Ingevity Corp (NY: NGVT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	63.00	63.65	62.16	62.47	264,092	-0.03(-0.05%)
Sep 28, 2017	62.42	63.77	62.09	62.50	206,653	-0.20(-0.32%)
Sep 27, 2017	60.26	63.36	59.78	62.70	369,632	+2.71(+4.52%)
Sep 26, 2017	60.24	60.26	59.63	59.99	208,810	-0.08(-0.13%)
Sep 25, 2017	61.75	61.75	59.93	60.07	222,075	-1.75(-2.83%)
Sep 22, 2017	61.48	62.00	60.76	61.82	172,820	+0.07(+0.11%)
Sep 21, 2017	60.43	61.95	60.22	61.75	308,709	+1.52(+2.52%)
Sep 20, 2017	59.71	60.49	59.22	60.23	193,361	+0.37(+0.62%)
Sep 19, 2017	59.20	59.86	58.81	59.86	245,424	+0.66(+1.11%)
Sep 18, 2017	59.41	60.14	59.16	59.20	350,810	-0.12(-0.20%)
Sep 15, 2017	59.64	59.71	58.79	59.32	431,967	-0.20(-0.34%)
Sep 14, 2017	59.69	59.97	59.36	59.52	174,048	-0.25(-0.42%)
Sep 13, 2017	60.15	61.10	59.66	59.77	232,316	-0.46(-0.76%)
Sep 12, 2017	61.21	61.77	59.82	60.23	238,990	-0.92(-1.50%)
Sep 11, 2017	61.42	61.96	60.92	61.15	314,702	-0.05(-0.08%)
Sep 08, 2017	61.68	62.15	61.01	61.20	146,604	-0.55(-0.89%)
Sep 07, 2017	62.10	63.06	60.90	61.75	257,002	-0.30(-0.48%)
Sep 06, 2017	63.17	63.17	62.03	62.05	122,491	-0.94(-1.49%)
Sep 05, 2017	63.91	64.05	62.86	62.99	138,046	-0.92(-1.44%)
Sep 01, 2017	63.65	64.00	62.75	63.91	329,091	+0.94(+1.49%)
Aug 31, 2017	62.17	63.03	61.81	62.97	156,361	+0.90(+1.45%)
Aug 30, 2017	61.78	62.22	61.03	62.07	179,381	+0.19(+0.31%)
Aug 29, 2017	61.40	62.12	60.75	61.88	154,392	+0.09(+0.15%)
Aug 28, 2017	61.77	62.27	60.76	61.79	200,076	+0.43(+0.70%)
Aug 25, 2017	61.34	62.17	61.16	61.36	175,435	+0.22(+0.36%)
Aug 24, 2017	60.49	61.63	60.16	61.14	321,832	+1.14(+1.90%)
Aug 23, 2017	59.50	62.01	59.50	60.00	961,872	+3.61(+6.40%)
Aug 22, 2017	56.16	56.39	55.84	56.39	105,179	+0.53(+0.95%)
Aug 21, 2017	55.84	56.28	55.41	55.86	128,457	-0.07(-0.13%)
Aug 18, 2017	55.19	56.25	55.07	55.93	175,161	+0.19(+0.34%)
Aug 17, 2017	56.87	57.28	55.20	55.74	168,170	-1.27(-2.23%)
Aug 16, 2017	56.99	57.39	56.64	57.01	253,467	+0.13(+0.23%)
Aug 15, 2017	57.23	57.23	56.70	56.88	150,081	-0.34(-0.59%)
Aug 14, 2017	57.47	57.47	56.88	57.22	187,611	+0.28(+0.49%)
Aug 11, 2017	56.28	57.37	55.25	56.94	223,777	+0.36(+0.64%)
Aug 10, 2017	57.84	58.20	56.54	56.58	160,177	-1.42(-2.45%)
Aug 09, 2017	59.22	59.24	57.90	58.00	177,723	-1.47(-2.47%)
Aug 08, 2017	60.13	60.33	59.00	59.47	279,041	-0.43(-0.72%)
Aug 07, 2017	61.28	61.80	59.67	59.90	247,879	-1.50(-2.44%)
Aug 04, 2017	59.66	62.15	58.78	61.40	389,104	+2.69(+4.58%)
Aug 03, 2017	59.70	59.70	57.42	58.71	251,411	-0.39(-0.66%)
Aug 02, 2017	59.14	59.26	58.23	59.10	170,437	-0.02(-0.03%)
Aug 01, 2017	58.64	59.87	58.63	59.12	287,603	+0.62(+1.06%)
Jul 31, 2017	59.06	59.22	57.95	58.50	217,683	-0.48(-0.81%)
Jul 28, 2017	58.30	59.69	58.03	58.98	147,009	+0.37(+0.63%)
Jul 27, 2017	58.58	58.99	58.09	58.61	196,693	+0.27(+0.46%)
Jul 26, 2017	58.35	58.44	56.96	58.34	190,342	+0.05(+0.09%)
Jul 25, 2017	57.15	58.36	56.71	58.29	199,895	+1.38(+2.42%)
Jul 24, 2017	57.52	57.61	56.74	56.91	173,813	-0.60(-1.04%)
Jul 21, 2017	58.49	59.03	57.35	57.51	174,609	-0.37(-0.64%)
Jul 20, 2017	58.28	58.56	57.65	57.88	120,477	-0.43(-0.74%)
Jul 19, 2017	58.13	58.41	57.87	58.31	148,279	+0.25(+0.43%)
Jul 18, 2017	58.23	58.92	57.83	58.06	285,247	-0.29(-0.50%)
Jul 17, 2017	57.73	59.00	57.72	58.35	288,344	+0.80(+1.39%)
Jul 14, 2017	57.28	57.88	57.22	57.55	117,926	+0.13(+0.23%)
Jul 13, 2017	57.65	57.80	56.30	57.42	137,549	-0.15(-0.26%)
Jul 12, 2017	57.63	58.05	57.27	57.57	128,741	+0.36(+0.63%)
Jul 11, 2017	57.41	58.53	56.40	57.21	177,912	+0.00(+0.00%)
Jul 10, 2017	56.99	57.57	56.53	57.21	149,973	-0.14(-0.24%)
Jul 07, 2017	55.98	57.39	55.80	57.35	135,103	+1.37(+2.45%)
Jul 06, 2017	56.09	56.82	55.63	55.98	146,558	-0.67(-1.18%)
Jul 05, 2017	57.08	57.50	56.16	56.65	155,783	+0.07(+0.12%)

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.