Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2016	74.07	74.09	72.88	72.95	510,286	-1.44(-1.94%)
Sep 30, 2016	75.05	75.87	73.91	74.40	764,760	-0.98(-1.30%)
Sep 29, 2016	74.66	75.95	73.91	75.38	859,039	+0.58(+0.77%)
Sep 28, 2016	73.20	74.93	72.07	74.80	1,028,650	+1.48(+2.02%)
Sep 27, 2016	74.26	74.37	72.88	73.32	517,393	-0.98(-1.32%)
Sep 26, 2016	73.42	74.85	73.38	74.30	480,923	+0.68(+0.93%)
Sep 23, 2016	73.56	74.35	73.33	73.62	357,218	-0.30(-0.40%)
Sep 22, 2016	74.10	74.40	73.43	73.91	616,658	+0.85(+1.16%)
Sep 21, 2016	71.39	73.12	71.00	73.07	743,996	+2.09(+2.94%)
Sep 20, 2016	72.43	72.49	70.52	70.98	418,187	-0.95(-1.32%)
Sep 19, 2016	71.30	72.92	71.29	71.93	603,053	+1.36(+1.92%)
Sep 16, 2016	72.05	72.37	70.55	70.58	866,255	-2.17(-2.98%)
Sep 15, 2016	71.77	72.88	71.01	72.74	776,394	+0.18(+0.25%)
Sep 14, 2016	73.24	73.42	72.14	72.56	603,382	-0.73(-1.00%)
Sep 13, 2016	74.65	74.99	72.91	73.29	671,812	-1.61(-2.15%)
Sep 12, 2016	72.56	75.29	72.02	74.90	1,448,711	+3.05(+4.25%)
Sep 09, 2016	75.73	75.73	71.67	71.85	1,067,867	-4.56(-5.97%)
Sep 08, 2016	77.22	77.52	76.36	76.41	357,758	-0.81(-1.05%)
Sep 07, 2016	77.34	78.11	76.41	77.22	457,406	-0.25(-0.32%)
Sep 06, 2016	78.47	79.01	76.36	77.47	744,757	-0.69(-0.89%)
Sep 02, 2016	77.19	78.16	78.16	78.16	534,480	+1.35(+1.75%)