Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.89	25.02	24.30	24.33	296,612	-0.51(-2.07%)
Jul 30, 2015	24.59	24.87	24.26	24.84	123,740	+0.16(+0.67%)
Jul 29, 2015	24.28	24.95	24.28	24.68	223,697	+0.39(+1.60%)
Jul 28, 2015	23.73	24.40	23.24	24.29	338,452	+0.59(+2.50%)
Jul 27, 2015	24.04	24.46	23.53	23.70	309,999	-0.48(-1.97%)
Jul 24, 2015	24.31	24.64	23.62	24.17	271,482	-0.20(-0.84%)
Jul 23, 2015	24.67	24.76	24.19	24.38	137,295	-0.26(-1.06%)
Jul 22, 2015	24.99	25.06	24.62	24.64	172,528	-0.35(-1.40%)
Jul 21, 2015	25.46	25.59	24.78	24.99	374,927	-0.49(-1.94%)
Jul 20, 2015	25.58	26.48	24.82	25.48	373,736	-0.17(-0.68%)
Jul 17, 2015	25.42	25.90	25.21	25.66	150,738	+0.26(+1.03%)
Jul 16, 2015	25.15	25.54	24.87	25.40	130,717	+0.29(+1.16%)
Jul 15, 2015	25.24	25.48	24.68	25.11	155,220	-0.15(-0.58%)
Jul 14, 2015	24.70	25.40	24.63	25.25	184,060	+0.48(+1.96%)
Jul 13, 2015	24.82	25.10	24.53	24.77	282,033	-0.04(-0.16%)
Jul 10, 2015	24.50	24.87	24.42	24.81	332,468	+0.42(+1.71%)
Jul 09, 2015	24.77	25.91	23.85	24.39	357,869	-0.63(-2.52%)
Jul 08, 2015	25.13	25.22	24.68	25.02	188,423	-0.20(-0.81%)
Jul 07, 2015	25.71	25.93	24.91	25.22	380,803	-0.48(-1.85%)
Jul 06, 2015	24.80	25.74	24.80	25.70	324,215	+0.53(+2.12%)
Jul 02, 2015	25.10	25.16	25.16	25.16	282,146	+0.18(+0.74%)
Jul 01, 2015	24.77	25.07	24.62	24.98	336,945	+0.25(+1.02%)
Jun 30, 2015	24.39	24.84	23.67	24.73	354,664	+0.42(+1.72%)
Jun 29, 2015	25.13	25.38	24.18	24.31	326,644	-0.45(-1.80%)
Jun 26, 2015	24.64	25.04	24.43	24.76	2,436,170	-0.01(-0.04%)
Jun 25, 2015	25.41	25.31	24.34	24.77	365,681	-0.54(-2.15%)
Jun 24, 2015	25.84	26.19	25.24	25.31	290,333	-0.59(-2.28%)
Jun 23, 2015	26.11	26.35	25.81	25.90	251,908	-0.32(-1.22%)
Jun 22, 2015	27.15	27.57	26.09	26.22	361,076	-0.63(-2.35%)
Jun 19, 2015	26.00	28.11	25.91	26.85	1,983,256	+0.85(+3.28%)
Jun 18, 2015	26.02	26.39	25.49	26.00	444,373	+0.07(+0.26%)
Jun 17, 2015	26.22	26.42	25.83	25.93	375,578	-0.26(-1.00%)
Jun 16, 2015	25.18	26.27	25.18	26.19	509,332	+0.94(+3.72%)
Jun 15, 2015	25.56	25.60	25.08	25.25	326,987	-0.42(-1.62%)
Jun 12, 2015	26.17	26.18	25.51	25.67	270,285	-0.51(-1.96%)
Jun 11, 2015	26.18	26.24	25.88	26.18	286,863	+0.08(+0.30%)
Jun 10, 2015	25.90	26.21	25.78	26.10	276,460	+0.46(+1.78%)
Jun 09, 2015	25.97	26.59	25.51	25.65	714,679	-0.09(-0.34%)
Jun 08, 2015	25.15	25.78	25.11	25.74	386,362	+0.50(+2.00%)
Jun 05, 2015	24.28	25.36	24.37	25.23	252,949	+0.86(+3.54%)
Jun 04, 2015	24.62	24.82	24.15	24.37	609,352	-0.61(-2.45%)
Jun 03, 2015	25.55	25.75	24.97	24.98	532,221	-0.67(-2.61%)
Jun 02, 2015	26.20	26.44	25.40	25.65	545,641	-0.59(-2.25%)
Jun 01, 2015	26.95	27.21	26.09	26.24	621,866	-0.43(-1.60%)
May 29, 2015	27.15	27.35	26.66	26.67	264,635	-0.57(-2.10%)
May 28, 2015	27.17	27.50	27.14	27.24	352,945	+0.00(+0.00%)
May 27, 2015	27.88	28.12	27.18	27.24	345,687	-0.63(-2.26%)
May 26, 2015	27.10	27.89	26.91	27.87	354,255	+0.54(+1.99%)
May 22, 2015	26.93	27.33	27.33	27.33	407,029	+0.26(+0.97%)
May 21, 2015	26.05	27.95	26.05	27.06	478,948	+1.20(+4.65%)
May 20, 2015	26.51	26.51	25.62	25.86	159,736	-0.35(-1.33%)
May 19, 2015	26.09	26.35	25.83	26.21	157,592	+0.39(+1.50%)
May 18, 2015	25.32	25.87	25.24	25.82	311,291	+0.59(+2.34%)
May 15, 2015	25.49	25.83	25.05	25.23	308,109	-0.32(-1.25%)
May 14, 2015	24.96	26.09	24.96	25.55	231,617	+0.42(+1.66%)
May 13, 2015	25.27	25.52	24.67	25.13	358,324	-0.08(-0.31%)
May 12, 2015	25.70	25.89	25.11	25.21	372,616	-0.31(-1.22%)
May 11, 2015	25.22	25.62	25.17	25.52	179,196	+0.29(+1.15%)
May 08, 2015	25.39	25.73	25.01	25.23	187,949	+0.07(+0.27%)
May 07, 2015	25.05	25.29	24.55	25.16	197,101	-0.11(-0.42%)
May 06, 2015	24.93	25.43	24.54	25.27	290,023	+0.50(+2.04%)
May 05, 2015	24.24	25.63	23.87	24.77	461,886	+1.33(+5.67%)
May 04, 2015	24.21	24.67	23.20	23.44	437,927	-0.48(-1.99%)