Shiloh Inds Inc (NQ: SHLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.43	10.55	10.30	10.38	39,863	-0.01(-0.10%)
May 30, 2018	10.20	10.56	10.20	10.39	55,246	+0.20(+1.96%)
May 29, 2018	10.10	10.30	10.00	10.19	67,093	+0.00(+0.00%)
May 25, 2018		10.19	10.19	10.19	0	+0.16(+1.60%)
May 24, 2018	10.12	10.23	10.00	10.03	40,425	-0.09(-0.89%)
May 23, 2018	10.00	10.16	9.960	10.12	37,264	+0.08(+0.80%)
May 22, 2018	10.19	10.33	10.00	10.04	54,399	-0.03(-0.30%)
May 21, 2018	9.900	10.07	9.875	10.07	39,291	+0.18(+1.82%)
May 18, 2018	9.680	10.07	9.680	9.890	85,579	+0.25(+2.59%)
May 17, 2018	9.190	9.690	9.190	9.640	79,069	+0.47(+5.13%)
May 16, 2018	8.930	9.180	8.820	9.170	82,734	+0.24(+2.69%)
May 15, 2018	8.630	8.965	8.630	8.930	23,553	+0.30(+3.48%)
May 14, 2018	8.700	8.810	8.620	8.630	31,071	-0.07(-0.80%)
May 11, 2018	8.980	9.050	8.660	8.700	47,821	-0.22(-2.47%)
May 10, 2018	8.620	9.060	8.590	8.920	97,211	+0.30(+3.48%)
May 09, 2018	8.630	8.630	8.490	8.620	28,643	-0.01(-0.12%)
May 08, 2018	8.640	8.680	8.400	8.630	70,097	+0.00(+0.00%)
May 07, 2018	8.280	8.660	8.250	8.630	72,678	+0.36(+4.35%)
May 04, 2018	8.150	8.350	8.090	8.270	64,748	+0.09(+1.10%)
May 03, 2018	8.280	8.370	8.040	8.180	59,983	-0.14(-1.68%)
May 02, 2018	8.340	8.580	8.310	8.320	51,435	-0.05(-0.60%)
May 01, 2018	8.290	8.440	7.990	8.370	97,944	+0.06(+0.72%)
Apr 30, 2018	8.610	8.670	8.220	8.310	37,534	-0.29(-3.37%)
Apr 27, 2018	8.650	8.700	8.450	8.600	50,671	-0.02(-0.23%)
Apr 26, 2018	8.760	8.850	8.570	8.620	45,239	-0.11(-1.26%)
Apr 25, 2018	9.090	9.090	8.700	8.730	33,899	-0.35(-3.85%)
Apr 24, 2018	8.920	9.430	8.890	9.080	57,872	+0.18(+2.02%)
Apr 23, 2018	8.920	9.050	8.810	8.900	38,510	-0.02(-0.22%)
Apr 20, 2018	8.860	9.030	8.770	8.920	54,567	+0.02(+0.22%)
Apr 19, 2018	8.980	9.070	8.790	8.900	82,356	-0.08(-0.89%)
Apr 18, 2018	9.160	9.260	8.950	8.980	40,920	-0.17(-1.86%)
Apr 17, 2018	9.040	9.225	8.960	9.150	44,290	+0.15(+1.67%)
Apr 16, 2018	8.880	9.140	8.880	9.000	66,038	+0.12(+1.35%)
Apr 13, 2018	9.010	9.030	8.840	8.880	74,881	+0.01(+0.11%)
Apr 12, 2018	8.900	8.970	8.680	8.870	67,113	+0.04(+0.45%)
Apr 11, 2018	9.010	9.150	8.800	8.830	45,557	-0.25(-2.75%)
Apr 10, 2018	8.980	9.230	8.880	9.080	68,151	+0.24(+2.71%)
Apr 09, 2018	9.460	9.460	8.830	8.840	71,241	-0.58(-6.16%)
Apr 06, 2018	9.340	9.570	9.200	9.420	103,468	+0.01(+0.11%)
Apr 05, 2018	8.850	9.450	8.850	9.410	100,517	+0.42(+4.67%)
Apr 04, 2018	8.650	9.040	8.580	8.990	86,607	+0.19(+2.16%)
Apr 03, 2018	8.430	8.820	8.410	8.800	87,929	+0.42(+5.01%)
Apr 02, 2018	8.700	8.810	8.240	8.380	85,072	-0.32(-3.68%)
Mar 29, 2018		8.700	8.700	8.700	0	+0.23(+2.72%)
Mar 28, 2018	8.720	8.819	8.400	8.470	49,128	-0.26(-2.98%)
Mar 27, 2018	8.730	8.920	8.540	8.730	80,217	+0.05(+0.58%)
Mar 26, 2018	8.460	8.740	8.355	8.680	92,669	+0.34(+4.08%)
Mar 23, 2018	8.450	8.510	8.260	8.340	120,512	-0.09(-1.07%)
Mar 22, 2018	8.660	8.730	8.337	8.430	82,982	-0.30(-3.44%)
Mar 21, 2018	8.400	8.750	8.270	8.730	87,369	+0.33(+3.93%)
Mar 20, 2018	8.890	8.930	8.400	8.400	54,541	-0.48(-5.41%)
Mar 19, 2018	8.840	8.920	8.510	8.880	85,642	+0.01(+0.11%)
Mar 16, 2018	8.610	8.940	8.480	8.870	208,419	+0.25(+2.90%)
Mar 15, 2018	8.710	8.860	8.570	8.620	63,600	-0.08(-0.92%)
Mar 14, 2018	8.790	8.790	8.559	8.700	95,350	-0.05(-0.57%)
Mar 13, 2018	8.490	8.880	8.380	8.750	145,019	+0.34(+4.04%)
Mar 12, 2018	8.290	8.440	8.230	8.410	142,692	+0.18(+2.19%)
Mar 09, 2018	8.090	8.390	7.760	8.230	85,854	+0.15(+1.86%)
Mar 08, 2018	9.240	9.449	7.775	8.080	357,475	-0.03(-0.37%)
Mar 07, 2018	7.590	8.200	7.490	8.110	136,094	+0.47(+6.15%)
Mar 06, 2018	7.530	7.710	7.306	7.640	171,705	+0.14(+1.87%)
Mar 05, 2018	7.230	7.550	7.180	7.500	96,600	+0.18(+2.46%)
Mar 02, 2018	7.390	7.390	7.120	7.320	131,662	-0.10(-1.35%)

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.