LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	52.05	52.57	51.26	51.63	4,336,597	-0.69(-1.31%)
Aug 30, 2016	52.14	52.65	51.38	52.32	3,147,031	+0.18(+0.34%)
Aug 29, 2016	51.75	52.19	51.75	52.14	2,714,523	+0.33(+0.63%)
Aug 26, 2016	51.94	52.57	51.54	51.81	4,342,350	+0.15(+0.29%)
Aug 25, 2016	51.11	52.16	51.02	51.66	3,578,512	+0.56(+1.09%)
Aug 24, 2016	51.51	51.94	51.01	51.10	3,269,627	-0.58(-1.11%)
Aug 23, 2016	51.82	52.34	51.24	51.68	3,800,925	+0.35(+0.69%)
Aug 22, 2016	51.88	52.02	51.29	51.33	4,106,702	-0.94(-1.80%)
Aug 19, 2016	50.90	52.57	50.90	52.27	6,407,516	+1.15(+2.25%)
Aug 18, 2016	50.67	51.22	50.23	51.12	4,749,643	+0.60(+1.19%)
Aug 17, 2016	50.09	50.69	49.93	50.52	4,753,707	+0.26(+0.51%)
Aug 16, 2016	50.87	51.12	50.23	50.26	5,314,547	-0.45(-0.89%)
Aug 15, 2016	49.40	50.97	49.40	50.71	4,987,388	+1.41(+2.87%)
Aug 12, 2016	49.42	50.06	49.08	49.30	3,933,938	-0.29(-0.59%)
Aug 11, 2016	48.36	49.77	48.16	49.59	5,337,782	+1.44(+3.00%)
Aug 10, 2016	48.47	48.83	48.10	48.15	3,533,974	-0.10(-0.20%)
Aug 09, 2016	48.95	49.02	48.14	48.25	3,915,483	-0.56(-1.15%)
Aug 08, 2016	48.39	48.95	48.27	48.81	4,767,980	+0.60(+1.23%)
Aug 05, 2016	48.31	48.77	48.11	48.21	4,618,429	+0.10(+0.22%)
Aug 04, 2016	47.54	48.47	47.51	48.11	4,864,353	+0.50(+1.06%)
Aug 03, 2016	46.64	47.80	46.31	47.61	4,478,558	+1.03(+2.21%)
Aug 02, 2016	48.23	48.47	46.43	46.58	8,509,423	-1.89(-3.90%)
Aug 01, 2016	48.71	48.82	48.06	48.47	5,971,967	-0.24(-0.49%)
Jul 29, 2016	49.35	49.35	47.74	48.71	11,094,764	-2.43(-4.76%)
Jul 28, 2016	50.41	51.39	50.21	51.14	4,319,756	+0.57(+1.13%)
Jul 27, 2016	51.11	51.23	50.34	50.57	3,611,171	-0.46(-0.90%)
Jul 26, 2016	50.98	51.30	50.69	51.03	2,603,496	-0.01(-0.03%)
Jul 25, 2016	50.47	51.05	50.29	51.04	3,490,219	+0.46(+0.91%)
Jul 22, 2016	51.19	51.37	50.56	50.58	4,847,738	-0.60(-1.18%)
Jul 21, 2016	51.22	51.93	51.11	51.19	3,432,373	-0.25(-0.49%)
Jul 20, 2016	50.84	51.68	50.62	51.44	3,276,473	+0.48(+0.94%)
Jul 19, 2016	50.61	51.22	50.38	50.96	3,698,897	+0.16(+0.31%)
Jul 18, 2016	50.19	50.91	50.06	50.80	2,922,242	+0.38(+0.76%)
Jul 15, 2016	50.46	50.71	50.12	50.42	3,559,247	+0.19(+0.39%)
Jul 14, 2016	50.48	50.74	50.01	50.23	4,421,522	+0.55(+1.11%)
Jul 13, 2016	50.17	50.38	49.28	49.68	4,662,181	-0.45(-0.90%)
Jul 12, 2016	49.59	50.54	49.57	50.13	5,434,295	+0.97(+1.97%)
Jul 11, 2016	49.93	50.33	49.07	49.16	5,644,481	-0.50(-1.02%)
Jul 08, 2016	48.84	50.01	48.23	49.66	4,524,363	+1.44(+2.98%)
Jul 07, 2016	47.66	48.67	47.54	48.23	5,377,601	+0.91(+1.93%)
Jul 06, 2016	47.06	47.33	46.26	47.31	7,042,562	+0.17(+0.36%)
Jul 05, 2016	47.81	47.88	46.91	47.15	5,497,330	-1.19(-2.46%)
Jul 01, 2016	48.28	48.34	48.34	48.34	4,397,110	+0.17(+0.36%)
Jun 30, 2016	48.22	48.30	47.38	48.16	5,795,526	+0.27(+0.55%)
Jun 29, 2016	47.73	48.10	47.22	47.90	4,320,829	+1.08(+2.31%)
Jun 28, 2016	47.11	48.09	45.71	46.82	7,717,521	+0.66(+1.43%)
Jun 27, 2016	47.74	47.85	45.19	46.16	13,378,383	-2.32(-4.79%)
Jun 24, 2016	50.08	50.08	48.37	48.48	11,093,756	-2.68(-5.24%)
Jun 23, 2016	50.89	51.53	50.54	51.16	6,180,404	+0.05(+0.10%)
Jun 22, 2016	51.50	51.64	51.03	51.11	2,385,594	+0.04(+0.08%)
Jun 21, 2016	51.68	51.95	50.80	51.07	5,140,479	-0.45(-0.88%)
Jun 20, 2016	52.34	53.46	51.50	51.52	6,220,456	-0.28(-0.55%)
Jun 17, 2016	51.24	51.93	51.09	51.81	5,678,346	+0.62(+1.21%)
Jun 16, 2016	50.69	51.28	50.29	51.19	4,588,511	-0.01(-0.03%)
Jun 15, 2016	51.15	51.94	51.02	51.20	4,959,120	+0.30(+0.58%)
Jun 14, 2016	51.13	52.18	50.08	50.90	7,781,169	-0.37(-0.72%)
Jun 13, 2016	51.55	52.12	51.04	51.27	5,671,612	-0.81(-1.55%)
Jun 10, 2016	51.20	52.52	51.10	52.08	5,783,655	+0.36(+0.69%)
Jun 09, 2016	52.82	52.82	51.62	51.72	7,005,375	-1.57(-2.95%)
Jun 08, 2016	53.54	54.05	53.15	53.29	4,172,617	+0.03(+0.05%)
Jun 07, 2016	52.98	53.63	52.53	53.27	5,431,977	+0.52(+0.98%)
Jun 06, 2016	52.04	53.04	51.75	52.75	5,222,890	+1.13(+2.19%)
Jun 03, 2016	51.97	52.03	50.90	51.62	5,340,024	-0.53(-1.02%)
Jun 02, 2016	53.00	53.06	51.84	52.15	5,684,986	-1.24(-2.33%)