US Ecology Inc (NQ: ECOL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.43	40.65	39.57	39.69	114,045	-0.59(-1.46%)
Nov 26, 2014	40.59	40.27	40.27	40.27	89,700	-0.20(-0.49%)
Nov 25, 2014	40.10	40.58	39.81	40.47	233,811	+0.37(+0.92%)
Nov 24, 2014	39.97	40.30	39.93	40.11	172,306	+0.18(+0.45%)
Nov 21, 2014	40.03	40.12	39.69	39.93	312,531	+0.43(+1.08%)
Nov 20, 2014	38.88	39.53	38.88	39.50	172,635	+0.37(+0.94%)
Nov 19, 2014	39.29	39.33	38.76	39.13	257,594	-0.16(-0.41%)
Nov 18, 2014	39.55	40.17	38.88	39.29	393,656	-0.17(-0.43%)
Nov 17, 2014	40.54	40.76	39.29	39.46	323,490	-1.02(-2.51%)
Nov 14, 2014	41.80	42.22	40.22	40.47	407,889	-1.42(-3.38%)
Nov 13, 2014	44.32	44.32	41.71	41.89	292,330	-2.34(-5.30%)
Nov 12, 2014	43.63	44.30	42.96	44.23	232,739	+0.36(+0.82%)
Nov 11, 2014	43.67	44.17	43.00	43.87	307,471	+0.00(+0.00%)
Nov 10, 2014	46.82	46.96	43.28	43.87	562,639	-2.98(-6.36%)
Nov 07, 2014	45.76	46.90	44.89	46.85	451,125	+0.12(+0.26%)
Nov 06, 2014	49.73	49.86	46.02	46.73	658,699	-0.64(-1.35%)
Nov 05, 2014	48.13	48.13	46.56	47.37	437,003	-0.52(-1.08%)
Nov 04, 2014	48.44	48.64	46.60	47.89	466,168	-1.74(-3.51%)
Nov 03, 2014	50.10	50.40	48.98	49.63	388,572	-0.48(-0.95%)
Oct 31, 2014	50.69	50.69	49.73	50.11	215,778	+0.18(+0.36%)
Oct 30, 2014	49.09	50.05	48.52	49.93	244,271	+0.75(+1.52%)
Oct 29, 2014	48.09	49.25	47.98	49.18	250,225	+1.14(+2.36%)
Oct 28, 2014	46.55	48.09	46.48	48.05	199,227	+1.82(+3.95%)
Oct 27, 2014	45.70	46.25	46.07	46.22	175,021	+0.16(+0.35%)
Oct 24, 2014	45.69	46.20	45.60	46.07	161,691	+0.52(+1.14%)
Oct 23, 2014	45.64	46.07	44.69	45.55	216,096	+0.39(+0.86%)
Oct 22, 2014	45.43	45.81	44.60	45.16	240,054	-0.17(-0.37%)
Oct 21, 2014	44.43	45.52	44.04	45.33	176,457	+1.02(+2.29%)
Oct 20, 2014	44.05	44.37	43.76	44.31	388,772	+0.16(+0.36%)
Oct 17, 2014	44.85	44.90	43.68	44.15	333,885	-0.28(-0.63%)
Oct 16, 2014	45.12	45.83	44.06	44.43	348,659	-1.33(-2.90%)
Oct 15, 2014	44.56	45.90	44.40	45.76	324,242	+0.81(+1.80%)
Oct 14, 2014	45.17	45.65	44.46	44.95	363,996	-0.12(-0.27%)
Oct 13, 2014	45.40	46.10	44.55	45.07	2,897,215	-0.31(-0.68%)
Oct 10, 2014	43.81	46.10	43.72	45.38	906,237	+2.87(+6.75%)
Oct 09, 2014	42.96	43.26	42.15	42.51	107,843	-0.60(-1.39%)
Oct 08, 2014	42.65	43.24	41.76	43.11	105,637	+0.62(+1.45%)
Oct 07, 2014	42.72	43.13	42.00	42.49	201,029	-0.57(-1.32%)
Oct 06, 2014	43.39	43.45	42.91	43.06	165,826	-0.31(-0.71%)
Oct 03, 2014	44.49	44.56	43.03	43.36	154,651	-0.72(-1.63%)
Oct 02, 2014	44.52	44.67	43.63	44.08	316,364	-0.50(-1.12%)
Oct 01, 2014	46.49	46.90	44.56	44.58	365,028	-2.02(-4.34%)
Sep 30, 2014	46.42	47.03	45.90	46.60	289,072	-0.15(-0.32%)
Sep 29, 2014	45.17	46.95	45.17	46.75	306,070	+1.01(+2.20%)
Sep 26, 2014	44.53	45.81	44.53	45.75	210,503	+1.25(+2.80%)
Sep 25, 2014	44.47	44.72	43.91	44.50	204,331	+0.00(+0.00%)
Sep 24, 2014	43.97	44.53	43.60	44.50	164,021	+0.50(+1.13%)
Sep 23, 2014	43.09	44.27	43.09	44.00	203,771	+0.68(+1.56%)
Sep 22, 2014	43.53	43.55	42.85	43.32	90,383	-0.41(-0.95%)
Sep 19, 2014	44.10	44.35	43.64	43.74	235,661	-0.29(-0.67%)
Sep 18, 2014	43.64	44.17	43.37	44.03	133,682	+0.43(+0.98%)
Sep 17, 2014	42.72	43.75	42.72	43.60	136,493	+0.76(+1.77%)
Sep 16, 2014	42.37	42.98	42.20	42.85	104,012	+0.27(+0.63%)
Sep 15, 2014	42.45	42.77	41.92	42.58	82,812	+0.09(+0.21%)
Sep 12, 2014	43.52	43.60	42.41	42.49	91,371	-1.17(-2.67%)
Sep 11, 2014	43.37	44.12	43.25	43.65	76,624	+0.02(+0.05%)
Sep 10, 2014	43.76	44.16	43.28	43.63	112,611	-0.25(-0.57%)
Sep 09, 2014	43.70	44.07	43.54	43.88	146,225	+0.10(+0.23%)
Sep 08, 2014	43.90	44.18	43.55	43.78	197,318	-0.15(-0.34%)
Sep 05, 2014	43.31	43.96	43.06	43.93	112,545	+0.40(+0.92%)
Sep 04, 2014	41.98	43.73	41.98	43.53	133,180	+1.70(+4.07%)
Sep 03, 2014	43.47	43.48	41.15	41.83	214,896	-1.59(-3.67%)

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.