2017	26.21	26.27	26.06	26.12	5,342	-0.49(-1.84%)
Dec 19, 2017	26.66	26.72	26.61	26.61	7,319	-0.44(-1.63%)
Dec 18, 2017	27.11	27.12	27.00	27.05	8,247	+0.71(+2.70%)
Dec 15, 2017	26.42	26.42	26.19	26.34	6,259	-0.42(-1.58%)
Dec 14, 2017	26.78	26.85	26.69	26.77	22,291	-0.04(-0.16%)
Dec 13, 2017	26.57	26.92	26.57	26.81	9,100	+0.30(+1.13%)
Dec 12, 2017	26.50	26.58	26.49	26.51	3,245	+0.68(+2.63%)
Dec 11, 2017	25.84	25.96	25.82	25.83	121,392	-0.08(-0.29%)
Dec 08, 2017	25.88	25.97	25.86	25.91	94,773	+0.66(+2.59%)
Dec 07, 2017	25.36	25.36	25.23	25.25	4,037	-0.23(-0.92%)
Dec 06, 2017	25.43	25.54	25.43	25.48	4,443	-0.05(-0.22%)
Dec 05, 2017	25.59	25.67	25.49	25.54	3,514	-0.13(-0.51%)
Dec 04, 2017	25.61	25.70	25.50	25.67	9,628	-0.61(-2.34%)
Dec 01, 2017	26.20	26.34	26.20	26.29	3,826	+0.22(+0.83%)
Nov 30, 2017	25.97	26.08	25.95	26.07	6,869	+0.32(+1.23%)
Nov 29, 2017	25.97	25.97	25.73	25.75	2,088	-0.54(-2.05%)
Nov 28, 2017	26.16	26.33	26.12	26.29	3,134	+0.03(+0.11%)
Nov 27, 2017	26.40	26.40	26.26	26.26	3,613	-0.16(-0.61%)
Nov 24, 2017	26.33	26.42	26.30	26.42	985	-0.11(-0.41%)
Nov 22, 2017	26.76	26.76	26.52	26.53	8,819	-0.15(-0.56%)
Nov 21, 2017	26.65	26.72	26.65	26.68	2,764	+0.34(+1.29%)
Nov 20, 2017	26.53	26.53	26.34	26.34	3,929	+0.14(+0.55%)
Nov 17, 2017	26.11	26.21	26.11	26.20	3,412	-0.02(-0.06%)
Nov 16, 2017	26.23	26.32	26.14	26.21	2,383	+0.45(+1.75%)
Nov 15, 2017	25.51	25.86	25.48	25.76	7,094	-0.13(-0.52%)
Nov 14, 2017	25.76	25.92	25.74	25.89	102,112	+0.14(+0.56%)
Nov 13, 2017	25.40	25.81	25.40	25.75	2,426	-0.08(-0.32%)
Nov 10, 2017	25.98	25.98	25.82	25.83	3,920	-0.14(-0.55%)
Nov 09, 2017	26.03	26.03	25.90	25.98	5,537	-0.68(-2.57%)
Nov 08, 2017	26.71	26.71	26.62	26.66	1,813	+0.04(+0.15%)
Nov 07, 2017	26.74	26.74	26.58	26.62	9,215	-0.08(-0.30%)
Nov 06, 2017	26.72	26.73	26.57	26.70	4,483	-0.04(-0.13%)
Nov 03, 2017	26.61	26.76	26.61	26.73	7,262	+0.02(+0.09%)
Nov 02, 2017	26.20	26.71	26.20	26.71	11,160	+0.34(+1.29%)
Nov 01, 2017	26.50	26.54	26.27	26.37	6,234	-0.15(-0.55%)
Oct 31, 2017	26.53	26.59	26.39	26.52	21,464	-0.10(-0.37%)
Oct 30, 2017	26.53	26.66	26.53	26.61	2,498	-0.11(-0.39%)
Oct 27, 2017	26.76	26.76	26.67	26.72	8,841	+0.31(+1.19%)
Oct 26, 2017	26.33	26.45	26.33	26.41	3,958	+0.51(+1.95%)
Oct 25, 2017	26.08	26.08	25.82	25.90	4,682	-0.28(-1.08%)
Oct 24, 2017	26.19	26.19	26.13	26.18	4,143	-0.02(-0.07%)
Oct 23, 2017	26.22	26.30	26.13	26.20	6,287	+0.21(+0.81%)
Oct 20, 2017	26.00	26.09	25.99	25.99	19,864	-0.21(-0.80%)
Oct 19, 2017	26.07	26.24	26.07	26.20	3,222	-0.30(-1.13%)
Oct 18, 2017	26.52	26.56	26.38	26.50	8,478	-0.11(-0.41%)
Oct 17, 2017	26.73	26.77	26.54	26.61	12,900	-0.50(-1.84%)
Oct 16, 2017	27.18	27.18	27.03	27.11	6,971	-0.46(-1.68%)
Oct 13, 2017	27.45	27.60	27.43	27.57	3,300	-0.00(-0.01%)
Oct 12, 2017	27.46	27.59	27.45	27.58	6,794	+0.30(+1.10%)
Oct 11, 2017	27.21	27.28	27.21	27.28	3,673	+0.43(+1.59%)
Oct 10, 2017	26.84	26.86	26.80	26.85	1,778	+0.23(+0.86%)
Oct 09, 2017	26.59	26.62	26.58	26.62	2,211	+0.06(+0.23%)
Oct 06, 2017	26.30	26.56	26.30	26.56	11,785	+0.02(+0.08%)
Oct 05, 2017	26.52	26.63	26.43	26.54	10,149	-0.20(-0.75%)
Oct 04, 2017	26.99	26.99	26.73	26.74	5,555	+0.38(+1.45%)
Oct 03, 2017	26.40	26.51	26.36	26.36	8,173	-0.17(-0.65%)