Ingevity Corp (NY: NGVT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.56	59.56	57.54	59.07	285,323	-0.44(-0.74%)
May 30, 2017	59.41	59.63	59.16	59.51	213,545	+0.00(+0.00%)
May 26, 2017	58.91	59.56	58.91	59.51	158,677	+0.35(+0.59%)
May 25, 2017	59.76	60.07	58.66	59.16	171,859	-0.29(-0.49%)
May 24, 2017	59.25	59.59	58.83	59.45	109,667	+0.35(+0.59%)
May 23, 2017	59.18	59.77	58.86	59.10	272,031	+0.13(+0.22%)
May 22, 2017	58.17	59.10	57.87	58.97	320,775	+0.97(+1.67%)
May 19, 2017	56.84	58.56	56.84	58.00	318,800	+1.24(+2.18%)
May 18, 2017	56.74	57.98	56.16	56.76	411,291	-0.23(-0.40%)
May 17, 2017	58.46	58.24	56.98	56.99	271,352	-1.47(-2.51%)
May 16, 2017	58.29	58.82	57.79	58.46	160,359	+0.26(+0.45%)
May 15, 2017	59.39	60.00	58.11	58.20	247,910	-0.93(-1.57%)
May 12, 2017	59.74	59.96	59.10	59.13	134,873	-0.92(-1.53%)
May 11, 2017	60.39	60.60	59.85	60.05	236,003	-0.34(-0.56%)
May 10, 2017	58.43	60.41	58.38	60.39	323,846	+1.90(+3.25%)
May 09, 2017	57.94	58.56	57.10	58.49	332,634	+0.36(+0.62%)
May 08, 2017	58.63	58.63	57.65	58.13	260,622	-0.46(-0.79%)
May 05, 2017	58.83	59.04	56.65	58.59	491,995	+0.00(+0.00%)
May 04, 2017	62.10	63.92	58.30	58.59	454,154	-3.01(-4.89%)
May 03, 2017	62.45	62.70	61.42	61.60	221,005	-1.03(-1.64%)
May 02, 2017	63.66	63.66	62.25	62.63	182,436	-1.01(-1.59%)
May 01, 2017	63.37	63.86	62.64	63.64	297,951	+0.41(+0.65%)
Apr 28, 2017	64.90	64.93	63.19	63.23	336,673	-1.61(-2.48%)
Apr 27, 2017	64.38	65.02	64.12	64.84	162,524	+0.44(+0.68%)
Apr 26, 2017	64.10	64.51	63.44	64.40	231,254	+0.30(+0.47%)
Apr 25, 2017	63.61	64.56	63.56	64.10	235,865	+0.93(+1.47%)
Apr 24, 2017	62.60	63.22	62.23	63.17	306,847	+1.17(+1.89%)
Apr 21, 2017	60.24	62.22	60.19	62.00	291,942	+1.89(+3.14%)
Apr 20, 2017	59.70	60.30	59.59	60.11	260,850	+0.69(+1.16%)
Apr 19, 2017	59.49	59.94	59.08	59.42	213,721	+0.02(+0.03%)
Apr 18, 2017	59.69	60.14	59.00	59.40	163,181	-0.21(-0.35%)
Apr 17, 2017	59.55	59.68	58.76	59.61	131,483	+0.16(+0.27%)
Apr 13, 2017	59.15	60.58	58.83	59.45	277,500	+0.21(+0.35%)
Apr 12, 2017	59.14	59.78	58.75	59.24	252,066	-0.02(-0.03%)
Apr 11, 2017	57.20	59.40	57.20	59.26	267,857	+1.81(+3.15%)
Apr 10, 2017	57.25	58.05	57.00	57.45	333,907	+0.18(+0.31%)
Apr 07, 2017	57.65	58.03	57.04	57.27	254,533	-0.69(-1.19%)
Apr 06, 2017	56.99	58.49	56.96	57.96	365,820	+1.00(+1.76%)
Apr 05, 2017	57.97	58.40	56.92	56.96	255,901	-0.60(-1.04%)
Apr 04, 2017	57.84	58.91	56.98	57.56	350,179	-0.42(-0.72%)
Apr 03, 2017	60.96	60.96	57.86	57.98	345,532	-2.87(-4.72%)
Mar 31, 2017	61.21	61.66	60.81	60.85	215,690	-0.58(-0.94%)
Mar 30, 2017	62.00	62.80	60.91	61.43	237,697	-0.38(-0.61%)
Mar 29, 2017	61.50	61.84	60.38	61.81	436,499	+0.65(+1.06%)
Mar 28, 2017	61.01	61.17	59.79	61.16	183,907	+0.03(+0.05%)
Mar 27, 2017	60.96	61.23	60.13	61.13	267,749	+0.13(+0.21%)
Mar 24, 2017	60.71	61.30	60.56	61.00	252,664	+0.33(+0.54%)
Mar 23, 2017	60.46	61.65	60.36	60.67	248,991	+0.22(+0.36%)
Mar 22, 2017	60.29	61.20	59.99	60.45	466,783	-0.04(-0.07%)
Mar 21, 2017	61.24	61.56	59.94	60.49	472,110	-0.60(-0.98%)
Mar 20, 2017	60.86	61.16	60.48	61.09	271,345	+0.37(+0.61%)
Mar 17, 2017	60.30	60.99	60.01	60.72	730,976	+0.61(+1.01%)
Mar 16, 2017	59.37	60.20	58.70	60.11	240,689	-0.02(-0.03%)
Mar 15, 2017	59.78	60.28	59.26	60.13	217,186	+0.47(+0.79%)
Mar 14, 2017	59.05	60.13	58.72	59.66	388,826	+0.16(+0.27%)
Mar 13, 2017		59.74	58.76	59.50	215,771	+0.40(+0.68%)
Mar 10, 2017	58.69	59.16	58.07	59.10	191,430	+0.45(+0.77%)
Mar 09, 2017	58.06	58.72	57.79	58.65	209,576	+0.40(+0.69%)
Mar 08, 2017	58.36	58.49	57.93	58.25	240,098	-0.18(-0.31%)
Mar 07, 2017	57.89	58.71	57.63	58.43	218,019	+0.28(+0.48%)
Mar 06, 2017	58.91	58.91	57.24	58.15	333,668	-1.33(-2.24%)
Mar 03, 2017	56.66	60.02	56.41	59.48	372,753	+2.82(+4.98%)
Mar 02, 2017	57.20	57.66	56.65	56.66	774,955	-0.36(-0.63%)

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.