Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	88.08	90.06	86.51	89.43	810,275	+1.64(+1.87%)
Jun 29, 2017	89.20	89.93	87.02	87.78	572,531	-1.28(-1.43%)
Jun 28, 2017	89.18	90.05	88.81	89.06	374,088	+0.50(+0.57%)
Jun 27, 2017	89.72	90.02	88.44	88.56	293,432	-0.91(-1.02%)
Jun 26, 2017	89.13	90.89	88.65	89.47	430,487	+0.49(+0.55%)
Jun 23, 2017	88.05	89.40	87.44	88.97	628,694	+1.29(+1.47%)
Jun 22, 2017	86.90	88.16	86.15	87.69	517,869	+0.75(+0.86%)
Jun 21, 2017	89.65	90.10	86.61	86.94	690,362	-2.62(-2.93%)
Jun 20, 2017	90.70	90.87	87.69	89.56	1,033,914	-1.76(-1.93%)
Jun 19, 2017	91.38	91.96	90.53	91.32	398,193	+0.80(+0.89%)
Jun 16, 2017	89.83	90.84	89.02	90.52	608,956	-0.01(-0.01%)
Jun 15, 2017	91.67	91.90	90.12	90.53	310,083	-1.96(-2.12%)
Jun 14, 2017	95.80	95.80	92.17	92.49	367,440	-3.27(-3.41%)
Jun 13, 2017	94.84	96.17	94.64	95.76	238,023	+0.86(+0.91%)
Jun 12, 2017	94.46	95.68	93.97	94.90	479,927	+0.56(+0.59%)
Jun 09, 2017	92.34	94.73	91.80	94.34	541,885	+2.27(+2.47%)
Jun 08, 2017	91.84	93.24	91.22	92.07	631,776	+0.68(+0.74%)
Jun 07, 2017	92.29	93.77	90.92	91.39	445,058	-0.52(-0.57%)
Jun 06, 2017	92.44	92.61	91.20	91.91	319,044	-1.40(-1.50%)
Jun 05, 2017	92.98	93.85	92.60	93.31	281,196	+0.00(+0.00%)
Jun 02, 2017	93.02	94.17	92.90	93.31	304,502	+0.15(+0.17%)
Jun 01, 2017	91.17	93.58	90.87	93.16	500,821	+2.01(+2.21%)
May 31, 2017	92.79	92.81	90.97	91.15	741,667	-1.66(-1.79%)
May 30, 2017	92.67	93.20	91.51	92.81	503,592	+0.90(+0.98%)
May 26, 2017	91.63	92.43	90.77	91.91	522,657	-0.11(-0.12%)
May 25, 2017	93.59	94.51	91.90	92.02	506,358	-1.30(-1.39%)
May 24, 2017	95.35	95.64	92.66	93.31	643,050	-2.24(-2.35%)
May 23, 2017	95.87	96.36	93.92	95.56	520,518	+0.03(+0.03%)
May 22, 2017	96.34	97.53	95.47	95.53	583,748	-0.63(-0.65%)
May 19, 2017	97.63	98.03	95.52	96.16	804,195	-1.35(-1.39%)
May 18, 2017	97.38	98.24	91.04	97.51	1,416,201	+4.53(+4.88%)
May 17, 2017	95.18	93.95	91.75	92.98	831,324	-2.20(-2.32%)
May 16, 2017	96.83	96.83	94.92	95.18	597,505	-1.07(-1.11%)
May 15, 2017	95.69	97.00	95.16	96.25	537,868	+1.01(+1.06%)
May 12, 2017	97.16	97.23	94.76	95.25	445,615	-2.25(-2.31%)
May 11, 2017	97.30	98.17	95.52	97.50	481,934	+0.05(+0.05%)
May 10, 2017	97.03	97.64	96.68	97.45	613,664	+1.02(+1.06%)
May 09, 2017	95.79	96.91	95.28	96.43	408,949	+1.08(+1.14%)
May 08, 2017	95.38	95.85	94.18	95.34	424,816	-0.23(-0.24%)
May 05, 2017	94.70	95.58	93.91	95.58	410,946	+1.29(+1.36%)
May 04, 2017	95.31	95.78	93.25	94.29	373,669	-0.84(-0.88%)
May 03, 2017	95.60	96.46	94.50	95.13	436,162	-0.75(-0.79%)
May 02, 2017	95.80	97.92	95.03	95.89	888,903	+0.99(+1.04%)
May 01, 2017	93.25	96.72	92.51	94.90	675,578	+2.14(+2.30%)
Apr 28, 2017	93.70	93.70	92.31	92.76	483,849	-1.14(-1.21%)
Apr 27, 2017	92.61	94.35	91.44	93.90	635,857	+1.34(+1.45%)
Apr 26, 2017	93.52	93.98	92.50	92.56	667,610	-0.89(-0.95%)
Apr 25, 2017	95.17	95.17	92.87	93.45	547,641	-0.92(-0.97%)
Apr 24, 2017	93.84	94.65	92.85	94.37	352,751	+2.32(+2.52%)
Apr 21, 2017	93.07	93.56	91.74	92.05	698,400	-0.94(-1.01%)
Apr 20, 2017	92.12	93.50	91.55	92.99	378,753	+1.69(+1.85%)
Apr 19, 2017	91.72	92.26	90.76	91.29	443,393	+0.14(+0.15%)
Apr 18, 2017	90.71	91.45	90.45	91.16	338,200	-0.38(-0.41%)
Apr 17, 2017	90.37	91.56	89.94	91.54	341,949	+1.52(+1.69%)
Apr 13, 2017	91.79	92.29	90.01	90.02	445,954	-1.93(-2.10%)
Apr 12, 2017	94.09	94.09	91.51	91.95	272,708	-2.32(-2.46%)
Apr 11, 2017	93.39	94.30	91.84	94.27	419,672	+1.22(+1.31%)
Apr 10, 2017	93.67	94.19	92.98	93.05	311,728	-0.63(-0.67%)
Apr 07, 2017	92.17	94.42	91.77	93.68	472,923	+1.63(+1.77%)
Apr 06, 2017	90.92	92.43	90.92	92.05	401,802	+1.14(+1.25%)
Apr 05, 2017	93.18	93.99	90.77	90.91	728,402	-1.72(-1.86%)
Apr 04, 2017	92.91	93.42	92.03	92.63	495,214	-0.33(-0.35%)