Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		89.68	89.68	89.68	0	-0.05(-0.05%)
Aug 30, 2018	90.76	91.06	89.48	89.72	693,574	-1.07(-1.18%)
Aug 29, 2018	92.07	92.27	90.61	90.79	1,019,459	-1.41(-1.53%)
Aug 28, 2018	93.06	93.18	91.49	92.20	451,246	-0.79(-0.85%)
Aug 27, 2018	93.06	94.15	92.71	92.99	583,162	+0.25(+0.27%)
Aug 24, 2018	92.65	93.41	92.36	92.73	399,898	-0.02(-0.02%)
Aug 23, 2018	93.40	93.55	92.35	92.75	359,317	-0.64(-0.69%)
Aug 22, 2018	92.83	93.71	92.83	93.40	601,223	+0.51(+0.54%)
Aug 21, 2018	92.00	94.04	92.00	92.89	468,293	+1.20(+1.31%)
Aug 20, 2018	91.92	92.05	91.13	91.69	461,626	+0.01(+0.01%)
Aug 17, 2018	92.03	92.30	91.57	91.68	314,646	-0.25(-0.27%)
Aug 16, 2018	92.93	93.31	91.80	91.93	484,737	-0.45(-0.48%)
Aug 15, 2018	93.65	94.30	92.12	92.38	915,250	-1.93(-2.05%)
Aug 14, 2018	93.96	94.69	93.24	94.31	435,318	+0.70(+0.75%)
Aug 13, 2018	94.28	94.86	93.26	93.61	295,076	-0.84(-0.89%)
Aug 10, 2018	94.98	95.50	94.18	94.45	280,669	-1.21(-1.27%)
Aug 09, 2018	96.06	96.52	95.45	95.67	462,944	-0.56(-0.59%)
Aug 08, 2018	97.36	97.44	96.05	96.23	234,640	-1.23(-1.27%)
Aug 07, 2018	97.45	99.12	97.27	97.46	263,754	+0.36(+0.37%)
Aug 06, 2018	96.51	97.65	96.28	97.11	313,781	+0.31(+0.32%)
Aug 03, 2018	96.49	97.25	96.15	96.79	317,014	+0.28(+0.29%)
Aug 02, 2018	94.22	97.16	94.22	96.51	425,622	+1.59(+1.68%)
Aug 01, 2018	96.08	96.95	94.34	94.92	628,389	-1.57(-1.63%)
Jul 31, 2018	98.17	98.94	95.67	96.49	914,495	-2.50(-2.52%)
Jul 30, 2018	98.10	102.34	96.39	98.99	1,626,992	-6.27(-5.96%)
Jul 27, 2018	102.86	105.86	102.34	105.26	986,051	+2.59(+2.53%)
Jul 26, 2018	104.15	104.18	101.41	102.67	936,530	-1.20(-1.16%)
Jul 25, 2018	105.45	105.45	102.42	103.88	717,964	-2.21(-2.09%)
Jul 24, 2018	106.05	107.83	105.78	106.09	602,800	+1.29(+1.23%)
Jul 23, 2018	104.85	105.63	104.63	104.80	276,869	-0.22(-0.21%)
Jul 20, 2018	105.61	105.92	104.92	105.02	332,025	-0.56(-0.53%)
Jul 19, 2018	104.47	105.92	104.08	105.58	396,039	+1.02(+0.97%)
Jul 18, 2018	104.74	105.36	103.86	104.56	572,760	-0.17(-0.16%)
Jul 17, 2018	103.14	105.48	103.14	104.73	434,104	+1.25(+1.21%)
Jul 16, 2018	104.43	104.43	102.50	103.48	230,147	-0.77(-0.74%)
Jul 13, 2018	103.84	105.16	103.11	104.24	254,191	+0.55(+0.53%)
Jul 12, 2018	104.30	104.30	102.83	103.69	161,489	+0.14(+0.14%)
Jul 11, 2018	103.52	104.33	102.90	103.55	392,896	-1.04(-0.99%)
Jul 10, 2018	104.73	105.72	104.22	104.58	234,375	-0.40(-0.38%)
Jul 09, 2018	104.89	105.41	103.72	104.98	332,191	+0.57(+0.55%)
Jul 06, 2018	102.93	105.26	102.34	104.41	465,851	+1.54(+1.50%)
Jul 05, 2018	103.19	103.19	101.18	102.86	310,728	+0.33(+0.32%)
Jul 03, 2018		102.53	102.53	102.53	0	+1.37(+1.35%)
Jul 02, 2018	100.96	102.03	99.84	101.17	688,722	-0.79(-0.77%)
Jun 29, 2018	102.77	103.53	101.89	101.95	524,373	-0.19(-0.19%)
Jun 28, 2018	101.87	102.54	100.02	102.15	785,305	-0.09(-0.09%)
Jun 27, 2018	104.13	104.22	101.38	102.23	721,596	-1.55(-1.50%)
Jun 26, 2018	104.14	104.78	103.05	103.79	366,821	-0.44(-0.42%)
Jun 25, 2018	105.47	105.47	103.02	104.22	477,045	-1.31(-1.24%)
Jun 22, 2018	106.39	106.70	104.64	105.54	528,945	+0.14(+0.13%)
Jun 21, 2018	107.97	108.39	105.16	105.40	437,466	-2.89(-2.67%)
Jun 20, 2018	108.45	108.64	107.48	108.29	322,070	+0.53(+0.50%)
Jun 19, 2018	107.68	108.33	107.07	107.76	341,398	-1.21(-1.11%)
Jun 18, 2018	108.40	109.56	107.71	108.97	406,559	+0.08(+0.07%)
Jun 15, 2018		109.54	108.92	108.90	425,799	-0.03(-0.03%)
Jun 14, 2018	110.08	110.08	108.64	108.92	357,830	-0.66(-0.60%)
Jun 13, 2018	110.31	112.32	108.91	109.58	1,101,358	+0.97(+0.89%)
Jun 12, 2018	108.48	109.01	107.86	108.61	297,733	+0.23(+0.21%)
Jun 11, 2018	108.68	109.26	107.44	108.38	502,688	-0.05(-0.05%)
Jun 08, 2018	107.82	108.83	107.11	108.43	390,357	+0.62(+0.58%)
Jun 07, 2018	106.50	109.25	105.95	107.81	591,420	+1.39(+1.30%)
Jun 06, 2018		106.61		106.42	239,895	+0.61(+0.58%)
Jun 05, 2018	105.81	107.28	105.64	105.81	200,354	+0.03(+0.03%)
Jun 04, 2018	105.40	105.95	104.71	105.78	183,915	+0.83(+0.79%)