Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.26	26.36	25.45	26.05	1,620,886	-0.19(-0.74%)
May 30, 2017	26.18	26.44	25.88	26.24	1,524,823	-0.11(-0.40%)
May 26, 2017	26.30	26.35	25.96	26.35	984,069	-0.11(-0.40%)
May 25, 2017	26.18	26.75	26.07	26.45	1,209,615	+0.43(+1.64%)
May 24, 2017	26.21	26.41	25.70	26.03	1,506,053	-0.20(-0.78%)
May 23, 2017	26.44	26.44	25.85	26.23	638,234	-0.09(-0.33%)
May 22, 2017	26.33	26.49	26.18	26.32	856,186	+0.12(+0.44%)
May 19, 2017	26.51	26.80	26.15	26.20	1,072,960	-0.23(-0.88%)
May 18, 2017	25.56	26.54	25.28	26.43	1,468,922	+0.77(+2.98%)
May 17, 2017	25.91	25.95	24.95	25.67	2,212,646	-0.64(-2.43%)
May 16, 2017	26.71	26.84	26.25	26.31	1,310,394	-0.40(-1.49%)
May 15, 2017	26.17	26.75	26.14	26.71	1,012,564	+0.63(+2.42%)
May 12, 2017	26.24	26.24	25.78	26.08	1,007,124	-0.20(-0.77%)
May 11, 2017	26.59	26.59	25.76	26.28	1,252,773	-0.38(-1.42%)
May 10, 2017	26.83	27.22	26.56	26.66	1,848,915	-0.11(-0.40%)
May 09, 2017	26.88	27.07	26.58	26.76	1,351,823	-0.08(-0.29%)
May 08, 2017	27.05	27.11	26.71	26.84	870,207	-0.30(-1.11%)
May 05, 2017	27.82	27.84	27.04	27.14	2,197,529	-0.60(-2.17%)
May 04, 2017	27.48	27.80	27.21	27.74	3,652,557	+0.53(+1.96%)
May 03, 2017	27.37	27.62	26.62	27.21	4,839,982	+1.13(+4.35%)
May 02, 2017	25.91	26.66	25.84	26.08	3,398,371	+0.40(+1.55%)