Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	36.85	36.85	35.40	36.43	500,961	-0.39(-1.06%)
Jun 29, 2016	35.73	36.92	35.46	36.82	712,328	+1.53(+4.34%)
Jun 28, 2016	35.07	35.38	34.39	35.29	623,881	+1.45(+4.28%)
Jun 27, 2016	35.25	35.25	33.34	33.84	1,106,606	-1.71(-4.81%)
Jun 24, 2016	35.50	36.75	35.43	35.55	1,731,947	-1.61(-4.33%)
Jun 23, 2016	37.03	38.23	36.68	37.16	938,328	+0.25(+0.68%)
Jun 22, 2016	36.75	37.53	36.48	36.91	659,601	+0.26(+0.71%)
Jun 21, 2016	36.64	37.20	36.03	36.65	568,539	-0.24(-0.65%)
Jun 20, 2016	36.64	37.10	36.25	36.89	936,855	+0.41(+1.12%)
Jun 17, 2016	36.84	37.15	35.78	36.48	1,289,070	-0.23(-0.63%)
Jun 16, 2016	35.27	37.00	34.92	36.71	1,203,340	+1.83(+5.25%)
Jun 15, 2016	34.64	36.28	34.64	34.88	1,280,656	+0.27(+0.78%)
Jun 14, 2016	33.66	34.68	33.58	34.61	942,202	+1.15(+3.44%)
Jun 13, 2016	34.69	34.89	33.36	33.46	1,185,071	-1.49(-4.26%)
Jun 10, 2016	37.34	37.53	34.88	34.95	1,213,950	-2.83(-7.49%)
Jun 09, 2016	37.39	37.98	37.24	37.78	769,875	+0.40(+1.07%)
Jun 08, 2016	37.19	37.66	36.91	37.38	711,092	-0.02(-0.05%)
Jun 07, 2016	37.11	37.69	36.60	37.40	940,554	+0.28(+0.75%)
Jun 06, 2016	36.62	37.21	35.75	37.12	853,723	+0.56(+1.53%)
Jun 03, 2016	38.03	38.19	36.51	36.56	961,678	-1.81(-4.72%)
Jun 02, 2016	37.53	38.40	36.86	38.37	910,780	+0.53(+1.40%)
Jun 01, 2016	38.00	38.74	37.66	37.84	1,065,906	-0.46(-1.20%)
May 31, 2016	37.95	38.42	37.13	38.30	1,071,008	+0.33(+0.87%)
May 27, 2016	36.78	37.97	37.97	37.97	1,233,100	+1.37(+3.74%)
May 26, 2016	36.25	37.41	36.25	36.60	871,679	+0.27(+0.74%)
May 25, 2016	35.38	36.46	34.70	36.33	1,114,810	+1.10(+3.12%)
May 24, 2016	34.76	35.34	34.21	35.23	800,165	+0.44(+1.26%)
May 23, 2016	34.99	35.14	34.38	34.79	924,190	-0.20(-0.57%)
May 20, 2016	34.65	35.08	34.26	34.99	889,568	+0.37(+1.07%)
May 19, 2016	34.75	35.13	34.17	34.62	817,235	-0.31(-0.89%)
May 18, 2016	36.02	36.05	34.62	34.93	1,045,121	-1.32(-3.64%)
May 17, 2016	35.79	37.60	35.62	36.25	1,720,849	+0.50(+1.40%)
May 16, 2016	37.40	37.63	35.28	35.75	2,274,559	-1.85(-4.92%)
May 13, 2016	36.86	37.88	35.06	37.60	4,578,731	+3.34(+9.75%)
May 12, 2016	34.53	34.98	33.10	34.26	2,623,692	-0.04(-0.12%)
May 11, 2016	35.90	35.93	34.08	34.30	1,097,417	-1.62(-4.51%)
May 10, 2016	34.99	36.01	34.56	35.92	590,127	+0.98(+2.80%)
May 09, 2016	34.07	35.57	33.75	34.94	912,588	+0.61(+1.78%)
May 06, 2016	34.13	34.88	33.80	34.33	595,858	+0.04(+0.12%)
May 05, 2016	34.24	34.87	33.93	34.29	465,668	-0.11(-0.32%)
May 04, 2016	34.58	34.70	33.86	34.40	559,024	-0.31(-0.89%)
May 03, 2016	34.88	35.25	34.51	34.71	558,530	-0.43(-1.22%)
May 02, 2016	36.50	36.80	34.70	35.14	983,996	-1.38(-3.78%)
Apr 29, 2016	37.33	37.67	36.03	36.52	762,679	-1.01(-2.69%)
Apr 28, 2016	37.11	37.99	37.11	37.53	751,896	+0.01(+0.03%)
Apr 27, 2016	38.19	38.42	37.43	37.52	491,312	-0.91(-2.37%)
Apr 26, 2016	37.52	38.49	37.36	38.43	481,425	+0.92(+2.45%)
Apr 25, 2016	37.67	38.17	36.88	37.51	720,953	-0.27(-0.71%)
Apr 22, 2016	37.51	38.10	37.10	37.78	590,175	+0.28(+0.75%)
Apr 21, 2016	37.15	37.70	36.76	37.50	497,396	+0.35(+0.94%)
Apr 20, 2016	36.50	37.54	36.10	37.15	611,547	+0.67(+1.84%)
Apr 19, 2016	36.59	36.71	35.59	36.48	727,531	-0.21(-0.57%)
Apr 18, 2016	37.51	37.53	36.63	36.69	509,881	-1.04(-2.76%)
Apr 15, 2016	37.55	38.96	37.41	37.73	737,033	+0.26(+0.69%)
Apr 14, 2016	37.40	37.85	36.78	37.47	351,807	+0.07(+0.19%)
Apr 13, 2016	37.50	38.00	37.28	37.40	456,144	+0.11(+0.29%)
Apr 12, 2016	36.49	37.34	36.05	37.29	602,602	+0.68(+1.86%)
Apr 11, 2016	37.20	37.59	36.54	36.61	453,035	-0.42(-1.13%)
Apr 08, 2016	36.72	37.47	36.72	37.03	506,609	+0.34(+0.93%)
Apr 07, 2016	37.48	38.18	36.07	36.69	899,575	-0.97(-2.58%)
Apr 06, 2016	36.83	37.83	36.00	37.66	896,458	+0.93(+2.53%)
Apr 05, 2016	35.99	37.19	35.23	36.73	624,166	+0.64(+1.77%)
Apr 04, 2016	36.93	37.00	35.51	36.09	955,699	-0.76(-2.06%)