Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	60.52	61.40	59.72	60.27	350,852	-0.19(-0.31%)
Jun 29, 2015	61.88	64.49	60.11	60.46	413,641	-1.94(-3.11%)
Jun 26, 2015	63.93	64.29	62.07	62.40	285,217	-1.53(-2.39%)
Jun 25, 2015	62.61	65.82	61.60	63.93	520,726	+1.45(+2.32%)
Jun 24, 2015	63.50	64.98	62.20	62.48	545,586	-1.36(-2.13%)
Jun 23, 2015	65.50	66.95	63.51	63.84	687,793	-2.16(-3.27%)
Jun 22, 2015	69.49	69.97	65.51	66.00	558,497	-3.34(-4.82%)
Jun 19, 2015	69.30	71.87	68.80	69.34	898,124	+0.24(+0.35%)
Jun 18, 2015	72.48	72.55	68.00	69.10	854,084	-3.20(-4.43%)
Jun 17, 2015	73.81	74.28	71.05	72.30	367,902	-1.51(-2.05%)
Jun 16, 2015	74.53	75.29	73.58	73.81	337,424	-1.05(-1.40%)
Jun 15, 2015	74.95	76.15	73.78	74.86	302,076	-0.53(-0.70%)
Jun 12, 2015	78.74	78.74	75.01	75.39	380,026	-2.05(-2.65%)
Jun 11, 2015	74.02	78.00	73.18	77.44	927,971	+3.14(+4.23%)
Jun 10, 2015	76.12	76.54	73.00	74.30	573,078	-2.30(-3.00%)
Jun 09, 2015	77.59	76.94	75.00	76.60	235,678	-0.34(-0.44%)
Jun 08, 2015	77.10	78.28	76.33	76.94	197,041	-0.07(-0.09%)
Jun 05, 2015	76.28	77.33	75.01	77.01	400,070	+1.68(+2.23%)
Jun 04, 2015	78.40	79.44	74.50	75.33	727,070	-2.17(-2.80%)
Jun 03, 2015	80.60	78.93	76.80	77.50	532,787	-1.43(-1.81%)
Jun 02, 2015	80.88	82.50	78.60	78.93	804,587	+0.24(+0.30%)
Jun 01, 2015	80.25	80.74	76.50	78.69	1,290,086	-4.12(-4.98%)
May 29, 2015	79.19	83.00	78.35	82.81	1,915,886	+6.80(+8.95%)
May 28, 2015	72.32	78.15	71.20	76.01	2,018,229	+2.32(+3.15%)
May 27, 2015	82.78	83.24	73.13	73.69	3,299,315	-12.07(-14.07%)
May 26, 2015	88.49	90.38	82.78	85.76	2,108,603	-7.10(-7.65%)
May 22, 2015	94.39	92.86	92.86	92.86	2,832,900	+2.99(+3.33%)
May 21, 2015	85.04	90.52	85.04	89.87	1,974,965	+7.02(+8.47%)
May 20, 2015	78.32	84.98	76.01	82.85	1,671,730	+6.40(+8.37%)
May 19, 2015	73.50	78.87	72.62	76.45	1,204,800	+3.91(+5.39%)
May 18, 2015	71.65	72.83	69.40	72.54	758,680	+3.15(+4.54%)
May 15, 2015	67.15	72.55	66.03	69.39	1,540,807	+3.89(+5.94%)
May 14, 2015	75.34	77.64	64.78	65.50	3,216,682	-2.86(-4.18%)
May 13, 2015	66.59	69.50	64.99	68.36	1,523,513	+2.73(+4.16%)
May 12, 2015	64.93	66.76	64.50	65.63	468,588	+0.33(+0.51%)
May 11, 2015	68.00	68.18	64.47	65.30	584,434	-2.70(-3.97%)
May 08, 2015	65.99	68.40	61.50	68.00	1,916,510	+1.96(+2.97%)
May 07, 2015	75.94	75.94	65.50	66.04	1,478,993	-9.09(-12.10%)
May 06, 2015	78.30	79.50	75.00	75.13	709,337	-3.23(-4.12%)
May 05, 2015	75.00	79.00	72.80	78.36	1,038,505	+2.71(+3.58%)
May 04, 2015	71.40	76.50	71.40	75.65	710,863	+4.90(+6.93%)
May 01, 2015	69.60	72.00	69.00	70.75	618,675	+2.00(+2.91%)
Apr 30, 2015	68.54	68.88	66.00	68.75	518,811	-0.29(-0.42%)
Apr 29, 2015	69.03	71.10	67.75	69.04	404,655	+0.45(+0.66%)
Apr 28, 2015	69.70	69.75	67.50	68.59	437,603	-0.77(-1.11%)
Apr 27, 2015	68.16	71.67	66.25	69.36	1,154,220	+0.83(+1.21%)
Apr 24, 2015	63.07	68.75	63.02	68.53	890,500	+5.80(+9.25%)
Apr 23, 2015	63.00	63.25	60.76	62.73	418,512	+0.73(+1.18%)
Apr 22, 2015	59.90	62.18	59.20	62.00	504,442	+2.00(+3.33%)
Apr 21, 2015	62.62	62.65	59.01	60.00	1,039,045	-3.65(-5.73%)
Apr 20, 2015	62.15	63.72	60.70	63.65	588,515	+1.98(+3.21%)
Apr 17, 2015	60.51	62.25	59.24	61.67	577,940	+0.08(+0.13%)
Apr 16, 2015	58.42	62.75	58.21	61.59	1,801,874	+4.12(+7.17%)
Apr 15, 2015	59.52	59.56	56.81	57.47	1,077,115	-2.46(-4.10%)
Apr 14, 2015	53.00	60.00	52.15	59.93	1,392,745	+6.24(+11.62%)
Apr 13, 2015	49.67	53.90	49.56	53.69	685,353	+3.90(+7.83%)
Apr 10, 2015	50.15	50.40	49.03	49.79	223,198	-0.67(-1.33%)
Apr 09, 2015	50.70	50.98	49.96	50.46	322,189	+0.41(+0.82%)
Apr 08, 2015	50.20	51.07	49.50	50.05	339,287	-0.43(-0.85%)
Apr 07, 2015	49.36	50.50	49.27	50.48	393,048	+1.22(+2.48%)
Apr 06, 2015	48.51	49.45	48.39	49.26	240,165	+1.02(+2.11%)
Apr 02, 2015	48.40	48.24	48.24	48.24	217,400	-0.16(-0.33%)