Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	83.26	83.32	81.97	82.72	575,556	-0.64(-0.76%)
May 29, 2014	83.89	84.50	82.19	83.36	571,295	-0.18(-0.22%)
May 28, 2014	83.88	84.40	83.11	83.54	473,083	-0.32(-0.39%)
May 27, 2014	83.13	84.86	83.07	83.86	947,267	+1.11(+1.34%)
May 23, 2014	80.16	82.75	82.75	82.75	1,045,562	+2.37(+2.95%)
May 22, 2014	79.11	80.64	78.39	80.38	544,015	+1.21(+1.53%)
May 21, 2014	78.52	79.72	78.44	79.17	455,588	+0.85(+1.08%)
May 20, 2014	79.19	79.47	77.46	78.33	671,661	-1.04(-1.31%)
May 19, 2014	78.25	79.86	77.94	79.36	842,179	+0.90(+1.15%)
May 16, 2014	77.77	79.29	77.46	78.46	966,481	+0.61(+0.78%)
May 15, 2014	75.74	78.83	75.04	77.85	2,372,536	+0.50(+0.65%)
May 14, 2014	77.86	77.86	76.16	77.35	1,018,361	-0.60(-0.77%)
May 13, 2014	78.45	79.47	77.87	77.95	656,039	-0.49(-0.62%)
May 12, 2014	76.89	79.02	76.67	78.43	963,720	+2.16(+2.83%)
May 09, 2014	77.03	77.20	74.92	76.27	1,289,592	-0.95(-1.23%)
May 08, 2014	78.38	79.75	76.98	77.22	658,134	-1.25(-1.59%)
May 07, 2014	79.25	79.52	77.73	78.47	738,909	-0.73(-0.92%)
May 06, 2014	79.95	80.68	78.90	79.20	721,424	-1.25(-1.55%)
May 05, 2014	79.60	80.67	78.31	80.45	401,309	+0.07(+0.08%)
May 02, 2014	79.74	81.54	79.27	80.38	399,549	+0.69(+0.87%)