LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	53.51	54.05	52.70	53.08	4,217,866	-0.71(-1.31%)
Aug 30, 2016	53.61	54.13	52.83	53.79	3,060,869	+0.18(+0.34%)
Aug 29, 2016	53.21	53.66	53.21	53.61	2,640,202	+0.34(+0.63%)
Aug 26, 2016	53.40	54.05	52.99	53.27	4,223,462	+0.15(+0.29%)
Aug 25, 2016	52.55	53.63	52.46	53.12	3,480,536	+0.57(+1.09%)
Aug 24, 2016	52.96	53.40	52.44	52.54	3,180,108	-0.59(-1.11%)
Aug 23, 2016	53.28	53.81	52.68	53.14	3,696,860	+0.36(+0.69%)
Aug 22, 2016	53.34	53.49	52.73	52.77	3,994,266	-0.97(-1.80%)
Aug 19, 2016	52.33	54.05	52.33	53.74	6,232,086	+1.18(+2.25%)
Aug 18, 2016	52.10	52.66	51.65	52.56	4,619,603	+0.62(+1.19%)
Aug 17, 2016	51.50	52.12	51.34	51.94	4,623,556	+0.26(+0.51%)
Aug 16, 2016	52.30	52.56	51.64	51.68	5,169,041	-0.46(-0.89%)
Aug 15, 2016	50.79	52.40	50.79	52.14	4,850,840	+1.45(+2.87%)
Aug 12, 2016	50.81	51.47	50.46	50.69	3,826,231	-0.30(-0.59%)
Aug 11, 2016	49.72	51.17	49.52	50.99	5,191,640	+1.48(+3.00%)
Aug 10, 2016	49.84	50.20	49.46	49.51	3,437,219	-0.10(-0.20%)
Aug 09, 2016	50.33	50.40	49.50	49.60	3,808,282	-0.58(-1.15%)
Aug 08, 2016	49.75	50.32	49.63	50.18	4,637,440	+0.61(+1.23%)
Aug 05, 2016	49.66	50.14	49.47	49.57	4,491,983	+0.11(+0.22%)
Aug 04, 2016	48.88	49.84	48.85	49.47	4,731,174	+0.52(+1.06%)
Aug 03, 2016	47.95	49.15	47.61	48.95	4,355,941	+1.06(+2.21%)
Aug 02, 2016	49.59	49.83	47.74	47.89	8,276,446	-1.94(-3.90%)
Aug 01, 2016	50.08	50.19	49.41	49.83	5,808,462	-0.25(-0.49%)
Jul 29, 2016	50.74	50.74	49.09	50.08	10,791,004	-2.50(-4.76%)
Jul 28, 2016	51.83	52.84	51.62	52.58	4,201,486	+0.59(+1.13%)
Jul 27, 2016	52.55	52.67	51.76	51.99	3,512,302	-0.47(-0.90%)
Jul 26, 2016	52.41	52.74	52.11	52.47	2,532,216	-0.01(-0.03%)
Jul 25, 2016	51.89	52.49	51.71	52.48	3,394,662	+0.47(+0.91%)
Jul 22, 2016	52.63	52.82	51.99	52.01	4,715,013	-0.62(-1.18%)
Jul 21, 2016	52.66	53.39	52.55	52.63	3,338,399	-0.26(-0.49%)
Jul 20, 2016	52.27	53.14	52.04	52.89	3,186,768	+0.49(+0.94%)
Jul 19, 2016	52.03	52.67	51.79	52.39	3,597,626	+0.16(+0.31%)
Jul 18, 2016	51.60	52.34	51.47	52.23	2,842,235	+0.39(+0.76%)
Jul 15, 2016	51.88	52.13	51.53	51.84	3,461,800	+0.20(+0.39%)
Jul 14, 2016	51.90	52.17	51.42	51.64	4,300,467	+0.57(+1.11%)
Jul 13, 2016	51.58	51.80	50.67	51.08	4,534,536	-0.47(-0.90%)
Jul 12, 2016	50.98	51.96	50.96	51.54	5,285,511	+1.00(+1.97%)
Jul 11, 2016	51.34	51.75	50.45	50.54	5,489,942	-0.52(-1.02%)
Jul 08, 2016	50.21	51.41	49.59	51.06	4,400,492	+1.48(+2.98%)
Jul 07, 2016	49.00	50.04	48.88	49.59	5,230,369	+0.94(+1.93%)
Jul 06, 2016	48.38	48.67	47.56	48.65	6,849,746	+0.17(+0.36%)
Jul 05, 2016	49.16	49.23	48.23	48.47	5,346,821	-1.22(-2.46%)
Jul 01, 2016	49.64	49.70	49.70	49.70	4,276,723	+0.18(+0.36%)
Jun 30, 2016	49.58	49.66	48.71	49.52	5,636,853	+0.27(+0.55%)
Jun 29, 2016	49.07	49.46	48.55	49.25	4,202,531	+1.11(+2.31%)
Jun 28, 2016	48.43	49.45	47.00	48.13	7,506,226	+0.68(+1.43%)
Jun 27, 2016	49.09	49.20	46.46	47.46	13,012,100	-2.39(-4.79%)
Jun 24, 2016	51.49	51.49	49.73	49.84	10,790,024	-2.75(-5.24%)
Jun 23, 2016	52.32	52.98	51.97	52.60	6,011,192	+0.05(+0.10%)
Jun 22, 2016	52.95	53.10	52.47	52.55	2,320,279	+0.04(+0.08%)
Jun 21, 2016	53.14	53.41	52.23	52.51	4,999,740	-0.47(-0.88%)
Jun 20, 2016	53.82	54.96	52.95	52.97	6,050,148	-0.29(-0.55%)
Jun 17, 2016	52.69	53.39	52.53	53.26	5,522,881	+0.64(+1.21%)
Jun 16, 2016	52.11	52.72	51.71	52.63	4,462,884	-0.01(-0.03%)
Jun 15, 2016	52.59	53.40	52.45	52.64	4,823,346	+0.31(+0.58%)
Jun 14, 2016	52.57	53.64	51.49	52.33	7,568,130	-0.38(-0.72%)
Jun 13, 2016	53.01	53.59	52.47	52.71	5,516,331	-0.83(-1.55%)
Jun 10, 2016	52.64	54.00	52.54	53.54	5,625,306	+0.37(+0.69%)
Jun 09, 2016	54.30	54.30	53.08	53.18	6,813,577	-1.62(-2.95%)
Jun 08, 2016	55.05	55.57	54.65	54.80	4,058,377	+0.03(+0.05%)
Jun 07, 2016	54.48	55.14	54.01	54.77	5,283,257	+0.53(+0.98%)
Jun 06, 2016	53.50	54.54	53.21	54.24	5,079,894	+1.16(+2.19%)
Jun 03, 2016	53.44	53.49	52.33	53.07	5,193,821	-0.55(-1.02%)
Jun 02, 2016	54.49	54.56	53.30	53.62	5,529,339	-1.28(-2.33%)