Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	53.97	54.50	52.70	54.43	107,760	+0.95(+1.78%)
Oct 28, 2016	52.13	55.64	52.13	53.48	171,721	+1.33(+2.55%)
Oct 27, 2016	54.98	54.98	51.98	52.15	214,917	-2.50(-4.57%)
Oct 26, 2016	54.36	55.17	54.35	54.65	168,189	+0.06(+0.11%)
Oct 25, 2016	55.41	56.30	54.59	54.59	149,316	-1.17(-2.10%)
Oct 24, 2016	56.08	57.11	55.34	55.76	134,569	+0.05(+0.09%)
Oct 21, 2016	55.67	55.91	55.32	55.71	87,386	-0.52(-0.92%)
Oct 20, 2016	56.42	56.95	56.18	56.23	89,559	-0.51(-0.90%)
Oct 19, 2016	57.46	57.46	56.35	56.74	75,893	-0.46(-0.80%)
Oct 18, 2016	57.13	57.81	56.51	57.20	54,671	+0.76(+1.35%)
Oct 17, 2016	55.72	56.64	55.45	56.44	148,875	+0.72(+1.29%)
Oct 14, 2016	56.53	57.38	55.64	55.72	148,749	-0.51(-0.91%)
Oct 13, 2016	56.95	57.35	56.00	56.23	172,855	-1.31(-2.28%)
Oct 12, 2016	59.41	59.41	57.32	57.54	186,869	-1.97(-3.31%)
Oct 11, 2016	60.39	60.80	59.20	59.51	65,987	-1.05(-1.73%)
Oct 10, 2016	60.01	60.66	59.62	60.56	72,312	+0.91(+1.53%)
Oct 07, 2016	61.06	61.40	59.16	59.65	68,921	-1.50(-2.45%)
Oct 06, 2016	59.65	61.38	59.13	61.15	111,905	+1.41(+2.36%)
Oct 05, 2016	59.96	60.29	59.52	59.74	66,323	+0.23(+0.39%)
Oct 04, 2016	61.34	61.75	59.38	59.51	130,663	-1.82(-2.97%)
Oct 03, 2016	60.85	62.06	60.67	61.33	67,519	+0.25(+0.41%)
Sep 30, 2016	60.42	61.51	59.86	61.08	97,127	+1.09(+1.82%)
Sep 29, 2016	60.54	60.54	59.73	59.99	69,466	-0.83(-1.36%)
Sep 28, 2016	61.00	61.13	60.26	60.82	107,855	+0.14(+0.23%)
Sep 27, 2016	60.24	60.78	59.22	60.68	108,565	+0.30(+0.50%)
Sep 26, 2016	60.21	60.98	60.21	60.38	89,257	-0.38(-0.63%)
Sep 23, 2016	60.76	61.05	59.90	60.76	97,033	-0.36(-0.59%)
Sep 22, 2016	60.16	61.12	60.08	61.12	94,538	+1.00(+1.66%)
Sep 21, 2016	59.21	60.16	58.95	60.12	66,079	+1.32(+2.24%)
Sep 20, 2016	58.94	59.54	58.02	58.80	51,114	+0.40(+0.68%)
Sep 19, 2016	58.28	59.02	57.92	58.40	50,440	+0.41(+0.71%)
Sep 16, 2016	58.14	58.20	57.64	57.99	110,094	-0.08(-0.14%)
Sep 15, 2016	56.59	58.77	56.59	58.07	137,823	+1.76(+3.13%)
Sep 14, 2016	55.74	56.67	55.51	56.31	128,402	+0.53(+0.95%)
Sep 13, 2016	56.61	56.86	55.24	55.78	82,958	-0.45(-0.80%)
Sep 12, 2016	55.35	56.73	55.05	56.23	170,143	+0.59(+1.06%)
Sep 09, 2016	55.85	56.14	55.46	55.64	164,295	-0.77(-1.37%)
Sep 08, 2016	56.63	57.16	56.02	56.41	131,245	-0.37(-0.65%)
Sep 07, 2016	55.64	57.18	55.54	56.78	119,268	+0.74(+1.32%)
Sep 06, 2016	56.32	56.51	55.52	56.04	129,794	-0.23(-0.41%)
Sep 02, 2016	56.22	56.27	56.27	56.27	175,600	+0.18(+0.32%)
Sep 01, 2016	55.76	56.44	55.42	56.09	123,725	+0.18(+0.32%)
Aug 31, 2016	56.22	56.35	55.64	55.91	110,342	-0.51(-0.90%)
Aug 30, 2016	56.12	57.00	56.12	56.42	66,407	+0.14(+0.25%)
Aug 29, 2016	56.30	57.09	56.00	56.28	54,574	+0.06(+0.11%)
Aug 26, 2016	56.39	57.21	55.98	56.22	106,521	-0.46(-0.81%)
Aug 25, 2016	56.11	57.07	56.11	56.68	94,820	+0.25(+0.44%)
Aug 24, 2016	57.06	57.07	56.11	56.43	84,849	-0.55(-0.97%)
Aug 23, 2016	56.78	57.67	56.78	56.98	104,186	+0.33(+0.58%)
Aug 22, 2016	56.43	57.26	55.96	56.65	135,148	-0.05(-0.09%)
Aug 19, 2016	55.65	56.95	55.50	56.70	117,955	+0.93(+1.67%)
Aug 18, 2016	55.51	56.06	55.47	55.77	129,217	+0.13(+0.23%)
Aug 17, 2016	54.89	55.91	54.38	55.64	174,805	+0.61(+1.11%)
Aug 16, 2016	55.75	56.24	55.01	55.03	150,239	-1.03(-1.84%)
Aug 15, 2016	55.82	56.57	55.82	56.06	101,246	+0.29(+0.52%)
Aug 12, 2016	54.91	55.85	54.84	55.77	159,011	+0.73(+1.33%)
Aug 11, 2016	54.55	55.49	54.20	55.04	214,909	+0.65(+1.20%)
Aug 10, 2016	57.92	57.95	54.14	54.39	380,188	-3.52(-6.08%)
Aug 09, 2016	60.15	60.15	56.50	57.91	835,244	-9.37(-13.93%)
Aug 08, 2016	67.96	67.96	66.67	67.28	183,023	-0.58(-0.85%)
Aug 05, 2016	67.29	68.17	67.29	67.86	90,495	+0.88(+1.31%)
Aug 04, 2016	67.80	67.80	66.34	66.98	91,119	+0.50(+0.75%)
Aug 03, 2016	65.26	67.07	64.92	66.48	77,889	-0.07(-0.11%)
Aug 02, 2016	67.80	68.08	66.25	66.55	82,625	-1.42(-2.09%)