United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.52	20.40	18.93	19.82	31,703,416	+0.08(+0.39%)
May 30, 2017	18.70	19.86	18.56	19.75	19,694,934	+0.98(+5.22%)
May 26, 2017	19.19	19.27	18.70	18.77	16,558,618	-0.48(-2.52%)
May 25, 2017	19.75	20.27	19.14	19.25	20,749,994	-0.29(-1.46%)
May 24, 2017	19.93	20.85	19.43	19.54	50,017,776	+0.16(+0.83%)
May 23, 2017	18.49	19.64	18.27	19.38	22,067,014	+0.87(+4.67%)
May 22, 2017	18.91	18.95	18.26	18.51	11,958,870	-0.11(-0.61%)
May 19, 2017	18.54	19.06	18.46	18.63	15,224,552	+0.40(+2.19%)
May 18, 2017	18.10	18.63	17.64	18.23	19,650,278	-0.09(-0.47%)
May 17, 2017	19.21	18.97	18.26	18.31	17,351,346	-0.89(-4.65%)
May 16, 2017	19.21	19.36	18.84	19.21	12,746,929	+0.06(+0.30%)
May 15, 2017	19.28	19.61	19.08	19.15	13,032,448	+0.10(+0.50%)
May 12, 2017	19.28	19.45	18.84	19.05	19,665,570	-0.34(-1.76%)
May 11, 2017	20.11	20.15	19.28	19.40	17,773,946	-0.54(-2.72%)
May 10, 2017	19.45	20.41	19.07	19.94	31,268,946	+0.17(+0.87%)
May 09, 2017	20.31	20.42	19.67	19.77	15,087,768	-0.50(-2.49%)
May 08, 2017	20.16	20.35	20.01	20.27	11,217,626	-0.11(-0.56%)
May 05, 2017	20.34	20.60	19.95	20.39	17,728,992	+0.20(+0.99%)
May 04, 2017	19.87	20.39	19.70	20.19	19,173,790	-0.09(-0.42%)
May 03, 2017	20.77	20.83	19.83	20.27	20,302,404	-0.57(-2.73%)
May 02, 2017	20.72	21.09	20.51	20.84	17,527,934	+0.03(+0.14%)