Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	11.54	11.57	11.37	11.42	34,821	-0.02(-0.17%)
Sep 29, 2016	11.48	11.54	11.41	11.44	19,945	-0.08(-0.69%)
Sep 28, 2016	11.01	11.55	11.01	11.52	33,606	+0.52(+4.73%)
Sep 27, 2016	10.85	11.06	10.85	11.00	15,393	+0.05(+0.46%)
Sep 26, 2016	11.40	11.41	10.93	10.95	28,658	-0.58(-5.03%)
Sep 23, 2016	11.48	11.58	11.40	11.53	18,415	-0.05(-0.43%)
Sep 22, 2016	11.14	11.61	11.08	11.58	32,035	+0.61(+5.56%)
Sep 21, 2016	10.74	10.97	10.71	10.97	10,375	+0.25(+2.33%)
Sep 20, 2016	11.15	11.17	10.63	10.72	44,977	-0.38(-3.42%)
Sep 19, 2016	10.84	11.15	10.84	11.10	29,412	+0.28(+2.59%)
Sep 16, 2016	10.87	10.93	10.70	10.82	52,320	-0.05(-0.46%)
Sep 15, 2016	10.61	10.90	10.61	10.87	23,116	+0.26(+2.45%)
Sep 14, 2016	10.06	10.62	10.06	10.61	60,890	+0.61(+6.10%)
Sep 13, 2016	10.16	10.25	9.810	10.00	30,372	-0.27(-2.63%)
Sep 12, 2016	10.24	10.30	10.03	10.27	23,148	+0.06(+0.59%)
Sep 09, 2016	10.58	10.58	10.15	10.21	30,000	-0.42(-3.95%)
Sep 08, 2016	10.57	10.69	10.45	10.63	16,291	+0.10(+0.95%)
Sep 07, 2016	11.05	11.08	10.42	10.53	69,153	-0.49(-4.45%)
Sep 06, 2016	11.04	11.05	10.96	11.02	7,901	+0.04(+0.36%)
Sep 02, 2016	10.87	10.98	10.98	10.98	9,500	+0.19(+1.76%)
Sep 01, 2016	10.94	10.94	10.70	10.79	24,385	-0.13(-1.19%)
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%)