Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.78	22.90	22.51	22.75	745,594	-0.15(-0.64%)
Aug 28, 2015	22.91	23.16	22.55	22.89	484,542	-0.05(-0.21%)
Aug 27, 2015	22.18	23.00	21.75	22.94	601,224	+1.09(+4.97%)
Aug 26, 2015	21.84	22.05	21.00	21.86	748,872	+0.44(+2.04%)
Aug 25, 2015	22.31	22.68	21.40	21.42	764,383	-0.21(-0.99%)
Aug 24, 2015	21.33	22.45	20.01	21.63	1,463,261	-1.06(-4.66%)
Aug 21, 2015	23.83	23.85	22.46	22.69	1,183,169	-1.53(-6.32%)
Aug 20, 2015	24.81	24.81	24.17	24.22	861,274	-0.75(-2.99%)
Aug 19, 2015	25.16	25.51	24.74	24.97	534,539	-0.17(-0.69%)
Aug 18, 2015	25.56	27.05	25.02	25.14	576,424	-0.75(-2.88%)
Aug 17, 2015	26.17	26.18	25.10	25.89	1,209,644	+0.30(+1.17%)
Aug 14, 2015	25.49	26.06	25.47	25.59	1,354,737	+0.06(+0.23%)
Aug 13, 2015	25.40	25.83	25.24	25.53	766,376	+0.10(+0.38%)
Aug 12, 2015	25.30	25.54	24.63	25.44	776,449	+0.01(+0.04%)
Aug 11, 2015	25.45	25.63	24.99	25.43	467,657	-0.26(-1.02%)
Aug 10, 2015	25.13	25.98	25.05	25.69	1,541,531	+0.73(+2.91%)
Aug 07, 2015	24.87	25.33	24.81	24.96	1,497,570	-0.01(-0.04%)
Aug 06, 2015	25.09	25.20	24.44	24.97	7,886,923	-0.27(-1.08%)
Aug 05, 2015	24.35	25.33	24.18	25.24	895,318	+0.92(+3.79%)
Aug 04, 2015	22.93	25.46	22.71	24.32	1,297,503	+0.16(+0.64%)
Aug 03, 2015	24.32	24.49	23.83	24.17	340,847	-0.16(-0.68%)
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%)