Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	101.08	101.69	99.71	100.14	677,860	-0.88(-0.87%)
Feb 27, 2017	98.57	102.09	98.18	101.02	861,751	+2.45(+2.49%)
Feb 24, 2017	98.19	99.32	97.22	98.57	614,777	-0.30(-0.30%)
Feb 23, 2017	105.47	105.47	98.26	98.87	1,208,939	-6.09(-5.80%)
Feb 22, 2017	103.92	105.37	103.84	104.96	683,158	+1.09(+1.05%)
Feb 21, 2017	101.78	104.17	101.64	103.87	625,254	+2.37(+2.33%)
Feb 17, 2017		101.50	101.50	101.50	0	-1.29(-1.25%)
Feb 16, 2017	104.72	104.76	101.62	102.79	610,764	-1.96(-1.87%)
Feb 15, 2017	103.98	105.24	103.76	104.75	641,056	+0.59(+0.57%)
Feb 14, 2017	102.85	104.23	102.08	104.16	488,782	+0.51(+0.49%)
Feb 13, 2017	103.62	105.86	103.25	103.65	718,101	+1.29(+1.26%)
Feb 10, 2017	101.85	102.79	100.94	102.35	400,456	+1.10(+1.09%)
Feb 09, 2017	100.30	101.64	99.66	101.25	483,380	+0.96(+0.95%)
Feb 08, 2017	100.31	100.43	99.16	100.30	335,975	-0.13(-0.13%)
Feb 07, 2017	100.03	101.42	99.46	100.42	424,036	-0.49(-0.49%)
Feb 06, 2017	101.39	101.44	100.24	100.91	270,021	-0.52(-0.51%)
Feb 03, 2017	101.38	102.34	100.68	101.44	479,725	+0.72(+0.72%)
Feb 02, 2017	100.32	102.23	99.84	100.71	683,115	+0.42(+0.41%)
Feb 01, 2017	101.78	102.41	98.62	100.30	896,817	-0.69(-0.68%)
Jan 31, 2017	101.16	101.92	99.55	100.98	551,241	-0.48(-0.48%)
Jan 30, 2017	101.32	101.92	100.06	101.46	972,119	-0.53(-0.52%)
Jan 27, 2017	104.78	105.26	101.59	102.00	1,025,295	-2.61(-2.49%)
Jan 26, 2017	105.16	106.83	104.37	104.60	1,202,610	-0.16(-0.16%)
Jan 25, 2017	102.14	106.54	102.14	104.77	2,243,418	+4.07(+4.04%)
Jan 24, 2017	99.52	103.97	99.44	100.70	1,514,273	+3.06(+3.13%)
Jan 23, 2017	97.81	98.13	95.54	97.64	878,266	+0.47(+0.49%)
Jan 20, 2017	95.59	97.50	95.59	97.17	519,779	+2.20(+2.32%)
Jan 19, 2017	95.30	97.36	94.19	94.97	503,421	+0.17(+0.18%)
Jan 18, 2017	94.39	95.82	93.83	94.79	551,385	+0.50(+0.53%)
Jan 17, 2017	97.42	97.58	93.81	94.29	1,024,936	-3.05(-3.13%)
Jan 13, 2017		97.34	97.34	97.34	0	+1.92(+2.01%)
Jan 12, 2017	95.90	95.90	93.25	95.42	389,128	-0.37(-0.38%)
Jan 11, 2017	96.36	96.36	94.58	95.79	387,263	-0.12(-0.12%)
Jan 10, 2017	96.10	96.90	95.34	95.90	389,324	+0.30(+0.31%)
Jan 09, 2017	97.12	97.27	95.46	95.60	447,532	-1.52(-1.56%)
Jan 06, 2017	97.89	98.07	97.01	97.12	479,962	-0.53(-0.54%)
Jan 05, 2017	97.95	98.70	96.84	97.65	412,435	-0.70(-0.72%)
Jan 04, 2017	96.71	98.80	96.24	98.35	515,053	+1.70(+1.76%)
Jan 03, 2017	96.24	97.97	95.17	96.66	398,799	+1.52(+1.59%)
Dec 30, 2016		95.14	95.14	95.14	0	-0.40(-0.41%)
Dec 29, 2016	95.76	96.86	95.17	95.54	352,421	-0.33(-0.34%)
Dec 28, 2016	98.06	98.52	95.67	95.86	283,149	-1.71(-1.75%)
Dec 27, 2016	96.37	98.05	96.26	97.57	399,266	+1.56(+1.63%)
Dec 23, 2016		96.01	96.01	96.01	0	+0.28(+0.29%)
Dec 22, 2016	96.84	97.15	95.58	95.73	272,529	-1.48(-1.52%)
Dec 21, 2016	97.32	98.05	97.09	97.21	339,092	+0.34(+0.35%)
Dec 20, 2016	96.05	97.85	95.55	96.87	346,434	+0.87(+0.90%)
Dec 19, 2016	94.95	96.41	94.57	96.00	287,154	+1.15(+1.21%)
Dec 16, 2016	95.06	96.47	94.63	94.85	868,244	+0.15(+0.16%)
Dec 15, 2016	94.88	95.46	93.94	94.70	385,583	-0.26(-0.27%)
Dec 14, 2016	94.57	95.92	94.19	94.96	914,938	+0.18(+0.19%)
Dec 13, 2016	96.21	96.96	94.09	94.77	806,924	-1.11(-1.16%)
Dec 12, 2016	98.79	99.41	95.80	95.88	809,933	-2.48(-2.52%)
Dec 09, 2016	98.46	99.13	97.03	98.36	372,091	+0.31(+0.31%)
Dec 08, 2016	98.35	98.46	97.13	98.05	601,696	-0.16(-0.17%)
Dec 07, 2016	97.44	99.00	96.52	98.21	833,921	+0.92(+0.94%)
Dec 06, 2016	96.64	97.42	95.87	97.30	490,368	+0.47(+0.49%)
Dec 05, 2016	95.98	97.07	95.12	96.83	688,350	+0.91(+0.94%)
Dec 02, 2016	94.62	97.08	94.25	95.92	712,308	+1.00(+1.06%)