Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.84	26.91	26.75	26.86	786,332	+0.02(+0.07%)
Mar 30, 2017	26.85	27.04	26.78	26.84	519,008	-0.03(-0.10%)
Mar 29, 2017	26.91	26.97	26.75	26.87	340,292	-0.06(-0.22%)
Mar 28, 2017	26.80	27.03	26.62	26.93	543,784	+0.13(+0.49%)
Mar 27, 2017	26.77	26.88	26.65	26.80	430,886	-0.19(-0.70%)
Mar 24, 2017	27.24	27.36	26.88	26.99	419,279	-0.25(-0.91%)
Mar 23, 2017	27.27	27.46	26.95	27.24	348,246	-0.04(-0.15%)
Mar 22, 2017	27.17	27.39	27.17	27.28	436,256	+0.04(+0.15%)
Mar 21, 2017	27.81	27.95	27.22	27.24	394,558	-0.47(-1.68%)
Mar 20, 2017	27.77	27.81	27.53	27.70	588,739	+0.01(+0.03%)
Mar 17, 2017	27.50	27.77	27.42	27.69	1,366,774	+0.24(+0.86%)
Mar 16, 2017	27.66	27.66	27.39	27.46	349,424	-0.09(-0.31%)
Mar 15, 2017	27.28	27.61	27.22	27.54	571,009	+0.39(+1.43%)
Mar 14, 2017	27.01	27.43	27.01	27.15	991,424	+0.11(+0.42%)
Mar 13, 2017	26.76	27.08	26.75	27.04	484,589	+0.28(+1.05%)
Mar 10, 2017	26.71	26.94	26.59	26.76	554,543	+0.25(+0.95%)
Mar 09, 2017	26.53	26.65	26.33	26.51	406,438	-0.09(-0.36%)
Mar 08, 2017	26.51	26.70	26.49	26.60	421,666	+0.12(+0.46%)
Mar 07, 2017	26.66	26.75	26.41	26.48	580,522	-0.27(-1.00%)
Mar 06, 2017	27.16	27.16	26.73	26.75	756,396	-0.50(-1.84%)
Mar 03, 2017	26.92	27.34	26.41	27.25	724,585	+0.33(+1.24%)
Mar 02, 2017	27.47	27.47	26.88	26.91	567,274	-0.56(-2.04%)
Mar 01, 2017	27.24	27.56	27.11	27.47	887,314	+0.58(+2.15%)
Feb 28, 2017	26.87	27.02	26.82	26.90	617,192	-0.05(-0.17%)
Feb 27, 2017	26.87	27.14	26.83	26.94	568,029	+0.07(+0.27%)
Feb 24, 2017	27.03	27.16	26.77	26.87	1,035,908	-0.28(-1.05%)
Feb 23, 2017	27.36	27.38	27.11	27.15	661,422	-0.15(-0.55%)
Feb 22, 2017	27.39	27.42	27.06	27.30	501,750	-0.14(-0.49%)
Feb 21, 2017	27.10	27.47	26.59	27.44	538,781	+0.28(+1.03%)
Feb 17, 2017		27.16	27.16	27.16	0	-0.14(-0.50%)
Feb 16, 2017	27.34	27.43	27.24	27.29	569,716	-0.05(-0.18%)
Feb 15, 2017	27.40	27.51	27.25	27.34	810,240	-0.06(-0.21%)
Feb 14, 2017	27.23	27.44	27.14	27.40	445,264	+0.14(+0.53%)
Feb 13, 2017	27.20	27.37	26.88	27.26	1,023,758	+0.01(+0.03%)
Feb 10, 2017	27.23	27.37	26.98	27.25	553,411	+0.20(+0.73%)
Feb 09, 2017	27.31	27.32	26.95	27.05	758,455	-0.22(-0.81%)
Feb 08, 2017	26.95	27.40	26.79	27.27	423,871	+0.21(+0.78%)
Feb 07, 2017	27.16	27.30	26.96	27.06	634,433	-0.07(-0.25%)
Feb 06, 2017	27.19	27.38	26.92	27.13	766,169	-0.05(-0.18%)
Feb 03, 2017	27.24	27.32	27.07	27.18	874,728	-0.04(-0.13%)
Feb 02, 2017	27.28	27.43	26.98	27.21	1,630,316	+0.05(+0.20%)
Feb 01, 2017	26.61	27.58	26.12	27.16	2,414,994	+0.76(+2.89%)
Jan 31, 2017	26.64	26.64	26.23	26.40	1,001,856	-0.28(-1.07%)
Jan 30, 2017	26.88	26.88	26.48	26.68	863,550	-0.28(-1.05%)
Jan 27, 2017	26.96	26.99	26.76	26.96	630,771	+0.05(+0.18%)
Jan 26, 2017	26.78	26.97	26.50	26.91	822,028	+0.07(+0.27%)
Jan 25, 2017	27.07	27.19	26.62	26.84	1,266,785	-0.26(-0.95%)
Jan 24, 2017	26.76	27.38	26.60	27.10	2,131,443	+1.20(+4.65%)
Jan 23, 2017	24.81	25.91	24.81	25.90	1,739,156	+1.18(+4.78%)
Jan 20, 2017	24.69	24.84	24.61	24.71	568,477	+0.08(+0.33%)
Jan 19, 2017	25.14	25.14	24.54	24.63	621,415	-0.46(-1.83%)
Jan 18, 2017	25.06	25.16	24.90	25.09	1,030,550	+0.05(+0.20%)
Jan 17, 2017	24.77	25.06	24.65	25.04	771,739	+0.29(+1.17%)
Jan 13, 2017		24.75	24.75	24.75	0	+0.72(+3.00%)
Jan 12, 2017	23.57	24.05	23.44	24.03	1,026,352	+0.39(+1.66%)
Jan 11, 2017	23.62	23.66	23.47	23.64	736,949	+0.01(+0.06%)
Jan 10, 2017	23.57	23.79	23.53	23.63	683,230	+0.05(+0.23%)
Jan 09, 2017	23.73	23.81	23.47	23.57	937,756	-0.06(-0.27%)
Jan 06, 2017	23.64	23.69	23.45	23.64	567,983	+0.05(+0.19%)
Jan 05, 2017	23.67	23.77	23.46	23.59	742,451	-0.08(-0.34%)
Jan 04, 2017	23.25	23.72	23.25	23.67	568,455	+0.43(+1.84%)