Venator Materials Plc (NY: VNTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	2.490	2.650	2.340	2.490	777,607	+0.16(+6.87%)
Nov 27, 2020	2.310	2.400	2.300	2.330	331,300	+0.06(+2.64%)
Nov 25, 2020	2.450	2.510	2.220	2.270	1,275,500	+0.00(+0.00%)
Nov 24, 2020	2.100	2.310	2.100	2.270	696,464	+0.18(+8.61%)
Nov 23, 2020	1.990	2.140	1.966	2.090	563,846	+0.09(+4.50%)
Nov 20, 2020	1.980	2.040	1.920	2.000	154,600	+0.04(+2.04%)
Nov 19, 2020	2.000	2.000	1.920	1.960	115,500	-0.02(-1.01%)
Nov 18, 2020	1.990	2.040	1.955	1.980	221,410	+0.01(+0.51%)
Nov 17, 2020	1.990	2.000	1.950	1.970	81,323	-0.04(-1.99%)
Nov 16, 2020	2.050	2.050	1.965	2.010	115,467	+0.03(+1.52%)
Nov 13, 2020	1.910	2.020	1.880	1.980	166,700	+0.07(+3.66%)
Nov 12, 2020	1.900	1.960	1.850	1.910	74,251	+0.01(+0.53%)
Nov 11, 2020	1.950	1.950	1.870	1.900	97,024	-0.03(-1.55%)
Nov 10, 2020	1.940	2.000	1.910	1.930	54,864	+0.00(+0.00%)
Nov 09, 2020	2.000	2.060	1.930	1.930	167,234	+0.01(+0.52%)
Nov 06, 2020	1.900	1.930	1.820	1.920	670,700	+0.03(+1.59%)
Nov 05, 2020	1.920	1.984	1.852	1.890	111,725	-0.03(-1.56%)
Nov 04, 2020	1.990	1.990	1.870	1.920	97,994	-0.07(-3.52%)
Nov 03, 2020	1.990	2.010	1.930	1.990	88,444	+0.02(+1.02%)
Nov 02, 2020	1.960	1.980	1.899	1.970	102,160	+0.03(+1.55%)
Oct 30, 2020	1.940	1.940	1.790	1.940	256,500	+0.02(+1.04%)
Oct 29, 2020	1.850	2.000	1.840	1.920	105,380	+0.09(+4.92%)
Oct 28, 2020	1.910	1.930	1.820	1.830	156,560	-0.12(-6.15%)
Oct 27, 2020	1.980	2.010	1.900	1.950	86,785	-0.03(-1.52%)
Oct 26, 2020	2.000	2.060	1.950	1.980	70,741	-0.07(-3.41%)
Oct 23, 2020	2.010	2.130	2.010	2.050	40,100	-0.02(-0.97%)
Oct 22, 2020	2.030	2.150	1.990	2.070	102,649	+0.05(+2.48%)
Oct 21, 2020	2.070	2.150	2.010	2.020	45,545	-0.07(-3.35%)
Oct 20, 2020	2.110	2.150	2.060	2.090	56,843	-0.02(-0.95%)
Oct 19, 2020	2.050	2.130	2.050	2.110	102,182	+0.04(+1.93%)
Oct 16, 2020	2.120	2.160	2.060	2.070	78,800	+0.00(+0.00%)
Oct 15, 2020	1.960	2.090	1.940	2.070	44,897	+0.05(+2.48%)
Oct 14, 2020	2.030	2.080	2.000	2.020	79,352	-0.04(-1.94%)
Oct 13, 2020	2.050	2.110	1.980	2.060	53,796	-0.01(-0.48%)
Oct 12, 2020	2.060	2.130	2.020	2.070	81,210	+0.00(+0.00%)
Oct 09, 2020	2.080	2.100	2.050	2.070	41,100	-0.01(-0.48%)
Oct 08, 2020	2.090	2.200	2.040	2.080	169,610	+0.00(+0.00%)
Oct 07, 2020	2.010	2.090	2.000	2.080	114,199	+0.09(+4.52%)
Oct 06, 2020	2.050	2.100	1.980	1.990	55,395	-0.07(-3.40%)
Oct 05, 2020	2.100	2.170	1.980	2.060	87,184	-0.04(-1.90%)
Oct 02, 2020	1.950	2.110	1.920	2.100	111,100	+0.11(+5.53%)
Oct 01, 2020	1.940	2.000	1.890	1.990	105,370	+0.06(+3.11%)
Sep 30, 2020	1.870	1.945	1.870	1.930	190,110	+0.06(+3.21%)
Sep 29, 2020	1.910	1.910	1.830	1.870	78,209	-0.04(-2.09%)
Sep 28, 2020	1.850	2.000	1.850	1.910	150,986	+0.03(+1.60%)
Sep 25, 2020	1.920	1.920	1.850	1.880	142,600	-0.06(-3.09%)
Sep 24, 2020	1.970	1.985	1.900	1.940	174,860	-0.04(-2.02%)
Sep 23, 2020	1.950	1.985	1.945	1.980	167,905	+0.04(+2.06%)
Sep 22, 2020	2.170	2.170	1.940	1.940	332,150	-0.23(-10.60%)
Sep 21, 2020	2.200	2.200	2.090	2.170	203,276	-0.11(-4.82%)
Sep 18, 2020	2.200	2.280	2.150	2.280	310,900	+0.05(+2.24%)
Sep 17, 2020	2.160	2.300	2.140	2.230	251,052	+0.04(+1.83%)
Sep 16, 2020	2.200	2.250	2.180	2.190	263,366	+0.00(+0.00%)
Sep 15, 2020	2.200	2.230	2.180	2.190	164,483	-0.04(-1.79%)
Sep 14, 2020	2.300	2.301	2.170	2.230	331,538	-0.06(-2.62%)
Sep 11, 2020	2.200	2.320	2.175	2.290	209,100	+0.11(+5.05%)
Sep 10, 2020	2.200	2.260	2.130	2.180	168,546	-0.01(-0.46%)
Sep 09, 2020	2.200	2.220	2.040	2.190	354,084	-0.03(-1.35%)
Sep 08, 2020	2.200	2.260	2.160	2.220	100,296	-0.04(-1.77%)
Sep 04, 2020	2.190	2.300	2.140	2.260	397,400	+0.09(+4.15%)
Sep 03, 2020	2.330	2.330	2.130	2.170	393,352	-0.14(-6.06%)
Sep 02, 2020	2.190	2.320	2.140	2.310	309,191	+0.10(+4.52%)