Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.18	17.27	17.14	17.20	2,240	+0.10(+0.58%)
May 27, 2016		17.10	17.10	17.10	0	-0.08(-0.47%)
May 26, 2016	17.13	17.19	17.13	17.18	1,759	+0.10(+0.59%)
May 25, 2016	17.12	17.12	17.05	17.08	2,266	+0.01(+0.06%)
May 24, 2016	17.11	17.12	17.01	17.07	5,450	-0.18(-1.01%)
May 23, 2016	17.28	17.28	17.17	17.25	4,444	+0.10(+0.58%)
May 20, 2016	17.15	17.21	17.15	17.15	1,360	+0.07(+0.39%)
May 19, 2016	17.00	17.08	16.98	17.08	12,026	+0.10(+0.62%)
May 18, 2016	16.92	17.15	16.92	16.98	4,557	-0.10(-0.61%)
May 17, 2016	17.23	17.23	17.05	17.08	6,509	-0.07(-0.41%)
May 16, 2016	17.12	17.16	17.12	17.15	3,250	+0.10(+0.59%)
May 13, 2016	17.12	17.13	17.04	17.05	4,714	-0.23(-1.33%)
May 12, 2016	17.20	17.31	17.18	17.28	3,524	+0.05(+0.29%)
May 11, 2016	17.22	17.29	17.15	17.23	9,667	+0.24(+1.41%)
May 10, 2016	16.93	16.99	16.89	16.99	4,555	+0.17(+1.01%)
May 09, 2016	16.75	16.82	16.75	16.82	1,833	+0.33(+2.00%)
May 06, 2016	16.52	16.57	16.46	16.49	2,369	+0.13(+0.79%)
May 05, 2016	16.39	16.41	16.34	16.36	4,465	-0.16(-0.97%)
May 04, 2016	16.58	16.60	16.52	16.52	5,291	-0.37(-2.19%)
May 03, 2016	16.98	16.99	16.84	16.89	5,710	-0.07(-0.41%)
May 02, 2016	16.92	16.96	16.90	16.96	9,791	+0.36(+2.17%)
Apr 29, 2016	16.58	16.61	16.51	16.60	2,850	-0.12(-0.72%)
Apr 28, 2016	16.58	16.72	16.58	16.72	6,482	+0.08(+0.51%)
Apr 27, 2016	16.61	16.67	16.51	16.64	3,916	-0.04(-0.27%)
Apr 26, 2016	16.68	16.68	16.66	16.68	1,521	+0.35(+2.14%)
Apr 25, 2016	16.33	16.38	16.30	16.33	2,624	-0.02(-0.12%)
Apr 22, 2016	16.49	16.50	16.31	16.35	9,134	+0.06(+0.37%)
Apr 21, 2016	16.27	16.29	16.19	16.29	5,440	-0.12(-0.73%)
Apr 20, 2016	16.65	16.70	16.39	16.41	63,852	-0.77(-4.48%)
Apr 19, 2016	17.09	17.27	17.09	17.18	153,359	+0.13(+0.76%)
Apr 18, 2016	16.92	17.05	16.92	17.05	94,839	+0.28(+1.67%)
Apr 15, 2016	16.88	16.88	16.75	16.77	71,222	-0.04(-0.25%)
Apr 14, 2016	16.83	16.90	16.79	16.81	22,254	-0.26(-1.51%)
Apr 13, 2016	16.99	17.07	16.99	17.07	7,789	-0.17(-0.99%)
Apr 12, 2016	17.04	17.24	17.04	17.24	5,867	+0.03(+0.17%)
Apr 11, 2016	17.26	17.33	17.21	17.21	8,762	-0.02(-0.12%)
Apr 08, 2016	17.10	17.23	17.10	17.23	8,089	+0.05(+0.29%)
Apr 07, 2016	17.07	17.18	17.07	17.18	4,279	-0.01(-0.06%)
Apr 06, 2016	17.00	17.19	17.00	17.19	6,929	+0.27(+1.57%)
Apr 05, 2016	16.80	16.96	16.80	16.93	9,703	-0.11(-0.67%)
Apr 04, 2016	17.14	17.14	16.98	17.04	4,773	+0.24(+1.43%)
Apr 01, 2016	16.71	16.85	16.71	16.80	9,902	-0.01(-0.06%)
Mar 31, 2016	16.87	16.92	16.81	16.81	8,052	+0.04(+0.24%)
Mar 30, 2016	16.72	16.87	16.72	16.77	5,446	+0.14(+0.84%)
Mar 29, 2016	16.41	16.63	16.32	16.63	9,925	+0.18(+1.09%)
Mar 28, 2016	16.24	16.49	16.20	16.45	20,035	+0.18(+1.11%)
Mar 24, 2016		16.27	16.27	16.27	0	-0.16(-0.94%)
Mar 23, 2016	16.49	16.49	16.40	16.43	14,852	+0.12(+0.71%)
Mar 22, 2016	16.34	16.40	16.29	16.31	9,197	-0.32(-1.92%)
Mar 21, 2016	16.54	16.66	16.52	16.63	12,156	+0.19(+1.13%)
Mar 18, 2016	16.32	16.47	16.32	16.44	5,091	-0.24(-1.41%)
Mar 17, 2016	16.57	16.71	16.56	16.68	15,092	+0.31(+1.89%)
Mar 16, 2016	16.34	16.48	16.24	16.37	2,197	+0.09(+0.55%)
Mar 15, 2016	16.08	16.36	16.08	16.28	6,507	+0.39(+2.45%)
Mar 14, 2016	15.87	15.96	15.84	15.89	3,327	+0.13(+0.82%)
Mar 11, 2016	15.60	15.76	15.60	15.76	5,161	+0.22(+1.42%)
Mar 10, 2016	15.68	15.68	15.38	15.54	8,673	+0.17(+1.11%)
Mar 09, 2016	15.33	15.45	15.33	15.37	4,558	-0.02(-0.13%)
Mar 08, 2016	15.56	15.57	15.33	15.39	8,146	-0.17(-1.12%)
Mar 07, 2016	15.40	15.60	15.40	15.56	8,831	+0.07(+0.48%)
Mar 04, 2016	15.47	15.51	15.42	15.49	8,606	-0.03(-0.19%)
Mar 03, 2016	15.43	15.52	15.41	15.52	4,117	+0.07(+0.45%)
Mar 02, 2016	15.32	15.49	15.32	15.45	4,644	-0.08(-0.52%)