Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		95.15	95.15	95.15	0	-0.40(-0.41%)
Dec 29, 2016	95.76	96.87	95.17	95.54	352,398	-0.33(-0.34%)
Dec 28, 2016	98.07	98.53	95.68	95.87	283,131	-1.71(-1.75%)
Dec 27, 2016	96.37	98.05	96.27	97.58	399,240	+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	95.59	95.73	272,512	-1.48(-1.52%)
Dec 21, 2016	97.33	98.05	97.10	97.21	339,070	+0.34(+0.35%)
Dec 20, 2016	96.05	97.86	95.55	96.87	346,412	+0.87(+0.90%)
Dec 19, 2016	94.95	96.42	94.58	96.01	287,135	+1.15(+1.21%)
Dec 16, 2016	95.07	96.48	94.64	94.86	868,189	+0.15(+0.16%)
Dec 15, 2016	94.89	95.47	93.95	94.70	385,558	-0.26(-0.27%)
Dec 14, 2016	94.58	95.93	94.19	94.96	914,879	+0.18(+0.19%)
Dec 13, 2016	96.22	96.97	94.10	94.78	806,873	-1.11(-1.16%)
Dec 12, 2016	98.80	99.42	95.80	95.89	809,881	-2.48(-2.52%)
Dec 09, 2016	98.46	99.14	97.04	98.37	372,068	+0.31(+0.31%)
Dec 08, 2016	98.36	98.46	97.13	98.06	601,658	-0.16(-0.17%)
Dec 07, 2016	97.45	99.00	96.52	98.22	833,868	+0.92(+0.94%)
Dec 06, 2016	96.65	97.43	95.88	97.31	490,337	+0.47(+0.49%)
Dec 05, 2016	95.98	97.07	95.13	96.83	688,306	+0.91(+0.94%)
Dec 02, 2016	94.63	97.08	94.26	95.93	712,263	+1.00(+1.06%)
Dec 01, 2016	94.16	97.32	93.68	94.92	1,123,682	+1.25(+1.34%)
Nov 30, 2016	90.61	94.44	90.61	93.67	1,214,090	+3.86(+4.30%)
Nov 29, 2016	89.94	90.37	89.22	89.81	372,652	-0.23(-0.26%)
Nov 28, 2016	92.25	92.83	89.49	90.04	565,215	-2.51(-2.71%)
Nov 25, 2016	92.25	92.55	91.76	92.54	160,285	+0.67(+0.73%)
Nov 23, 2016		91.87	91.87	91.87	0	+0.63(+0.69%)
Nov 22, 2016	90.61	91.30	90.39	91.24	1,074,925	+1.25(+1.39%)
Nov 21, 2016	89.79	90.97	88.83	89.99	761,416	+1.00(+1.13%)
Nov 18, 2016	89.37	89.82	87.99	88.99	901,827	-0.53(-0.59%)
Nov 17, 2016	91.52	91.81	88.86	89.52	1,511,830	-2.53(-2.75%)
Nov 16, 2016	91.53	92.29	90.98	92.05	1,348,045	-0.41(-0.45%)
Nov 15, 2016	92.52	93.00	91.38	92.47	1,126,444	-0.07(-0.07%)
Nov 14, 2016	91.70	92.58	90.52	92.53	1,368,020	+1.84(+2.03%)
Nov 11, 2016	91.54	92.34	88.93	90.69	1,184,382	-1.21(-1.32%)
Nov 10, 2016	90.33	93.53	90.33	91.91	2,196,527	+2.58(+2.89%)
Nov 09, 2016	87.82	90.12	85.67	89.33	2,346,103	+6.95(+8.43%)
Nov 08, 2016	80.67	82.72	80.41	82.38	793,431	+1.23(+1.52%)
Nov 07, 2016	80.88	81.36	80.41	81.14	553,305	+2.05(+2.60%)
Nov 04, 2016	77.38	80.47	77.34	79.09	682,665	+1.80(+2.33%)
Nov 03, 2016	79.86	80.05	77.26	77.29	714,939	-2.43(-3.05%)
Nov 02, 2016	79.90	80.89	79.38	79.72	1,157,679	-0.14(-0.18%)
Nov 01, 2016	78.34	79.99	78.26	79.86	1,032,545	+1.83(+2.35%)
Oct 31, 2016	77.92	78.66	77.65	78.03	651,376	+0.46(+0.60%)
Oct 28, 2016	76.72	78.78	76.69	77.57	666,968	+0.91(+1.18%)
Oct 27, 2016	77.28	77.90	76.44	76.66	543,627	-0.42(-0.55%)
Oct 26, 2016	76.34	78.09	75.85	77.09	825,619	+0.18(+0.24%)
Oct 25, 2016	77.13	79.48	76.82	76.90	1,570,572	-0.03(-0.04%)
Oct 24, 2016	73.70	77.51	71.15	76.93	2,168,618	+2.36(+3.17%)
Oct 21, 2016	72.91	74.71	72.29	74.57	916,718	+1.14(+1.55%)
Oct 20, 2016	74.28	74.63	73.17	73.43	752,206	-1.22(-1.64%)
Oct 19, 2016	75.78	75.78	74.47	74.66	807,870	-0.93(-1.22%)
Oct 18, 2016	76.08	76.14	75.12	75.58	208,618	+0.47(+0.63%)
Oct 17, 2016	75.70	75.77	74.79	75.11	433,985	-0.21(-0.28%)
Oct 14, 2016	75.68	76.43	75.19	75.32	333,084	+0.19(+0.26%)
Oct 13, 2016	73.42	75.33	72.81	75.13	542,106	+0.92(+1.23%)
Oct 12, 2016	74.57	74.92	73.96	74.21	386,537	-0.40(-0.53%)
Oct 11, 2016	75.80	75.80	74.30	74.61	492,864	-1.78(-2.33%)
Oct 10, 2016	75.56	76.87	75.56	76.39	536,390	+1.38(+1.84%)
Oct 07, 2016	76.63	77.08	74.93	75.01	1,020,093	-2.06(-2.68%)
Oct 06, 2016	74.21	77.14	73.89	77.08	797,950	+2.68(+3.60%)
Oct 05, 2016	73.35	74.59	73.23	74.40	646,357	+1.63(+2.24%)
Oct 04, 2016	73.67	73.85	72.40	72.77	812,198	-0.18(-0.25%)