Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	53.48	54.37	52.88	53.18	124,874	+0.05(+0.09%)
Sep 29, 2015	53.02	53.87	52.84	53.13	134,317	-0.02(-0.04%)
Sep 28, 2015	51.89	53.41	51.89	53.15	130,955	+1.05(+2.02%)
Sep 25, 2015	52.41	52.95	51.65	52.10	153,434	+0.15(+0.29%)
Sep 24, 2015	52.48	52.77	51.80	51.95	154,271	-0.77(-1.46%)
Sep 23, 2015	53.26	54.00	52.46	52.72	137,543	-0.43(-0.81%)
Sep 22, 2015	54.37	54.50	52.98	53.15	110,051	-1.81(-3.29%)
Sep 21, 2015	55.69	56.49	54.93	54.96	109,176	-0.36(-0.65%)
Sep 18, 2015	56.15	56.76	54.98	55.32	163,128	-1.51(-2.66%)
Sep 17, 2015	56.55	57.63	56.12	56.83	106,881	+0.26(+0.46%)
Sep 16, 2015	55.44	56.86	55.44	56.57	72,038	+1.09(+1.96%)
Sep 15, 2015	55.14	55.78	54.99	55.48	70,443	+0.59(+1.07%)
Sep 14, 2015	54.73	55.38	54.46	54.89	97,202	+0.22(+0.40%)
Sep 11, 2015	54.83	55.08	54.13	54.67	86,257	-0.49(-0.89%)
Sep 10, 2015	54.80	55.52	54.57	55.16	96,855	+0.35(+0.64%)
Sep 09, 2015	56.07	56.13	54.72	54.81	122,873	-0.86(-1.54%)
Sep 08, 2015	55.38	56.39	54.85	55.67	83,717	+0.80(+1.46%)
Sep 04, 2015	54.12	54.87	54.87	54.87	93,500	+0.02(+0.04%)
Sep 03, 2015	54.46	55.40	54.46	54.85	102,187	+0.58(+1.07%)
Sep 02, 2015	53.89	54.91	53.30	54.27	117,394	+0.74(+1.38%)
Sep 01, 2015	54.84	55.36	53.05	53.53	135,708	-2.13(-3.83%)
Aug 31, 2015	54.75	56.17	54.48	55.66	110,865	+0.69(+1.26%)
Aug 28, 2015	53.91	55.04	53.67	54.97	151,367	+1.02(+1.89%)
Aug 27, 2015	53.54	54.59	52.67	53.95	162,364	+0.65(+1.22%)
Aug 26, 2015	54.01	54.25	52.26	53.30	156,462	+0.12(+0.23%)
Aug 25, 2015	57.08	57.50	52.91	53.18	163,587	-2.57(-4.61%)
Aug 24, 2015	54.07	57.95	54.06	55.75	199,294	-1.50(-2.62%)
Aug 21, 2015	58.13	59.10	56.36	57.25	213,001	-1.91(-3.23%)
Aug 20, 2015	58.56	59.42	58.37	59.16	178,458	-0.14(-0.24%)
Aug 19, 2015	57.86	59.97	57.69	59.30	171,232	+1.02(+1.75%)
Aug 18, 2015	59.04	59.45	58.15	58.28	136,789	-1.04(-1.75%)
Aug 17, 2015	58.78	59.73	58.14	59.32	106,758	+0.22(+0.37%)
Aug 14, 2015	57.83	59.27	57.83	59.10	104,314	+0.92(+1.58%)
Aug 13, 2015	57.37	59.22	57.31	58.18	152,009	+0.80(+1.39%)
Aug 12, 2015	57.99	58.59	57.30	57.38	181,691	-1.03(-1.76%)
Aug 11, 2015	58.43	59.13	57.78	58.41	118,757	-0.56(-0.95%)
Aug 10, 2015	58.69	59.02	58.19	58.97	110,990	+0.71(+1.22%)
Aug 07, 2015	57.08	58.80	57.08	58.26	148,559	+1.24(+2.17%)
Aug 06, 2015	57.35	58.20	56.66	57.02	171,925	+0.10(+0.18%)
Aug 05, 2015	56.23	57.37	55.63	56.92	167,671	+1.23(+2.21%)
Aug 04, 2015	56.91	57.20	55.47	55.69	186,570	-1.21(-2.13%)
Aug 03, 2015	55.85	57.15	55.70	56.90	247,960	+0.93(+1.66%)
Jul 31, 2015	56.27	57.03	55.68	55.97	282,759	-0.23(-0.41%)
Jul 30, 2015	52.34	57.50	52.01	56.20	308,245	+3.68(+7.01%)
Jul 29, 2015	52.68	53.50	52.05	52.52	230,240	-0.34(-0.64%)
Jul 28, 2015	52.96	53.39	51.90	52.86	173,280	+0.16(+0.30%)
Jul 27, 2015	52.41	53.30	52.15	52.70	109,315	-0.16(-0.30%)
Jul 24, 2015	53.95	54.27	52.53	52.86	224,742	-1.30(-2.40%)
Jul 23, 2015	53.62	54.23	53.41	54.16	414,013	+0.79(+1.48%)
Jul 22, 2015	54.05	54.16	53.17	53.37	201,592	-0.65(-1.20%)
Jul 21, 2015	54.33	54.76	53.06	54.02	335,621	-0.34(-0.63%)
Jul 20, 2015	55.04	55.23	54.34	54.36	153,319	-0.77(-1.40%)
Jul 17, 2015	56.15	56.94	54.99	55.13	353,496	-0.96(-1.71%)
Jul 16, 2015	57.34	57.55	55.48	56.09	354,050	-1.05(-1.84%)
Jul 15, 2015	57.77	57.90	56.68	57.14	293,461	-0.64(-1.11%)
Jul 14, 2015	58.49	59.01	57.60	57.78	159,104	-0.81(-1.38%)
Jul 13, 2015	58.99	59.69	57.97	58.59	185,475	-0.33(-0.56%)
Jul 10, 2015	59.90	60.83	57.70	58.92	386,137	-1.67(-2.76%)
Jul 09, 2015	61.55	62.40	60.46	60.59	305,338	-0.38(-0.62%)
Jul 08, 2015	62.84	63.66	60.68	60.97	193,668	-2.50(-3.94%)
Jul 07, 2015	64.55	64.55	62.38	63.47	200,324	-0.96(-1.49%)
Jul 06, 2015	64.46	64.80	63.73	64.43	205,864	-0.53(-0.82%)
Jul 02, 2015	65.92	64.96	64.96	64.96	91,900	-0.94(-1.43%)