Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	51.91	51.57	51.57	51.57	177,500	-0.43(-0.83%)
Dec 30, 2015	53.88	54.53	51.69	52.00	86,192	-2.08(-3.85%)
Dec 29, 2015	53.01	54.10	52.78	54.08	76,204	+1.14(+2.15%)
Dec 28, 2015	53.40	53.55	52.24	52.94	94,115	-0.65(-1.21%)
Dec 24, 2015	53.42	53.59	53.59	53.59	30,000	+0.28(+0.53%)
Dec 23, 2015	51.59	54.07	51.52	53.31	141,431	+1.80(+3.49%)
Dec 22, 2015	50.47	51.96	50.18	51.51	93,141	+1.24(+2.47%)
Dec 21, 2015	50.45	50.62	49.88	50.27	78,323	+0.27(+0.54%)
Dec 18, 2015	48.52	50.12	48.45	50.00	419,230	+1.15(+2.35%)
Dec 17, 2015	48.90	49.22	46.93	48.85	171,093	+0.03(+0.06%)
Dec 16, 2015	49.53	49.53	47.62	48.82	228,363	-0.70(-1.41%)
Dec 15, 2015	49.55	50.07	48.50	49.52	136,452	+0.44(+0.90%)
Dec 14, 2015	51.49	51.49	48.58	49.08	160,725	-2.29(-4.46%)
Dec 11, 2015	50.56	51.67	50.17	51.37	193,821	+0.01(+0.02%)
Dec 10, 2015	51.91	52.41	51.29	51.36	81,314	-0.41(-0.79%)
Dec 09, 2015	52.92	54.21	51.23	51.77	185,856	-1.13(-2.14%)
Dec 08, 2015	54.36	54.36	52.71	52.90	104,811	-1.79(-3.27%)
Dec 07, 2015	54.63	55.35	54.36	54.69	122,601	-0.16(-0.29%)
Dec 04, 2015	55.86	56.26	53.99	54.85	120,890	-1.03(-1.84%)
Dec 03, 2015	56.31	57.15	55.60	55.88	117,674	-0.15(-0.27%)
Dec 02, 2015	56.01	56.70	55.87	56.03	133,134	+0.03(+0.05%)
Dec 01, 2015	55.67	56.55	55.40	56.00	109,352	+0.57(+1.03%)
Nov 30, 2015	55.42	56.20	54.70	55.43	129,002	+0.17(+0.31%)
Nov 27, 2015	54.99	56.02	54.60	55.26	29,277	+0.27(+0.49%)
Nov 25, 2015	54.45	54.99	54.99	54.99	56,400	+0.74(+1.36%)
Nov 24, 2015	56.00	56.27	54.14	54.25	178,540	-1.97(-3.50%)
Nov 23, 2015	56.64	56.88	55.14	56.22	189,854	-0.38(-0.67%)
Nov 20, 2015	53.56	56.86	53.47	56.60	259,001	+3.39(+6.37%)
Nov 19, 2015	53.23	53.64	52.70	53.21	89,471	+0.00(+0.00%)
Nov 18, 2015	53.17	53.56	52.65	53.21	116,831	+0.00(+0.00%)
Nov 17, 2015	52.82	54.08	52.14	53.21	114,579	+0.58(+1.10%)
Nov 16, 2015	52.81	52.98	52.02	52.63	74,632	-0.37(-0.70%)
Nov 13, 2015	51.67	53.16	50.69	53.00	140,662	+0.97(+1.86%)
Nov 12, 2015	53.53	53.56	51.47	52.03	299,569	-1.82(-3.38%)
Nov 11, 2015	52.82	54.15	51.96	53.85	184,208	+1.03(+1.95%)
Nov 10, 2015	51.10	52.85	50.50	52.82	148,271	+1.51(+2.94%)
Nov 09, 2015	52.26	52.42	51.08	51.31	110,493	-0.95(-1.82%)
Nov 06, 2015	51.00	52.29	50.59	52.26	90,238	+1.26(+2.47%)
Nov 05, 2015	49.92	51.14	49.73	51.00	125,079	+1.29(+2.60%)
Nov 04, 2015	48.85	49.85	48.53	49.71	215,350	+0.96(+1.97%)
Nov 03, 2015	47.49	49.33	47.28	48.75	214,396	+1.01(+2.12%)
Nov 02, 2015	46.52	47.90	46.50	47.74	179,477	+1.22(+2.62%)
Oct 30, 2015	48.94	49.07	46.23	46.52	142,656	-2.62(-5.33%)
Oct 29, 2015	52.64	52.64	47.99	49.14	310,553	-3.84(-7.25%)
Oct 28, 2015	50.50	53.13	50.50	52.98	313,466	+2.78(+5.54%)
Oct 27, 2015	51.09	51.44	49.86	50.20	100,831	-1.25(-2.43%)
Oct 26, 2015	52.31	52.61	51.35	51.45	98,330	-1.06(-2.02%)
Oct 23, 2015	53.51	53.77	52.15	52.51	85,233	-0.64(-1.20%)
Oct 22, 2015	51.95	53.66	51.86	53.15	137,080	+1.60(+3.10%)
Oct 21, 2015	54.29	54.50	51.40	51.55	141,979	-2.74(-5.05%)
Oct 20, 2015	54.06	54.80	53.64	54.29	78,490	+0.22(+0.41%)
Oct 19, 2015	53.84	54.24	53.30	54.07	70,472	+0.04(+0.07%)
Oct 16, 2015	54.63	54.74	53.37	54.03	120,484	-0.55(-1.01%)
Oct 15, 2015	54.14	54.63	53.12	54.58	95,290	+0.72(+1.34%)
Oct 14, 2015	53.37	54.49	52.95	53.86	107,308	+0.58(+1.09%)
Oct 13, 2015	52.95	53.86	52.90	53.28	80,085	-0.01(-0.02%)
Oct 12, 2015	52.98	53.54	51.76	53.29	94,825	+0.46(+0.87%)
Oct 09, 2015	51.88	53.26	51.38	52.83	106,624	+1.18(+2.28%)
Oct 08, 2015	51.54	52.12	51.26	51.65	99,993	+0.14(+0.27%)
Oct 07, 2015	51.74	52.65	51.27	51.51	134,084	+0.14(+0.27%)
Oct 06, 2015	51.75	51.80	51.01	51.37	101,972	-0.31(-0.60%)
Oct 05, 2015	51.59	52.84	51.55	51.68	142,282	+0.32(+0.62%)
Oct 02, 2015	50.85	51.37	49.11	51.36	168,945	-0.18(-0.35%)