Summit Materials Inc (NY: SUM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.08	18.39	18.00	18.17	1,103,842	+0.09(+0.48%)
Oct 28, 2016	17.76	18.26	17.63	18.09	985,665	+0.35(+1.97%)
Oct 27, 2016	18.11	18.11	17.50	17.74	856,295	-0.30(-1.67%)
Oct 26, 2016	18.08	18.28	17.93	18.04	549,511	-0.21(-1.17%)
Oct 25, 2016	18.65	18.67	18.19	18.25	406,515	-0.41(-2.18%)
Oct 24, 2016	18.70	18.82	18.49	18.66	732,821	+0.14(+0.73%)
Oct 21, 2016	18.05	18.53	17.94	18.52	1,098,422	+0.18(+1.00%)
Oct 20, 2016	18.27	18.55	18.22	18.34	720,130	-0.05(-0.26%)
Oct 19, 2016	18.21	18.61	17.94	18.39	702,299	+0.21(+1.17%)
Oct 18, 2016	18.78	18.78	18.13	18.17	1,095,810	-0.24(-1.32%)
Oct 17, 2016	18.47	18.61	18.31	18.41	552,103	-0.05(-0.26%)
Oct 14, 2016	18.60	18.78	18.34	18.46	645,070	+0.06(+0.32%)
Oct 13, 2016	17.94	18.49	17.59	18.41	1,075,501	+0.19(+1.07%)
Oct 12, 2016	17.91	18.28	17.60	18.21	882,124	+0.30(+1.68%)
Oct 11, 2016	17.63	18.19	17.59	17.91	1,404,257	-0.50(-2.74%)
Oct 10, 2016	18.45	18.69	18.30	18.41	676,064	+0.21(+1.17%)
Oct 07, 2016	18.75	18.75	18.18	18.20	1,112,532	-0.57(-3.05%)
Oct 06, 2016	18.18	18.82	18.18	18.77	993,744	+0.52(+2.87%)
Oct 05, 2016	18.03	18.26	17.87	18.25	672,187	+0.38(+2.12%)
Oct 04, 2016	17.79	17.91	17.50	17.87	768,010	+0.12(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.