Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.80	18.88	18.80	18.88	2,960	+0.27(+1.48%)
Jul 28, 2016	18.69	18.69	18.54	18.61	2,614	+0.09(+0.51%)
Jul 27, 2016	18.40	18.51	18.40	18.51	3,432	+0.14(+0.73%)
Jul 26, 2016	18.34	18.38	18.29	18.38	5,008	+0.09(+0.46%)
Jul 25, 2016	18.35	18.35	18.24	18.29	5,315	-0.06(-0.33%)
Jul 22, 2016	18.14	18.35	18.14	18.35	5,045	+0.35(+1.92%)
Jul 21, 2016	17.99	18.00	17.98	18.00	3,157	-0.05(-0.28%)
Jul 20, 2016	17.83	18.09	17.83	18.05	23,090	+0.93(+5.46%)
Jul 19, 2016	17.16	17.20	17.10	17.12	2,557	-0.07(-0.41%)
Jul 18, 2016	17.16	17.28	17.14	17.19	5,027	+0.11(+0.64%)
Jul 15, 2016	17.09	17.09	16.87	17.08	5,165	+0.13(+0.74%)
Jul 14, 2016	16.87	17.04	16.87	16.95	3,919	+0.03(+0.20%)
Jul 13, 2016	16.98	17.08	16.92	16.92	3,952	+0.27(+1.60%)
Jul 12, 2016	16.73	16.73	16.64	16.65	3,060	-0.05(-0.28%)
Jul 11, 2016	16.72	16.77	16.70	16.70	2,201	+0.35(+2.14%)
Jul 08, 2016	16.15	16.40	16.15	16.35	2,155	+0.03(+0.18%)
Jul 07, 2016	16.34	16.38	16.31	16.32	2,013	-0.09(-0.55%)
Jul 05, 2016	16.52	16.52	16.38	16.41	3,235	-0.63(-3.70%)
Jul 01, 2016		17.04	17.04	17.04	0	+0.45(+2.74%)
Jun 30, 2016	16.50	16.63	16.45	16.59	11,964	+0.20(+1.19%)
Jun 29, 2016	16.46	16.46	16.38	16.39	7,179	+0.30(+1.83%)
Jun 28, 2016	15.78	16.10	15.78	16.09	7,548	+0.42(+2.71%)
Jun 27, 2016	15.74	15.74	15.56	15.67	6,832	-0.35(-2.18%)
Jun 24, 2016	16.19	16.40	15.92	16.02	12,848	-1.02(-5.99%)
Jun 23, 2016	16.86	17.04	16.78	17.04	6,385	+0.42(+2.53%)
Jun 22, 2016	16.71	16.73	16.57	16.62	7,402	-0.07(-0.42%)
Jun 21, 2016	16.78	16.79	16.69	16.69	4,307	+0.05(+0.33%)
Jun 20, 2016	16.83	16.83	16.64	16.64	2,877	+0.39(+2.37%)
Jun 17, 2016	16.13	16.29	16.13	16.25	3,004	+0.18(+1.12%)
Jun 16, 2016	15.86	16.07	15.77	16.07	11,370	-0.11(-0.68%)
Jun 15, 2016	16.28	16.28	16.16	16.18	10,195	-0.04(-0.22%)
Jun 14, 2016	16.27	16.27	16.15	16.21	8,129	-0.20(-1.19%)
Jun 13, 2016	16.46	16.51	16.29	16.41	9,394	-0.24(-1.44%)
Jun 10, 2016	16.62	16.68	16.62	16.65	5,042	-0.51(-2.97%)
Jun 09, 2016	17.14	17.31	17.12	17.16	16,894	-0.38(-2.17%)
Jun 08, 2016	17.59	17.60	17.54	17.54	5,270	-0.02(-0.09%)
Jun 07, 2016	17.50	17.62	17.50	17.56	5,970	+0.05(+0.29%)
Jun 06, 2016	17.54	17.54	17.49	17.50	4,446	+0.02(+0.11%)
Jun 03, 2016	17.35	17.51	17.35	17.48	6,785	+0.21(+1.22%)
Jun 02, 2016	17.27	17.29	17.22	17.27	4,566	-0.07(-0.37%)
Jun 01, 2016	17.30	17.34	17.17	17.34	5,471	+0.14(+0.81%)
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%)