Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	81.98	83.58	81.72	83.45	986,495	+1.95(+2.40%)
Aug 30, 2017	83.34	83.34	81.18	81.50	1,857,053	-2.11(-2.52%)
Aug 29, 2017	83.39	83.73	82.95	83.61	470,915	-0.30(-0.36%)
Aug 28, 2017	84.49	84.58	83.29	83.91	590,631	-0.39(-0.46%)
Aug 25, 2017	84.99	85.02	84.28	84.29	1,065,877	-0.53(-0.63%)
Aug 24, 2017	84.55	85.03	83.75	84.83	727,388	+0.52(+0.61%)
Aug 23, 2017	83.41	84.35	83.10	84.31	758,579	+0.53(+0.64%)
Aug 22, 2017	83.43	83.89	83.16	83.78	554,363	+0.62(+0.74%)
Aug 21, 2017	82.45	83.32	82.45	83.16	612,058	+0.78(+0.95%)
Aug 18, 2017	83.09	83.10	81.99	82.38	1,285,356	-0.71(-0.85%)
Aug 17, 2017	84.17	84.60	83.03	83.08	606,248	-1.35(-1.60%)
Aug 16, 2017	84.68	84.91	84.09	84.43	917,204	+0.15(+0.18%)
Aug 15, 2017	84.24	85.08	83.95	84.28	952,095	+0.33(+0.39%)
Aug 14, 2017	83.55	84.33	83.55	83.95	689,421	+0.77(+0.92%)
Aug 11, 2017	81.94	83.57	81.94	83.19	912,078	+0.49(+0.59%)
Aug 10, 2017	83.54	83.83	82.39	82.69	1,212,538	-1.33(-1.59%)
Aug 09, 2017	84.50	85.33	83.88	84.03	1,161,711	-0.69(-0.81%)
Aug 08, 2017	84.99	85.25	84.30	84.72	970,676	-0.25(-0.29%)
Aug 07, 2017	84.07	85.46	84.07	84.97	964,440	+0.98(+1.17%)
Aug 04, 2017	83.53	84.22	83.43	83.98	741,471	+0.70(+0.84%)
Aug 03, 2017	83.26	83.85	83.00	83.29	1,173,372	+0.02(+0.02%)
Aug 02, 2017	82.41	83.71	82.32	83.27	924,370	+0.59(+0.72%)
Aug 01, 2017	82.99	83.25	82.20	82.68	1,121,161	-0.04(-0.05%)
Jul 31, 2017	81.76	82.95	81.57	82.72	1,578,153	+1.37(+1.68%)
Jul 28, 2017	80.25	81.63	79.70	81.35	1,501,512	+1.05(+1.31%)
Jul 27, 2017	81.52	81.52	79.94	80.30	680,892	-1.19(-1.46%)
Jul 26, 2017	82.53	83.07	78.40	81.49	2,822,136	-0.90(-1.10%)
Jul 25, 2017	82.39	83.67	81.32	82.39	1,571,125	-1.28(-1.53%)
Jul 24, 2017	83.60	84.23	83.01	83.68	897,704	+0.08(+0.09%)
Jul 21, 2017	84.02	84.63	83.17	83.60	856,842	-0.55(-0.65%)
Jul 20, 2017	85.43	85.43	83.92	84.15	980,307	-1.28(-1.49%)
Jul 19, 2017	85.06	85.52	84.49	85.42	988,359	+0.77(+0.91%)
Jul 18, 2017	85.00	85.58	84.36	84.65	1,023,323	+0.03(+0.03%)
Jul 17, 2017	84.66	84.85	84.18	84.63	908,591	+0.15(+0.18%)
Jul 14, 2017	83.81	84.78	83.75	84.47	755,756	+0.75(+0.90%)
Jul 13, 2017	83.66	84.10	83.12	83.72	704,285	+0.01(+0.01%)
Jul 12, 2017	83.06	83.75	82.82	83.71	695,089	+1.20(+1.45%)
Jul 11, 2017	82.50	83.18	82.24	82.51	1,319,126	+0.21(+0.25%)
Jul 10, 2017	81.79	82.48	81.59	82.31	715,383	+0.01(+0.01%)
Jul 07, 2017	81.38	82.67	80.89	82.30	677,022	+0.92(+1.13%)
Jul 06, 2017		81.79	81.26	81.38	785,438	+0.13(+0.16%)
Jul 05, 2017	82.26	82.42	80.84	81.26	761,216	-1.10(-1.33%)
Jul 03, 2017	81.92	82.68	81.79	82.35	574,285	+1.08(+1.33%)
Jun 30, 2017	80.58	81.64	80.26	81.27	954,505	+1.16(+1.44%)
Jun 29, 2017	80.26	80.78	79.59	80.12	699,633	+0.15(+0.18%)
Jun 28, 2017	80.09	80.51	79.59	79.97	1,221,757	+0.53(+0.67%)
Jun 27, 2017	81.08	81.08	79.15	79.44	896,323	-0.82(-1.02%)
Jun 26, 2017	80.48	80.86	79.88	80.26	623,133	+0.17(+0.21%)
Jun 23, 2017	80.60	80.73	79.65	80.09	2,723,626	-0.21(-0.26%)
Jun 22, 2017	81.05	81.31	80.16	80.30	1,057,012	-0.59(-0.73%)
Jun 21, 2017	80.96	81.17	80.48	80.89	1,390,245	+0.13(+0.16%)
Jun 20, 2017	81.45	81.95	80.27	80.76	1,311,144	-1.10(-1.35%)
Jun 19, 2017	79.60	83.01	79.35	81.86	2,503,929	+4.37(+5.65%)
Jun 16, 2017	77.13	77.57	76.39	77.49	949,948	+0.37(+0.48%)
Jun 15, 2017	76.54	77.65	76.26	77.12	1,085,376	+0.04(+0.06%)
Jun 14, 2017	77.90	77.90	76.57	77.08	567,527	-0.60(-0.77%)
Jun 13, 2017	76.75	77.75	76.72	77.68	803,187	+1.07(+1.40%)
Jun 12, 2017	77.03	77.84	76.26	76.61	817,563	-0.54(-0.70%)
Jun 09, 2017	75.73	77.21	75.67	77.15	917,853	+1.66(+2.20%)
Jun 08, 2017	75.37	76.15	75.19	75.49	917,270	-0.07(-0.09%)
Jun 07, 2017	75.24	75.80	74.96	75.55	943,245	+0.22(+0.30%)
Jun 06, 2017	74.12	75.88	73.41	75.33	929,964	+0.99(+1.34%)
Jun 05, 2017	75.43	75.59	74.06	74.34	2,518,096	-1.03(-1.36%)
Jun 02, 2017	75.09	75.45	74.55	75.37	1,124,456	+0.23(+0.31%)