Venator Materials Plc (NY: VNTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.65	18.65	17.75	18.01	1,104,231	-0.53(-2.86%)
Apr 27, 2018	18.84	19.08	18.48	18.54	658,173	-0.22(-1.17%)
Apr 26, 2018	18.70	18.96	18.55	18.76	400,602	+0.06(+0.32%)
Apr 25, 2018	19.02	19.25	18.65	18.70	690,254	+0.06(+0.32%)
Apr 24, 2018	19.33	19.45	18.56	18.64	452,743	-0.69(-3.57%)
Apr 23, 2018	19.25	19.59	19.20	19.33	645,107	+0.08(+0.42%)
Apr 20, 2018	19.38	19.45	19.02	19.25	423,507	-0.03(-0.16%)
Apr 19, 2018	19.36	19.65	19.02	19.28	796,175	-0.02(-0.10%)
Apr 18, 2018	19.37	19.52	19.21	19.30	347,515	+0.00(+0.00%)
Apr 17, 2018	19.34	19.43	19.18	19.30	583,460	+0.03(+0.16%)
Apr 16, 2018	19.07	19.34	18.78	19.27	436,266	+0.46(+2.45%)
Apr 13, 2018	18.90	19.02	18.63	18.81	429,734	+0.08(+0.43%)
Apr 12, 2018	18.20	18.79	17.97	18.73	792,571	+0.73(+4.06%)
Apr 11, 2018	18.29	18.47	17.96	18.00	804,771	-0.30(-1.64%)
Apr 10, 2018	18.08	18.61	17.88	18.30	682,628	+0.61(+3.45%)
Apr 09, 2018	17.79	18.00	17.65	17.69	516,743	+0.09(+0.51%)
Apr 06, 2018	17.79	18.03	17.54	17.60	585,086	-0.03(-0.17%)
Apr 05, 2018	18.08	18.17	17.46	17.63	1,222,933	+0.17(+0.97%)
Apr 04, 2018	17.39	17.66	17.07	17.46	445,878	-0.14(-0.80%)
Apr 03, 2018	17.65	17.88	17.43	17.60	488,248	-0.05(-0.28%)
Apr 02, 2018	17.93	17.98	17.28	17.65	264,763	-0.44(-2.43%)
Mar 29, 2018		18.09	18.09	18.09	0	+0.41(+2.32%)
Mar 28, 2018	17.94	17.94	17.59	17.68	294,377	+0.17(+0.97%)
Mar 27, 2018	17.55	18.24	17.35	17.51	486,183	+0.09(+0.52%)
Mar 26, 2018	17.80	17.97	17.17	17.42	460,383	-0.18(-1.02%)
Mar 23, 2018	18.48	18.48	17.60	17.60	570,233	-0.74(-4.03%)
Mar 22, 2018	18.54	18.75	18.28	18.34	339,291	-0.31(-1.66%)
Mar 21, 2018	18.31	18.90	18.31	18.65	484,221	+0.43(+2.36%)
Mar 20, 2018	18.78	18.78	18.12	18.22	351,498	-0.58(-3.09%)
Mar 19, 2018	18.88	18.98	18.60	18.80	244,760	-0.11(-0.58%)
Mar 16, 2018	19.02	19.16	18.60	18.91	498,112	-0.02(-0.11%)
Mar 15, 2018	19.50	19.63	18.85	18.93	266,871	-0.53(-2.72%)
Mar 14, 2018	19.64	19.85	19.17	19.46	432,218	+0.00(+0.00%)
Mar 13, 2018	19.55	19.89	19.22	19.46	523,150	+0.02(+0.10%)
Mar 12, 2018	19.59	20.11	19.28	19.44	949,594	-0.21(-1.07%)
Mar 09, 2018	19.63	19.74	19.33	19.65	192,005	+0.03(+0.15%)
Mar 08, 2018	19.81	19.88	19.32	19.62	377,829	-0.24(-1.21%)
Mar 07, 2018		20.15		19.86	436,783	-0.01(-0.05%)
Mar 06, 2018	19.87	20.18	19.64	19.87	613,432	+0.07(+0.35%)
Mar 05, 2018	19.29	20.10	19.23	19.80	895,761	+0.31(+1.59%)
Mar 02, 2018	19.77	19.98	19.43	19.49	657,617	-0.41(-2.06%)
Mar 01, 2018	19.66	20.14	19.42	19.90	2,379,266	+0.76(+3.97%)
Feb 28, 2018	20.10	20.13	18.81	19.14	1,418,465	-0.75(-3.77%)
Feb 27, 2018	20.43	20.60	19.72	19.89	867,847	-0.41(-2.02%)
Feb 26, 2018	19.65	20.90	19.56	20.30	1,529,559	+0.75(+3.84%)
Feb 23, 2018	18.68	20.45	18.68	19.55	3,194,238	-1.57(-7.43%)
Feb 22, 2018	21.53	21.80	21.09	21.12	773,510	-0.34(-1.58%)
Feb 21, 2018	21.69	22.15	21.45	21.46	447,043	-0.21(-0.97%)
Feb 20, 2018	21.54	22.70	21.41	21.67	732,664	-0.07(-0.32%)
Feb 16, 2018		21.74	21.74	21.74	0	+0.04(+0.18%)
Feb 15, 2018	22.10	22.68	21.62	21.70	622,412	-0.16(-0.73%)
Feb 14, 2018	21.13	21.95	20.92	21.86	307,693	+0.51(+2.39%)
Feb 13, 2018	21.27	21.71	21.11	21.35	234,542	-0.15(-0.70%)
Feb 12, 2018	21.55	21.80	20.97	21.50	532,499	+0.13(+0.61%)
Feb 09, 2018	21.30	21.69	20.55	21.37	573,762	+0.34(+1.62%)
Feb 08, 2018	22.11	22.37	20.94	21.03	665,915	-0.99(-4.50%)
Feb 07, 2018	21.29	22.38	21.14	22.02	1,533,504	+0.75(+3.53%)
Feb 06, 2018	19.82	21.73	19.74	21.27	1,515,775	+1.08(+5.35%)
Feb 05, 2018	20.83	21.06	19.68	20.19	935,469	-0.83(-3.95%)
Feb 02, 2018	22.21	22.42	21.02	21.02	894,128	-1.40(-6.24%)