Edgewell Personal Care (NY: EPC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	61.32	62.18	61.27	61.47	412,213	+0.30(+0.50%)
Oct 30, 2017	61.61	61.72	60.86	61.16	500,781	-0.38(-0.62%)
Oct 27, 2017	62.08	62.28	60.82	61.54	837,393	-0.54(-0.87%)
Oct 26, 2017	62.18	63.27	61.97	62.08	495,062	-0.02(-0.03%)
Oct 25, 2017	62.09	62.45	61.42	62.10	586,041	-0.25(-0.39%)
Oct 24, 2017	62.10	62.60	61.94	62.35	463,684	+0.27(+0.43%)
Oct 23, 2017	63.24	63.70	61.82	62.08	920,341	-1.02(-1.62%)
Oct 20, 2017	64.13	64.48	62.10	63.10	1,223,128	-0.95(-1.48%)
Oct 19, 2017	64.97	64.97	62.99	64.05	900,384	-0.86(-1.33%)
Oct 18, 2017	67.06	67.06	64.64	64.91	1,071,963	-2.16(-3.22%)
Oct 17, 2017	67.52	67.88	66.93	67.07	416,069	-0.83(-1.23%)
Oct 16, 2017	68.09	68.63	67.72	67.90	667,129	+0.03(+0.04%)
Oct 13, 2017	67.71	68.48	67.47	67.87	449,201	-0.28(-0.42%)
Oct 12, 2017	68.51	68.70	68.08	68.16	294,820	-0.47(-0.69%)
Oct 11, 2017	68.39	69.09	68.39	68.63	300,589	+0.27(+0.40%)
Oct 10, 2017	67.75	68.53	67.71	68.36	299,412	+0.88(+1.30%)
Oct 09, 2017	68.00	68.00	67.34	67.48	231,530	-0.53(-0.78%)
Oct 06, 2017	68.52	68.58	67.73	68.01	227,756	-0.68(-0.99%)
Oct 05, 2017	67.41	68.71	67.41	68.69	446,791	+1.36(+2.02%)
Oct 04, 2017	67.45	68.10	67.10	67.32	441,165	-0.41(-0.60%)
Oct 03, 2017	68.48	68.48	67.62	67.73	482,411	-0.43(-0.62%)
Oct 02, 2017	68.95	69.10	67.87	68.16	355,502	-0.73(-1.06%)
Sep 29, 2017	68.65	69.59	68.64	68.89	732,776	+0.25(+0.36%)
Sep 28, 2017	67.80	68.84	67.69	68.64	548,379	+0.80(+1.19%)
Sep 27, 2017	69.46	69.57	67.82	67.84	450,691	-1.58(-2.28%)
Sep 26, 2017	69.92	70.16	69.42	69.42	496,294	-0.42(-0.60%)
Sep 25, 2017	69.62	70.27	69.32	69.83	580,240	+0.14(+0.20%)
Sep 22, 2017	69.39	69.94	69.39	69.69	374,810	+0.43(+0.62%)
Sep 21, 2017	70.17	70.17	68.76	69.27	390,388	-0.82(-1.18%)
Sep 20, 2017	70.04	70.43	69.98	70.09	185,009	-0.04(-0.05%)
Sep 19, 2017	70.02	70.40	70.02	70.13	316,951	+0.10(+0.15%)
Sep 18, 2017	70.16	70.27	69.90	70.02	272,560	-0.02(-0.03%)
Sep 15, 2017	69.85	70.19	69.65	70.04	528,594	-0.02(-0.03%)
Sep 14, 2017	69.98	70.31	69.50	70.06	292,348	-0.07(-0.09%)
Sep 13, 2017	70.76	70.76	70.03	70.13	318,684	-0.72(-1.02%)
Sep 12, 2017	70.26	71.15	70.02	70.85	262,266	+0.63(+0.90%)
Sep 11, 2017	69.59	70.52	69.59	70.21	412,666	+0.79(+1.13%)
Sep 08, 2017	69.48	69.91	68.55	69.43	517,357	-0.12(-0.18%)
Sep 07, 2017	71.54	71.67	69.42	69.55	500,490	-1.94(-2.71%)
Sep 06, 2017	71.56	71.93	70.66	71.49	473,482	+0.10(+0.15%)
Sep 05, 2017	72.09	72.49	71.01	71.39	241,716	-0.87(-1.21%)
Sep 01, 2017	72.11	72.66	72.07	72.26	189,185	+0.37(+0.51%)
Aug 31, 2017	71.05	72.15	71.05	71.89	338,708	+0.86(+1.21%)
Aug 30, 2017	70.90	71.11	70.55	71.03	272,342	-0.08(-0.11%)
Aug 29, 2017	70.67	71.51	70.67	71.10	302,749	+0.22(+0.31%)
Aug 28, 2017	70.93	71.11	70.32	70.88	366,437	-0.02(-0.03%)
Aug 25, 2017	70.96	71.20	70.61	70.90	377,861	+0.09(+0.13%)
Aug 24, 2017	71.09	71.22	70.41	70.81	225,053	-0.09(-0.13%)
Aug 23, 2017	70.76	71.08	70.29	70.90	575,277	-0.30(-0.43%)
Aug 22, 2017	70.99	71.55	70.87	71.21	513,392	+0.21(+0.29%)
Aug 21, 2017	70.99	71.08	70.42	71.00	354,105	+0.01(+0.01%)
Aug 18, 2017	70.79	71.38	70.46	70.99	398,027	+0.41(+0.58%)
Aug 17, 2017	70.90	71.66	70.51	70.58	386,228	-0.37(-0.52%)
Aug 16, 2017	70.88	71.10	70.34	70.95	500,237	+0.15(+0.21%)
Aug 15, 2017	70.99	71.04	70.35	70.80	333,937	-0.21(-0.29%)
Aug 14, 2017	70.52	71.09	70.19	71.01	379,622	+0.71(+1.01%)
Aug 11, 2017	69.65	71.21	69.65	70.30	618,232	+0.63(+0.91%)
Aug 10, 2017	69.44	70.77	69.44	69.66	666,499	-0.11(-0.16%)
Aug 09, 2017	69.49	70.21	68.63	69.78	684,982	+0.40(+0.57%)
Aug 08, 2017	69.86	71.08	67.38	69.38	976,541	+1.31(+1.92%)
Aug 07, 2017	67.08	68.39	66.00	68.07	1,019,977	+0.62(+0.93%)
Aug 04, 2017	68.60	68.61	67.41	67.45	329,650	-0.93(-1.36%)
Aug 03, 2017	68.99	69.28	68.00	68.38	556,090	-0.62(-0.89%)
Aug 02, 2017	68.55	69.00	68.27	68.99	502,418	+0.44(+0.65%)

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.