Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	16.37	16.53	16.29	16.49	4,335,358	+0.44(+2.77%)
Aug 30, 2017	15.98	16.10	15.91	16.04	2,849,917	-0.05(-0.29%)
Aug 29, 2017	15.98	16.18	15.98	16.09	2,619,904	-0.20(-1.22%)
Aug 28, 2017	16.17	16.31	16.13	16.29	1,655,554	+0.12(+0.76%)
Aug 25, 2017	16.18	16.29	16.09	16.16	3,354,122	+0.15(+0.94%)
Aug 24, 2017	16.13	16.16	15.98	16.01	2,256,736	-0.10(-0.65%)
Aug 23, 2017	15.99	16.15	15.98	16.12	1,999,027	+0.09(+0.53%)
Aug 22, 2017	15.82	16.06	15.82	16.03	1,846,416	+0.29(+1.86%)
Aug 21, 2017	15.75	15.79	15.61	15.74	2,351,726	+0.06(+0.36%)
Aug 18, 2017	15.72	15.81	15.60	15.68	3,459,496	+0.00(+0.00%)
Aug 17, 2017	16.10	16.11	15.67	15.68	4,389,932	-0.43(-2.64%)
Aug 16, 2017	15.98	16.16	15.97	16.11	2,340,676	+0.17(+1.07%)
Aug 15, 2017	15.85	16.03	15.82	15.94	1,735,140	+0.00(+0.00%)
Aug 14, 2017	15.75	15.99	15.75	15.94	2,307,198	+0.23(+1.44%)
Aug 11, 2017	15.49	15.72	15.40	15.71	4,188,782	+0.09(+0.61%)
Aug 10, 2017	16.16	16.18	15.61	15.62	6,960,045	-0.58(-3.56%)
Aug 09, 2017	16.16	16.27	16.09	16.19	3,032,880	-0.05(-0.29%)
Aug 08, 2017	16.33	16.50	16.17	16.24	4,156,078	-0.13(-0.81%)
Aug 07, 2017	16.16	16.39	16.07	16.37	2,592,171	+0.24(+1.46%)
Aug 04, 2017	16.22	16.33	16.01	16.14	3,527,136	-0.28(-1.73%)
Aug 03, 2017	16.37	16.49	16.26	16.42	3,469,800	+0.20(+1.22%)
Aug 02, 2017	16.35	16.38	16.11	16.22	5,090,280	+0.23(+1.42%)