US Ecology Inc (NQ: ECOL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.48	51.48	50.48	50.58	114,556	-0.90(-1.74%)
Feb 27, 2017	50.83	51.78	50.38	51.48	73,882	+0.90(+1.77%)
Feb 24, 2017	50.70	51.03	50.18	50.58	45,924	-0.40(-0.78%)
Feb 23, 2017	51.28	51.58	50.93	50.98	63,893	-0.10(-0.20%)
Feb 22, 2017	51.03	51.38	50.13	51.08	73,806	-0.10(-0.19%)
Feb 21, 2017	50.48	51.28	50.23	51.18	86,016	+0.55(+1.08%)
Feb 17, 2017		50.63	50.63	50.63	0	-1.69(-3.24%)
Feb 16, 2017	52.62	53.12	52.17	52.32	100,380	-0.25(-0.47%)
Feb 15, 2017	52.17	52.57	52.17	52.57	72,912	+0.25(+0.48%)
Feb 14, 2017	52.77	53.05	52.22	52.32	98,364	-0.80(-1.50%)
Feb 13, 2017	53.22	53.82	52.97	53.12	74,671	+0.10(+0.19%)
Feb 10, 2017	52.77	53.62	52.47	53.02	69,100	+0.45(+0.85%)
Feb 09, 2017	52.03	52.87	51.73	52.57	82,695	+0.75(+1.44%)
Feb 08, 2017	51.83	52.10	51.28	51.83	57,061	-0.25(-0.48%)
Feb 07, 2017	52.47	52.47	51.68	52.08	55,501	-0.20(-0.38%)
Feb 06, 2017	53.02	53.17	52.17	52.27	46,706	-1.00(-1.87%)
Feb 03, 2017	52.62	53.42	52.22	53.27	71,094	+0.90(+1.71%)
Feb 02, 2017	51.68	52.52	50.63	52.37	124,854	+0.80(+1.55%)
Feb 01, 2017	51.43	51.73	50.83	51.58	69,728	+0.50(+0.98%)
Jan 31, 2017	50.43	51.38	50.31	51.08	98,575	+1.05(+2.09%)
Jan 30, 2017	50.43	50.88	49.63	50.03	101,189	-0.60(-1.18%)
Jan 27, 2017	50.78	50.78	49.78	50.63	52,262	+0.05(+0.10%)
Jan 26, 2017	50.88	51.48	50.13	50.58	30,368	-0.25(-0.49%)
Jan 25, 2017	50.68	51.43	50.08	50.83	74,318	+0.50(+0.99%)
Jan 24, 2017	49.88	50.48	49.63	50.33	82,876	+0.55(+1.10%)
Jan 23, 2017	50.43	50.43	49.63	49.78	53,408	-0.55(-1.09%)
Jan 20, 2017	50.23	50.83	50.13	50.33	75,744	+0.10(+0.20%)
Jan 19, 2017	50.28	50.33	49.68	50.23	51,329	+0.15(+0.30%)
Jan 18, 2017	50.58	50.73	49.73	50.08	58,183	-0.40(-0.79%)
Jan 17, 2017	50.88	50.88	50.38	50.48	54,900	-0.40(-0.78%)
Jan 13, 2017		50.88	50.88	50.88	0	+0.30(+0.59%)
Jan 12, 2017	50.93	50.98	50.08	50.58	60,653	-0.25(-0.49%)
Jan 11, 2017	49.73	51.58	49.73	50.83	125,704	+1.05(+2.10%)
Jan 10, 2017	49.73	50.11	48.94	49.78	69,992	+0.90(+1.83%)
Jan 09, 2017	49.53	49.58	48.74	48.89	57,558	-0.70(-1.41%)
Jan 06, 2017	49.78	50.38	49.22	49.58	69,189	+0.00(+0.00%)
Jan 05, 2017	49.43	49.68	48.74	49.58	81,586	+0.10(+0.20%)
Jan 04, 2017	49.43	50.18	49.38	49.48	100,265	+0.40(+0.81%)
Jan 03, 2017	49.58	49.83	47.94	49.09	87,462	+0.10(+0.20%)
Dec 30, 2016		48.99	48.99	48.99	0	-0.45(-0.91%)
Dec 29, 2016	48.74	49.43	48.64	49.43	36,582	+0.65(+1.33%)
Dec 28, 2016	49.53	49.83	48.64	48.79	63,852	-0.55(-1.11%)
Dec 27, 2016	49.04	50.08	48.84	49.33	48,125	+0.10(+0.20%)
Dec 23, 2016		49.23	49.23	49.23	0	+0.25(+0.51%)
Dec 22, 2016	49.43	49.53	48.69	48.99	68,309	-0.35(-0.71%)
Dec 21, 2016	48.99	49.68	48.86	49.33	86,802	+0.40(+0.81%)
Dec 20, 2016	48.64	48.94	47.94	48.94	101,615	+0.60(+1.24%)
Dec 19, 2016	48.24	48.69	47.89	48.34	192,997	+0.35(+0.73%)
Dec 16, 2016	48.39	48.74	47.84	47.99	233,006	-0.45(-0.93%)
Dec 15, 2016	48.04	48.69	47.44	48.44	105,177	+0.55(+1.14%)
Dec 14, 2016	48.64	48.64	47.49	47.89	101,168	-0.70(-1.44%)
Dec 13, 2016	48.54	49.04	48.09	48.59	133,380	+0.30(+0.62%)
Dec 12, 2016	46.64	48.34	46.31	48.29	124,335	+1.54(+3.30%)
Dec 09, 2016	47.89	47.89	46.34	46.74	186,747	-0.80(-1.68%)
Dec 08, 2016	48.29	48.44	47.36	47.54	154,470	-0.30(-0.63%)
Dec 07, 2016	47.19	48.04	46.69	47.84	105,098	+0.80(+1.69%)
Dec 06, 2016	46.64	47.24	45.85	47.04	91,053	+0.70(+1.51%)
Dec 05, 2016	46.64	47.19	46.05	46.34	136,768	+0.15(+0.32%)
Dec 02, 2016	46.74	47.12	46.05	46.19	99,827	-0.40(-0.86%)

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.