Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.18	17.27	17.14	17.20	2,240	+0.10(+0.58%)
May 27, 2016		17.10	17.10	17.10	0	-0.08(-0.47%)
May 26, 2016	17.13	17.19	17.13	17.18	1,759	+0.10(+0.59%)
May 25, 2016	17.12	17.12	17.05	17.08	2,266	+0.01(+0.06%)
May 24, 2016	17.11	17.12	17.01	17.07	5,450	-0.18(-1.01%)
May 23, 2016	17.28	17.28	17.17	17.25	4,444	+0.10(+0.58%)
May 20, 2016	17.15	17.21	17.15	17.15	1,360	+0.07(+0.39%)
May 19, 2016	17.00	17.08	16.98	17.08	12,026	+0.10(+0.62%)
May 18, 2016	16.92	17.15	16.92	16.98	4,557	-0.10(-0.61%)
May 17, 2016	17.23	17.23	17.05	17.08	6,509	-0.07(-0.41%)
May 16, 2016	17.12	17.16	17.12	17.15	3,250	+0.10(+0.59%)
May 13, 2016	17.12	17.13	17.04	17.05	4,714	-0.23(-1.33%)
May 12, 2016	17.20	17.31	17.18	17.28	3,524	+0.05(+0.29%)
May 11, 2016	17.22	17.29	17.15	17.23	9,667	+0.24(+1.41%)
May 10, 2016	16.93	16.99	16.89	16.99	4,555	+0.17(+1.01%)
May 09, 2016	16.75	16.82	16.75	16.82	1,833	+0.33(+2.00%)
May 06, 2016	16.52	16.57	16.46	16.49	2,369	+0.13(+0.79%)
May 05, 2016	16.39	16.41	16.34	16.36	4,465	-0.16(-0.97%)
May 04, 2016	16.58	16.60	16.52	16.52	5,291	-0.37(-2.19%)
May 03, 2016	16.98	16.99	16.84	16.89	5,710	-0.07(-0.41%)