Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	25.09	25.31	25.09	25.25	2,731	+0.08(+0.32%)
Aug 30, 2017	25.24	25.24	25.17	25.17	6,917	+0.26(+1.06%)
Aug 29, 2017	24.97	25.01	24.87	24.91	3,704	-0.02(-0.06%)
Aug 28, 2017	24.87	24.92	24.82	24.92	8,959	+0.09(+0.36%)
Aug 25, 2017	24.81	24.86	24.77	24.83	3,789	+0.34(+1.41%)
Aug 24, 2017	24.63	24.63	24.48	24.48	3,514	+0.33(+1.37%)
Aug 23, 2017	24.12	24.18	24.11	24.16	3,194	-0.07(-0.31%)
Aug 22, 2017	24.11	24.29	24.11	24.23	3,270	+0.42(+1.76%)
Aug 21, 2017	23.85	23.94	23.81	23.81	4,598	+0.08(+0.34%)
Aug 18, 2017	23.79	23.79	23.69	23.73	2,585	-0.38(-1.56%)
Aug 17, 2017	24.17	24.18	24.11	24.11	4,222	+0.15(+0.61%)
Aug 16, 2017	23.84	23.97	23.84	23.96	3,021	+0.48(+2.04%)
Aug 15, 2017	23.43	23.56	23.43	23.48	5,472	+0.45(+1.95%)
Aug 14, 2017	23.15	23.18	23.03	23.03	35,585	-0.08(-0.35%)
Aug 11, 2017	23.02	23.11	22.99	23.11	13,830	+0.02(+0.09%)
Aug 10, 2017	23.12	23.15	22.98	23.09	7,273	-0.25(-1.07%)
Aug 09, 2017	23.28	23.34	23.24	23.34	6,564	+0.13(+0.56%)
Aug 08, 2017	23.36	23.36	23.20	23.21	1,975	-0.13(-0.54%)
Aug 07, 2017	23.33	23.48	23.31	23.34	3,474	-0.08(-0.36%)
Aug 04, 2017	23.45	23.52	23.38	23.42	3,950	-0.36(-1.51%)
Aug 03, 2017	23.77	23.86	23.70	23.78	5,010	-0.23(-0.95%)
Aug 02, 2017	24.00	24.07	23.90	24.01	7,834	-0.01(-0.03%)
Aug 01, 2017	24.16	24.16	24.02	24.02	2,544	+0.14(+0.61%)
Jul 31, 2017	23.80	23.96	23.80	23.87	6,190	+0.05(+0.21%)
Jul 28, 2017	24.01	24.01	23.82	23.82	8,570	-0.30(-1.24%)
Jul 27, 2017	24.26	24.26	24.07	24.12	9,386	-0.19(-0.78%)
Jul 26, 2017	24.15	24.31	24.06	24.31	4,212	+1.69(+7.47%)
Jul 25, 2017	22.55	22.62	22.47	22.62	2,450	+0.02(+0.09%)
Jul 24, 2017	22.61	22.64	22.45	22.60	11,259	-0.15(-0.66%)
Jul 21, 2017	22.67	22.79	22.57	22.75	12,909	-0.08(-0.35%)
Jul 20, 2017	22.90	22.90	22.79	22.83	19,314	-0.09(-0.39%)
Jul 19, 2017	22.89	22.92	22.74	22.92	65,315	+0.47(+2.09%)
Jul 18, 2017	22.37	22.54	22.37	22.45	32,007	-0.01(-0.04%)
Jul 17, 2017	22.31	22.55	22.31	22.46	761,349	+0.13(+0.58%)
Jul 14, 2017	22.09	22.33	22.09	22.33	10,689	+0.32(+1.45%)
Jul 13, 2017	22.03	22.03	21.87	22.01	2,979	-0.35(-1.57%)
Jul 12, 2017	22.07	22.36	22.03	22.36	117,896	+0.58(+2.66%)
Jul 11, 2017	21.64	21.87	21.64	21.78	1,885	+0.03(+0.14%)
Jul 10, 2017	21.66	21.79	21.58	21.75	3,068	-0.20(-0.91%)
Jul 07, 2017	21.72	21.96	21.72	21.95	2,350	+0.05(+0.23%)
Jul 06, 2017	21.60	21.90	21.60	21.90	4,222	-0.38(-1.71%)
Jul 05, 2017	22.12	22.28	22.12	22.28	3,563	+0.31(+1.41%)
Jul 03, 2017	22.06	22.16	21.97	21.97	4,782	+0.33(+1.52%)
Jun 30, 2017	21.59	21.69	21.50	21.64	7,205	+0.10(+0.46%)
Jun 29, 2017	21.39	21.54	21.34	21.54	6,884	-0.16(-0.74%)
Jun 28, 2017	21.45	21.70	21.24	21.70	37,085	+0.20(+0.93%)
Jun 27, 2017	21.48	21.57	21.45	21.50	7,768	+0.18(+0.84%)
Jun 26, 2017	21.44	21.45	21.32	21.32	3,636	-0.33(-1.52%)
Jun 23, 2017	21.48	21.65	21.48	21.65	11,607	+0.27(+1.26%)
Jun 22, 2017	21.34	21.38	21.34	21.38	1,423	+0.17(+0.80%)
Jun 21, 2017	21.08	21.21	21.04	21.21	3,880	+0.21(+1.00%)
Jun 20, 2017	21.07	21.07	20.90	21.00	9,605	-0.02(-0.12%)
Jun 19, 2017	20.87	21.06	20.87	21.02	1,666	+0.13(+0.65%)
Jun 16, 2017	20.76	20.93	20.69	20.89	3,480	+0.55(+2.70%)
Jun 15, 2017	20.32	20.34	20.31	20.34	9,203	-0.27(-1.33%)
Jun 14, 2017	20.71	20.80	20.61	20.61	6,124	+0.12(+0.61%)
Jun 13, 2017	20.48	20.50	20.35	20.49	5,711	+0.09(+0.44%)
Jun 12, 2017	20.36	20.41	20.22	20.40	3,018	-0.49(-2.35%)
Jun 09, 2017	20.76	20.92	20.76	20.89	3,301	+0.25(+1.21%)
Jun 08, 2017	20.54	20.64	20.47	20.64	4,237	-0.15(-0.72%)
Jun 07, 2017	20.68	20.79	20.68	20.79	3,764	-0.19(-0.91%)
Jun 06, 2017	21.05	21.05	20.87	20.98	2,702	-0.34(-1.62%)
Jun 05, 2017	21.24	21.38	21.24	21.32	9,270	-0.20(-0.93%)
Jun 02, 2017	21.27	21.53	21.27	21.53	6,169	+0.91(+4.42%)