Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	103.01	103.64	102.08	102.25	424,389	-0.48(-0.47%)
Oct 30, 2017	103.40	104.55	102.59	102.74	429,642	-1.19(-1.15%)
Oct 27, 2017	102.97	103.97	101.69	103.93	395,796	+0.86(+0.84%)
Oct 26, 2017	101.70	103.74	100.59	103.07	630,797	+1.28(+1.26%)
Oct 25, 2017	103.63	104.08	100.34	101.79	1,614,268	-5.50(-5.13%)
Oct 24, 2017	105.91	107.49	105.76	107.29	881,130	+2.30(+2.19%)
Oct 23, 2017	106.61	107.04	104.60	105.00	656,588	-1.55(-1.45%)
Oct 20, 2017	106.51	107.37	106.22	106.55	380,305	+0.67(+0.63%)
Oct 19, 2017	105.07	106.03	104.39	105.88	319,926	+0.54(+0.51%)
Oct 18, 2017	106.12	106.12	105.06	105.33	301,088	-0.45(-0.43%)
Oct 17, 2017	105.33	106.06	105.26	105.79	453,639	+0.23(+0.22%)
Oct 16, 2017	105.50	105.79	104.86	105.56	426,671	+0.37(+0.35%)
Oct 13, 2017	106.35	106.35	105.01	105.19	255,653	-0.51(-0.49%)
Oct 12, 2017	103.75	105.90	103.75	105.70	376,508	+1.52(+1.46%)
Oct 11, 2017	104.50	104.59	103.67	104.18	385,333	+0.00(+0.00%)
Oct 10, 2017	105.01	105.15	103.42	104.18	768,964	-0.41(-0.39%)
Oct 09, 2017	104.60	105.02	103.77	104.59	374,143	+0.21(+0.20%)
Oct 06, 2017	103.61	104.62	102.90	104.38	510,663	+0.43(+0.41%)
Oct 05, 2017	103.61	104.08	103.35	103.95	386,201	+0.26(+0.25%)
Oct 04, 2017	102.91	103.73	101.76	103.69	443,607	+0.53(+0.52%)
Oct 03, 2017	102.81	103.31	101.50	103.16	791,008	+0.92(+0.90%)
Oct 02, 2017	103.41	103.41	101.22	102.24	585,570	-1.02(-0.98%)
Sep 29, 2017	104.52	104.67	103.16	103.25	463,444	-0.75(-0.72%)
Sep 28, 2017	103.95	105.14	103.86	104.00	1,104,782	+0.45(+0.44%)
Sep 27, 2017	101.79	103.69	101.46	103.54	725,219	+2.77(+2.75%)
Sep 26, 2017	102.58	102.58	100.52	100.78	837,714	-1.38(-1.35%)
Sep 25, 2017	102.61	102.72	101.60	102.16	528,975	-0.24(-0.24%)
Sep 22, 2017	101.97	102.68	101.23	102.40	394,582	+0.51(+0.50%)
Sep 21, 2017	101.78	102.72	101.22	101.89	721,359	+0.21(+0.21%)
Sep 20, 2017	99.14	102.06	99.14	101.67	1,232,121	+2.81(+2.84%)
Sep 19, 2017	99.96	100.20	98.08	98.87	524,954	-0.99(-0.99%)
Sep 18, 2017	99.04	100.62	98.95	99.86	623,822	+1.29(+1.31%)
Sep 15, 2017	97.34	98.70	96.92	98.57	741,502	+1.31(+1.34%)
Sep 14, 2017	97.94	98.47	96.99	97.26	548,166	-0.52(-0.53%)
Sep 13, 2017	99.39	99.88	97.70	97.78	655,231	-1.49(-1.50%)
Sep 12, 2017	97.72	99.35	97.54	99.27	850,246	+1.95(+2.01%)
Sep 11, 2017	98.70	100.06	97.10	97.32	1,011,105	-2.66(-2.66%)
Sep 08, 2017	97.91	100.81	97.91	99.98	790,703	+2.06(+2.10%)
Sep 07, 2017	99.02	99.16	96.71	97.92	811,256	-0.29(-0.30%)
Sep 06, 2017	96.65	99.57	96.42	98.21	989,531	+2.20(+2.29%)
Sep 05, 2017	94.86	97.68	94.86	96.01	1,087,833	+1.07(+1.13%)
Sep 01, 2017	95.10	95.13	93.72	94.94	603,214	+0.83(+0.88%)
Aug 31, 2017	95.21	95.47	92.48	94.11	1,149,529	-0.36(-0.38%)
Aug 30, 2017	88.91	95.42	88.91	94.47	1,521,673	+5.88(+6.64%)
Aug 29, 2017	87.05	89.61	86.64	88.58	858,168	+0.69(+0.78%)
Aug 28, 2017	84.69	87.92	84.69	87.89	754,933	+3.47(+4.12%)
Aug 25, 2017	86.40	86.61	83.71	84.42	475,408	-1.17(-1.37%)
Aug 24, 2017	86.37	86.52	85.38	85.59	219,778	-0.19(-0.23%)
Aug 23, 2017	85.75	86.37	85.46	85.79	237,248	-0.60(-0.69%)
Aug 22, 2017	85.36	86.80	84.99	86.39	330,294	+1.37(+1.62%)
Aug 21, 2017	85.60	85.60	84.07	85.01	439,458	-0.39(-0.45%)
Aug 18, 2017	86.27	86.32	84.65	85.40	633,239	-0.98(-1.13%)
Aug 17, 2017	87.64	88.06	85.89	86.38	366,455	-1.56(-1.77%)
Aug 16, 2017	87.77	88.21	87.30	87.93	314,563	+0.67(+0.77%)
Aug 15, 2017	86.79	87.67	86.28	87.27	342,825	+0.45(+0.51%)
Aug 14, 2017	86.52	87.07	85.93	86.82	321,421	+1.10(+1.29%)
Aug 11, 2017	85.27	86.17	84.92	85.72	453,803	+0.04(+0.05%)
Aug 10, 2017	87.96	88.00	84.95	85.68	561,013	-2.88(-3.26%)
Aug 09, 2017	88.11	88.71	87.89	88.56	273,079	+0.05(+0.05%)
Aug 08, 2017	89.93	89.93	87.76	88.51	722,676	-1.65(-1.84%)
Aug 07, 2017	90.53	91.56	90.03	90.17	437,081	-0.92(-1.01%)
Aug 04, 2017	90.30	91.16	89.70	91.09	318,720	+1.06(+1.18%)
Aug 03, 2017	90.27	90.94	89.61	90.02	535,854	-0.24(-0.27%)
Aug 02, 2017	88.00	90.64	87.33	90.27	765,813	+1.77(+2.00%)