Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	10.98	11.03	10.85	10.92	26,295	-0.12(-1.09%)
Aug 30, 2016	10.97	11.11	10.95	11.04	10,349	+0.03(+0.27%)
Aug 29, 2016	10.84	11.07	10.76	11.01	16,448	+0.04(+0.36%)
Aug 26, 2016	10.95	11.14	10.87	10.97	25,093	+0.02(+0.18%)
Aug 25, 2016	10.84	10.96	10.84	10.95	18,718	+0.03(+0.27%)
Aug 24, 2016	10.96	10.98	10.87	10.92	21,386	-0.05(-0.46%)
Aug 23, 2016	10.90	11.11	10.89	10.97	26,645	+0.06(+0.55%)
Aug 22, 2016	10.98	11.00	10.84	10.91	19,928	-0.16(-1.45%)
Aug 19, 2016	11.14	11.24	10.98	11.07	38,647	-0.06(-0.54%)
Aug 18, 2016	11.02	11.16	10.96	11.13	17,114	+0.14(+1.27%)
Aug 17, 2016	11.09	11.11	10.90	10.99	45,937	-0.10(-0.90%)
Aug 16, 2016	10.98	11.19	10.83	11.09	59,227	+0.09(+0.82%)
Aug 15, 2016	10.75	11.07	10.75	11.00	28,909	+0.21(+1.95%)
Aug 12, 2016	10.99	10.99	10.76	10.79	23,158	-0.26(-2.35%)
Aug 11, 2016	10.90	11.18	10.90	11.05	20,221	+0.14(+1.28%)
Aug 10, 2016	10.93	11.10	10.87	10.91	28,789	-0.11(-1.00%)
Aug 09, 2016	11.16	11.16	10.87	11.02	22,063	-0.20(-1.78%)
Aug 08, 2016	11.33	11.50	11.15	11.22	50,585	-0.13(-1.15%)
Aug 05, 2016	11.00	11.47	10.75	11.35	40,594	+0.07(+0.62%)
Aug 04, 2016	11.29	11.52	11.18	11.28	10,620	-0.05(-0.44%)
Aug 03, 2016	11.10	11.41	10.85	11.33	12,254	+0.20(+1.80%)
Aug 02, 2016	11.18	11.46	10.99	11.13	13,998	-0.01(-0.09%)
Aug 01, 2016	11.38	11.39	11.10	11.14	26,838	-0.29(-2.54%)
Jul 29, 2016	11.52	11.52	11.26	11.43	21,882	-0.12(-1.04%)
Jul 28, 2016	11.50	11.70	11.50	11.55	11,194	+0.07(+0.61%)
Jul 27, 2016	11.52	11.70	11.15	11.48	133,432	+0.02(+0.17%)
Jul 26, 2016	11.35	11.50	11.15	11.46	104,785	+0.11(+0.97%)
Jul 25, 2016	11.54	11.54	11.12	11.35	32,577	-0.18(-1.56%)
Jul 22, 2016	11.37	11.74	11.27	11.53	27,679	+0.16(+1.41%)
Jul 21, 2016	11.41	11.61	11.08	11.37	21,224	+0.01(+0.09%)
Jul 20, 2016	11.21	11.53	10.89	11.36	30,811	+0.16(+1.43%)
Jul 19, 2016	11.43	11.43	11.11	11.20	15,149	-0.20(-1.75%)
Jul 18, 2016	11.52	11.65	11.34	11.40	27,232	-0.05(-0.44%)
Jul 15, 2016	11.48	11.50	11.14	11.45	19,165	+0.08(+0.70%)
Jul 14, 2016	11.18	11.54	11.07	11.37	23,827	+0.31(+2.80%)
Jul 13, 2016	11.21	11.29	10.93	11.06	32,643	-0.13(-1.16%)
Jul 12, 2016	10.99	11.42	10.94	11.19	37,639	+0.31(+2.85%)
Jul 11, 2016	10.91	11.05	10.84	10.88	19,941	+0.08(+0.74%)
Jul 08, 2016	10.41	10.84	10.27	10.80	29,401	+0.53(+5.16%)
Jul 07, 2016	10.50	10.61	10.10	10.27	20,653	-0.12(-1.15%)
Jul 06, 2016	10.43	10.50	10.05	10.39	30,422	-0.08(-0.76%)
Jul 05, 2016	10.57	10.60	10.30	10.47	19,024	-0.16(-1.51%)
Jul 01, 2016	10.40	10.63	10.63	10.63	18,000	+0.20(+1.92%)
Jun 30, 2016	10.34	10.64	10.24	10.43	37,702	+0.10(+0.97%)
Jun 29, 2016	10.08	10.35	10.08	10.33	21,250	+0.38(+3.82%)
Jun 28, 2016	10.00	10.30	9.920	9.950	49,141	+0.06(+0.61%)
Jun 27, 2016	10.02	10.04	9.790	9.890	45,837	-0.23(-2.27%)
Jun 24, 2016	9.920	10.22	9.860	10.12	190,148	-0.20(-1.94%)
Jun 23, 2016	10.19	10.36	10.07	10.32	36,070	+0.19(+1.88%)
Jun 22, 2016	10.18	10.20	10.01	10.13	22,099	+0.02(+0.20%)
Jun 21, 2016	10.33	10.38	10.08	10.11	113,302	-0.19(-1.84%)
Jun 20, 2016	10.34	10.45	10.29	10.30	30,982	+0.07(+0.68%)
Jun 17, 2016	10.23	10.34	10.16	10.23	80,194	+0.03(+0.29%)
Jun 16, 2016	10.09	10.25	10.05	10.20	35,600	+0.02(+0.20%)
Jun 15, 2016	10.21	10.28	10.07	10.18	21,506	-0.04(-0.39%)
Jun 14, 2016	10.22	10.25	10.05	10.22	15,793	+0.02(+0.20%)
Jun 13, 2016	10.14	10.26	10.08	10.20	26,280	+0.01(+0.10%)
Jun 10, 2016	10.31	10.36	10.06	10.19	26,559	-0.21(-2.02%)
Jun 09, 2016	10.95	10.95	10.23	10.40	86,778	-0.50(-4.59%)
Jun 08, 2016	10.92	10.96	10.82	10.90	56,881	+0.09(+0.83%)
Jun 07, 2016	10.65	10.90	10.62	10.81	77,276	+0.27(+2.56%)
Jun 06, 2016	11.02	11.05	10.00	10.54	527,726	-0.47(-4.27%)
Jun 03, 2016	11.20	11.20	10.98	11.01	37,428	-0.19(-1.70%)
Jun 02, 2016	11.57	11.57	11.15	11.20	47,394	-0.43(-3.70%)