Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.56	34.23	33.54	34.07	168,857	+0.25(+0.73%)
Jan 30, 2017	34.74	34.74	33.78	33.82	138,329	-1.15(-3.30%)
Jan 27, 2017	35.22	35.31	34.89	34.97	120,904	-0.23(-0.66%)
Jan 26, 2017	35.70	35.93	35.07	35.20	115,598	-0.46(-1.29%)
Jan 25, 2017	35.77	35.90	35.10	35.67	224,700	-0.07(-0.19%)
Jan 24, 2017	35.64	36.12	35.64	35.73	178,369	+0.28(+0.80%)
Jan 23, 2017	34.90	35.53	34.81	35.45	134,437	+0.62(+1.79%)
Jan 20, 2017	35.01	35.14	34.44	34.83	153,502	-0.05(-0.13%)
Jan 19, 2017	34.83	35.18	34.65	34.87	166,910	+0.22(+0.64%)
Jan 18, 2017	34.50	34.71	34.41	34.65	122,306	+0.28(+0.83%)
Jan 17, 2017	34.47	34.60	34.09	34.37	174,685	-0.24(-0.69%)
Jan 13, 2017		34.60	34.60	34.60	0	+0.43(+1.26%)
Jan 12, 2017	34.70	35.40	33.81	34.17	155,719	-0.45(-1.29%)
Jan 11, 2017	34.76	34.98	34.42	34.62	178,639	-0.17(-0.49%)
Jan 10, 2017	34.51	35.00	34.39	34.79	108,995	+0.35(+1.00%)
Jan 09, 2017	34.89	34.89	34.32	34.44	128,223	-0.47(-1.34%)
Jan 06, 2017	35.17	35.23	34.64	34.91	114,818	-0.18(-0.53%)
Jan 05, 2017	36.05	36.07	34.77	35.10	156,388	-0.98(-2.71%)
Jan 04, 2017	35.51	36.13	35.00	36.07	296,581	+0.75(+2.11%)
Jan 03, 2017	35.11	35.49	34.83	35.33	236,370	+0.34(+0.97%)
Dec 30, 2016		34.99	34.99	34.99	0	-0.09(-0.26%)
Dec 29, 2016	34.71	35.17	34.71	35.08	89,461	+0.25(+0.73%)
Dec 28, 2016	35.40	35.40	34.60	34.83	126,629	-0.52(-1.48%)
Dec 27, 2016	35.50	35.63	34.60	35.35	107,572	+0.02(+0.07%)
Dec 23, 2016		35.33	35.33	35.33	0	+0.29(+0.83%)
Dec 22, 2016	35.27	35.49	34.97	35.04	174,026	-0.08(-0.22%)
Dec 21, 2016	35.67	35.93	35.11	35.11	231,363	-0.46(-1.30%)
Dec 20, 2016	35.10	36.12	35.10	35.57	315,924	+0.39(+1.11%)
Dec 19, 2016	34.54	35.24	34.14	35.18	367,991	+0.51(+1.49%)
Dec 16, 2016	33.54	35.19	33.54	34.67	1,223,959	+1.31(+3.94%)
Dec 15, 2016	31.41	33.58	31.36	33.35	504,709	+2.23(+7.16%)
Dec 14, 2016	31.20	31.34	30.76	31.12	256,299	-0.08(-0.25%)
Dec 13, 2016	31.66	32.00	30.90	31.20	243,440	-0.41(-1.31%)
Dec 12, 2016	31.80	31.99	31.03	31.62	344,363	-0.30(-0.94%)
Dec 09, 2016	32.32	32.41	31.81	31.92	228,696	-0.33(-1.02%)
Dec 08, 2016	31.98	32.42	31.55	32.25	417,554	+0.38(+1.18%)
Dec 07, 2016	32.14	32.26	31.58	31.87	313,074	-0.39(-1.22%)
Dec 06, 2016	32.17	32.36	31.73	32.26	275,468	+0.17(+0.53%)
Dec 05, 2016	32.28	32.38	31.91	32.09	269,409	+0.07(+0.22%)
Dec 02, 2016	32.11	32.35	31.86	32.02	185,999	-0.32(-0.97%)
Dec 01, 2016	32.29	32.99	32.21	32.34	171,077	+0.03(+0.10%)
Nov 30, 2016	32.93	32.99	31.98	32.31	213,593	-0.55(-1.68%)
Nov 29, 2016	32.78	33.03	31.83	32.86	263,651	+0.14(+0.42%)
Nov 28, 2016	32.65	33.10	32.51	32.72	182,545	-0.05(-0.16%)
Nov 25, 2016	33.04	33.04	32.72	32.78	88,553	-0.25(-0.74%)
Nov 23, 2016		33.02	33.02	33.02	0	+0.25(+0.77%)
Nov 22, 2016	32.31	32.89	32.18	32.77	207,750	+0.66(+2.06%)
Nov 21, 2016	32.24	32.26	31.79	32.11	103,532	-0.05(-0.17%)
Nov 18, 2016	31.92	32.21	31.89	32.16	165,720	+0.24(+0.74%)
Nov 17, 2016	31.80	32.13	31.38	31.92	191,846	+0.13(+0.41%)
Nov 16, 2016	31.60	31.86	31.51	31.80	161,786	+0.06(+0.19%)
Nov 15, 2016	31.58	31.91	31.12	31.73	312,068	-0.02(-0.07%)
Nov 14, 2016	31.54	31.96	31.00	31.76	166,707	+0.64(+2.05%)
Nov 11, 2016	29.81	31.88	29.75	31.12	284,627	+1.32(+4.42%)
Nov 10, 2016	30.36	30.65	29.60	29.80	317,343	-0.29(-0.96%)
Nov 09, 2016	29.04	30.22	29.02	30.09	211,335	+0.78(+2.65%)
Nov 08, 2016	29.30	29.94	29.15	29.32	215,836	+0.02(+0.05%)
Nov 07, 2016	29.56	29.66	29.03	29.30	230,170	+0.22(+0.76%)
Nov 04, 2016	28.85	29.35	28.68	29.08	204,832	+0.31(+1.08%)
Nov 03, 2016	27.77	29.07	27.70	28.77	454,816	+1.89(+7.02%)
Nov 02, 2016	27.32	27.47	26.87	26.88	232,153	-0.46(-1.67%)