Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	88.09	90.06	86.51	89.43	810,224	+1.64(+1.87%)
Jun 29, 2017	89.20	89.94	87.02	87.79	572,494	-1.28(-1.43%)
Jun 28, 2017	89.18	90.06	88.81	89.07	374,064	+0.50(+0.57%)
Jun 27, 2017	89.72	90.02	88.45	88.56	293,413	-0.91(-1.02%)
Jun 26, 2017	89.13	90.89	88.66	89.47	430,459	+0.49(+0.55%)
Jun 23, 2017	88.06	89.40	87.45	88.98	628,654	+1.29(+1.47%)
Jun 22, 2017	86.91	88.17	86.16	87.69	517,836	+0.75(+0.86%)
Jun 21, 2017	89.66	90.10	86.62	86.95	690,318	-2.62(-2.93%)
Jun 20, 2017	90.70	90.88	87.69	89.57	1,033,848	-1.76(-1.93%)
Jun 19, 2017	91.39	91.96	90.54	91.33	398,168	+0.80(+0.89%)
Jun 16, 2017	89.84	90.85	89.03	90.53	608,918	-0.01(-0.01%)
Jun 15, 2017	91.68	91.91	90.13	90.54	310,063	-1.96(-2.12%)
Jun 14, 2017	95.80	95.80	92.18	92.50	367,417	-3.27(-3.41%)
Jun 13, 2017	94.85	96.17	94.64	95.77	238,008	+0.86(+0.91%)
Jun 12, 2017	94.46	95.69	93.98	94.91	479,897	+0.56(+0.59%)
Jun 09, 2017	92.34	94.73	91.80	94.35	541,851	+2.27(+2.47%)
Jun 08, 2017	91.84	93.25	91.23	92.07	631,735	+0.68(+0.74%)
Jun 07, 2017	92.30	93.77	90.92	91.40	445,030	-0.52(-0.57%)
Jun 06, 2017	92.45	92.61	91.20	91.92	319,024	-1.40(-1.50%)
Jun 05, 2017	92.98	93.85	92.61	93.32	281,178	+0.00(+0.00%)
Jun 02, 2017	93.03	94.18	92.90	93.32	304,483	+0.15(+0.17%)
Jun 01, 2017	91.17	93.58	90.87	93.17	500,789	+2.01(+2.21%)
May 31, 2017	92.80	92.82	90.97	91.16	741,620	-1.66(-1.79%)
May 30, 2017	92.67	93.20	91.51	92.82	503,560	+0.90(+0.98%)
May 26, 2017	91.64	92.43	90.78	91.92	522,624	-0.11(-0.12%)
May 25, 2017	93.59	94.52	91.91	92.03	506,326	-1.30(-1.39%)
May 24, 2017	95.36	95.65	92.66	93.32	643,009	-2.24(-2.35%)
May 23, 2017	95.87	96.37	93.93	95.56	520,485	+0.03(+0.03%)
May 22, 2017	96.35	97.54	95.48	95.53	583,711	-0.63(-0.65%)
May 19, 2017	97.63	98.04	95.52	96.16	804,144	-1.35(-1.39%)
May 18, 2017	97.39	98.25	91.04	97.52	1,416,111	+4.53(+4.88%)
May 17, 2017	95.19	93.96	91.75	92.98	831,271	-2.20(-2.32%)
May 16, 2017	96.84	96.84	94.92	95.19	597,467	-1.07(-1.11%)
May 15, 2017	95.70	97.00	95.17	96.26	537,834	+1.01(+1.06%)
May 12, 2017	97.17	97.24	94.77	95.25	445,587	-2.25(-2.31%)
May 11, 2017	97.30	98.17	95.52	97.51	481,904	+0.05(+0.05%)
May 10, 2017	97.03	97.65	96.68	97.46	613,624	+1.02(+1.06%)
May 09, 2017	95.80	96.92	95.28	96.43	408,923	+1.08(+1.14%)
May 08, 2017	95.39	95.85	94.19	95.35	424,789	-0.23(-0.24%)
May 05, 2017	94.70	95.58	93.92	95.58	410,919	+1.29(+1.36%)
May 04, 2017	95.31	95.79	93.25	94.30	373,645	-0.84(-0.88%)
May 03, 2017	95.60	96.46	94.51	95.14	436,134	-0.75(-0.79%)
May 02, 2017	95.80	97.92	95.04	95.89	888,846	+0.99(+1.04%)
May 01, 2017	93.25	96.72	92.52	94.91	675,535	+2.14(+2.30%)
Apr 28, 2017	93.71	93.71	92.32	92.77	483,819	-1.14(-1.21%)
Apr 27, 2017	92.61	94.35	91.45	93.91	635,817	+1.34(+1.45%)
Apr 26, 2017	93.52	93.99	92.51	92.57	667,567	-0.89(-0.95%)
Apr 25, 2017	95.18	95.18	92.88	93.46	547,606	-0.92(-0.97%)
Apr 24, 2017	93.84	94.65	92.86	94.37	352,729	+2.32(+2.52%)
Apr 21, 2017	93.08	93.56	91.74	92.05	698,355	-0.94(-1.01%)
Apr 20, 2017	92.12	93.50	91.55	92.99	378,729	+1.69(+1.85%)
Apr 19, 2017	91.73	92.27	90.77	91.30	443,364	+0.14(+0.15%)
Apr 18, 2017	90.72	91.46	90.46	91.16	338,179	-0.38(-0.41%)
Apr 17, 2017	90.37	91.56	89.95	91.54	341,928	+1.52(+1.69%)
Apr 13, 2017	91.79	92.30	90.01	90.02	445,926	-1.93(-2.10%)
Apr 12, 2017	94.09	94.09	91.51	91.96	272,691	-2.32(-2.46%)
Apr 11, 2017	93.40	94.31	91.84	94.28	419,645	+1.22(+1.31%)
Apr 10, 2017	93.68	94.20	92.98	93.06	311,708	-0.63(-0.67%)
Apr 07, 2017	92.18	94.43	91.78	93.69	472,892	+1.63(+1.77%)
Apr 06, 2017	90.93	92.43	90.93	92.06	401,776	+1.14(+1.25%)
Apr 05, 2017	93.19	94.00	90.77	90.92	728,355	-1.72(-1.86%)
Apr 04, 2017	92.91	93.43	92.03	92.63	495,182	-0.33(-0.35%)