Ingevity Corp (NY: NGVT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.20	54.36	52.79	53.97	518,897	+0.86(+1.62%)
Feb 27, 2017	53.50	54.00	52.95	53.11	446,676	-0.36(-0.67%)
Feb 24, 2017	54.36	54.47	53.02	53.47	663,810	-0.88(-1.62%)
Feb 23, 2017	57.00	57.00	53.67	54.35	420,484	-2.06(-3.65%)
Feb 22, 2017	56.65	56.99	55.62	56.41	215,652	-0.59(-1.04%)
Feb 21, 2017	55.69	57.04	55.68	57.00	231,048	+1.52(+2.74%)
Feb 17, 2017		55.48	55.48	55.48	0	-1.91(-3.33%)
Feb 16, 2017	56.40	57.80	56.31	57.39	331,462	+0.85(+1.50%)
Feb 15, 2017	55.51	56.93	55.51	56.54	235,988	+0.76(+1.36%)
Feb 14, 2017	55.64	56.04	54.38	55.78	138,844	+0.29(+0.52%)
Feb 13, 2017	55.58	56.39	55.25	55.49	169,855	+0.19(+0.34%)
Feb 10, 2017	56.31	56.47	55.10	55.30	204,405	-0.64(-1.14%)
Feb 09, 2017	56.40	56.80	55.76	55.94	153,075	-0.30(-0.53%)
Feb 08, 2017	55.53	56.38	54.96	56.24	319,630	+0.36(+0.64%)
Feb 07, 2017	55.85	56.33	55.40	55.88	133,308	+0.17(+0.31%)
Feb 06, 2017	56.30	56.30	54.99	55.71	146,548	-0.59(-1.05%)
Feb 03, 2017	55.18	56.36	54.72	56.30	152,369	+1.18(+2.14%)
Feb 02, 2017	55.68	55.75	54.72	55.12	171,059	-0.76(-1.36%)
Feb 01, 2017	55.54	56.43	55.36	55.88	246,502	+0.29(+0.52%)
Jan 31, 2017	54.03	55.73	53.55	55.59	353,372	+1.59(+2.94%)
Jan 30, 2017	54.77	54.77	53.62	54.00	170,428	-1.26(-2.28%)
Jan 27, 2017	55.05	55.33	54.59	55.26	132,336	+0.19(+0.35%)
Jan 26, 2017	55.07	55.49	54.18	55.07	439,126	+0.02(+0.04%)
Jan 25, 2017	54.77	55.59	54.00	55.05	203,735	+0.72(+1.33%)
Jan 24, 2017	54.27	54.77	53.87	54.33	279,917	+0.29(+0.54%)
Jan 23, 2017	52.25	54.19	52.25	54.04	127,216	+1.55(+2.95%)
Jan 20, 2017	52.31	52.88	52.29	52.49	173,757	+0.20(+0.38%)
Jan 19, 2017	52.88	53.23	51.90	52.29	295,805	-0.70(-1.32%)
Jan 18, 2017	53.05	53.05	51.83	52.99	230,232	+0.09(+0.17%)
Jan 17, 2017	52.63	53.16	52.17	52.90	202,439	-0.10(-0.19%)
Jan 13, 2017		53.00	53.00	53.00	0	+0.51(+0.97%)
Jan 12, 2017	53.00	53.23	51.43	52.49	209,156	-0.76(-1.43%)
Jan 11, 2017	53.35	54.12	53.00	53.25	277,514	+0.04(+0.08%)
Jan 10, 2017	52.65	54.73	52.40	53.21	356,279	+0.41(+0.78%)
Jan 09, 2017	54.80	54.85	52.73	52.80	190,068	-2.05(-3.74%)
Jan 06, 2017	55.10	55.40	54.49	54.85	289,528	+0.01(+0.02%)
Jan 05, 2017	54.68	55.77	54.23	54.84	184,188	+0.70(+1.29%)
Jan 04, 2017	53.53	54.25	53.12	54.14	223,940	+0.96(+1.81%)
Jan 03, 2017	55.02	55.40	52.74	53.18	239,875	-1.68(-3.06%)
Dec 30, 2016		54.86	54.86	54.86	0	+0.24(+0.44%)
Dec 29, 2016	54.55	54.73	53.99	54.62	116,831	+0.31(+0.57%)
Dec 28, 2016	54.98	55.18	54.02	54.31	109,138	-0.40(-0.73%)
Dec 27, 2016	54.10	55.12	53.74	54.71	103,928	+0.82(+1.52%)
Dec 23, 2016		53.89	53.89	53.89	0	+0.78(+1.47%)
Dec 22, 2016	53.37	53.71	52.54	53.11	187,665	-0.39(-0.73%)
Dec 21, 2016	54.61	55.04	53.36	53.50	174,877	-1.33(-2.43%)
Dec 20, 2016	54.89	55.43	54.53	54.83	298,780	-0.16(-0.29%)
Dec 19, 2016	54.25	55.04	53.88	54.99	317,381	+0.97(+1.80%)
Dec 16, 2016	54.23	55.15	53.83	54.02	690,199	+0.03(+0.06%)
Dec 15, 2016	52.98	54.50	51.89	53.99	414,813	+0.96(+1.81%)
Dec 14, 2016	52.65	53.79	52.22	53.03	182,633	+0.21(+0.40%)
Dec 13, 2016	53.08	53.57	51.81	52.82	151,467	+0.55(+1.05%)
Dec 12, 2016	50.10	52.61	50.07	52.27	324,062	+1.90(+3.77%)
Dec 09, 2016	51.65	51.92	49.87	50.37	375,060	-1.08(-2.10%)
Dec 08, 2016	51.43	51.81	50.18	51.45	270,486	+0.28(+0.55%)
Dec 07, 2016	49.79	51.44	49.55	51.17	401,106	+1.14(+2.28%)
Dec 06, 2016	49.89	50.40	48.86	50.03	188,695	+0.07(+0.14%)
Dec 05, 2016	50.10	50.58	49.53	49.96	195,637	+0.11(+0.22%)
Dec 02, 2016	50.08	51.20	49.34	49.85	240,442	-0.36(-0.72%)

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.