Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	12.40	12.40	12.00	12.15	161,917	-0.20(-1.62%)
Aug 30, 2017	12.50	12.50	12.15	12.35	38,731	-0.20(-1.59%)
Aug 29, 2017	12.25	12.57	12.10	12.55	28,827	+0.20(+1.62%)
Aug 28, 2017	12.75	12.75	11.95	12.35	58,518	-0.50(-3.89%)
Aug 25, 2017	12.75	12.85	12.60	12.85	19,480	+0.10(+0.78%)
Aug 24, 2017	12.65	12.75	12.50	12.75	21,429	+0.10(+0.79%)
Aug 23, 2017	12.30	12.75	12.05	12.65	25,551	+0.25(+2.02%)
Aug 22, 2017	12.30	12.45	12.20	12.40	18,959	+0.10(+0.81%)
Aug 21, 2017	12.25	12.40	12.10	12.30	27,409	+0.00(+0.00%)
Aug 18, 2017	12.05	12.45	12.05	12.30	48,723	+0.10(+0.82%)
Aug 17, 2017	12.15	12.25	12.05	12.20	33,400	-0.05(-0.41%)
Aug 16, 2017	12.20	12.30	12.10	12.25	36,319	+0.00(+0.00%)
Aug 15, 2017	11.95	12.28	11.95	12.25	18,870	+0.05(+0.41%)
Aug 14, 2017	12.25	12.40	12.10	12.20	32,499	+0.05(+0.41%)
Aug 11, 2017	11.90	12.20	11.55	12.15	37,750	+0.35(+2.97%)
Aug 10, 2017	12.00	12.00	11.65	11.80	50,413	-0.25(-2.07%)
Aug 09, 2017	12.20	12.35	11.90	12.05	24,917	-0.25(-2.03%)
Aug 08, 2017	12.20	12.45	12.00	12.30	39,729	+0.00(+0.00%)
Aug 07, 2017	12.05	12.30	11.90	12.30	60,228	+0.20(+1.65%)
Aug 04, 2017	10.90	12.10	10.90	12.10	110,844	+1.45(+13.62%)
Aug 03, 2017	11.00	11.00	10.60	10.65	60,081	-0.40(-3.62%)
Aug 02, 2017	11.25	11.30	10.95	11.05	41,743	-0.20(-1.78%)
Aug 01, 2017	11.55	11.55	10.90	11.25	97,441	-0.30(-2.60%)
Jul 31, 2017	11.60	11.70	11.45	11.55	47,438	-0.05(-0.43%)
Jul 28, 2017	11.60	11.90	11.45	11.60	25,088	-0.10(-0.85%)
Jul 27, 2017	11.70	11.70	11.45	11.70	67,481	+0.00(+0.00%)
Jul 26, 2017	11.60	11.75	11.60	11.70	59,411	+0.10(+0.86%)
Jul 25, 2017	11.70	12.05	11.50	11.60	100,121	-0.05(-0.43%)
Jul 24, 2017	11.85	12.20	11.65	11.65	37,763	-0.25(-2.10%)
Jul 21, 2017	12.25	12.25	11.85	11.90	110,327	-0.15(-1.24%)
Jul 20, 2017	12.00	12.25	11.93	12.05	20,796	+0.05(+0.42%)
Jul 19, 2017	12.00	12.05	11.75	12.00	19,418	+0.00(+0.00%)
Jul 18, 2017	11.90	12.05	11.80	12.00	27,470	+0.05(+0.42%)
Jul 17, 2017	11.85	12.05	11.85	11.95	33,135	+0.00(+0.00%)
Jul 14, 2017	11.65	12.00	11.50	11.95	37,724	+0.25(+2.14%)
Jul 13, 2017	11.15	11.75	10.95	11.70	45,170	+0.50(+4.46%)
Jul 12, 2017	11.10	11.30	10.95	11.20	16,648	+0.15(+1.36%)
Jul 11, 2017	10.95	11.15	10.65	11.05	27,355	+0.05(+0.45%)
Jul 10, 2017	11.05	11.15	10.90	11.00	33,157	-0.10(-0.90%)
Jul 07, 2017	11.10	11.15	10.80	11.10	13,799	+0.00(+0.00%)
Jul 06, 2017	11.20	11.20	11.00	11.10	31,913	-0.20(-1.77%)
Jul 05, 2017	11.35	11.35	11.03	11.30	33,263	-0.05(-0.44%)
Jul 03, 2017	11.35	11.38	11.25	11.35	5,439	+0.10(+0.89%)
Jun 30, 2017	11.25	11.40	11.05	11.25	32,981	+0.00(+0.00%)
Jun 29, 2017	11.55	11.55	11.10	11.25	29,739	-0.30(-2.60%)
Jun 28, 2017	11.75	11.75	11.50	11.55	28,452	-0.10(-0.86%)
Jun 27, 2017	11.65	11.75	11.50	11.65	41,458	-0.05(-0.43%)
Jun 26, 2017	11.70	11.75	11.60	11.70	35,982	+0.05(+0.43%)
Jun 23, 2017	11.40	11.75	11.25	11.65	391,606	+0.25(+2.19%)
Jun 22, 2017	11.05	11.55	11.00	11.40	80,967	+0.30(+2.70%)
Jun 21, 2017	11.05	11.10	10.70	11.10	56,931	+0.05(+0.45%)
Jun 20, 2017	11.30	11.40	10.80	11.05	21,209	-0.35(-3.07%)
Jun 19, 2017	11.40	11.50	11.25	11.40	29,452	+0.00(+0.00%)
Jun 16, 2017	11.15	11.40	11.10	11.40	66,263	+0.05(+0.44%)
Jun 15, 2017	11.25	11.40	11.15	11.35	18,798	-0.05(-0.44%)
Jun 14, 2017	11.40	11.50	11.20	11.40	29,740	+0.00(+0.00%)
Jun 13, 2017	11.60	11.60	11.35	11.40	131,013	-0.20(-1.72%)
Jun 12, 2017	11.60	11.85	11.45	11.60	53,550	+0.00(+0.00%)
Jun 09, 2017	11.40	11.78	11.30	11.60	83,453	+0.20(+1.75%)
Jun 08, 2017	11.57	11.57	11.15	11.40	40,981	+0.15(+1.33%)
Jun 07, 2017	11.25	11.30	11.05	11.25	44,274	+0.05(+0.45%)
Jun 06, 2017	10.95	11.30	10.80	11.20	45,420	+0.15(+1.36%)
Jun 05, 2017	10.85	11.20	10.70	11.05	49,926	+0.15(+1.38%)
Jun 02, 2017	10.95	11.25	10.85	10.90	52,490	-0.05(-0.46%)