NYSE - Delayed Quote USD
Ecovyst Inc. (ECVT)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.22 | 6.30 | 6.12 | 6.15 | 6.15 | 858,300 |
| Oct 24, 2024 | 6.35 | 6.35 | 6.09 | 6.18 | 6.18 | 969,100 |
| Oct 23, 2024 | 6.29 | 6.36 | 6.20 | 6.34 | 6.34 | 801,000 |
| Oct 22, 2024 | 6.45 | 6.45 | 6.30 | 6.33 | 6.33 | 593,500 |
| Oct 21, 2024 | 6.60 | 6.60 | 6.39 | 6.44 | 6.44 | 850,600 |
| Oct 18, 2024 | 6.71 | 6.71 | 6.55 | 6.58 | 6.58 | 831,800 |
| Oct 17, 2024 | 6.65 | 6.71 | 6.53 | 6.68 | 6.68 | 731,000 |
| Oct 16, 2024 | 6.54 | 6.60 | 6.49 | 6.58 | 6.58 | 607,800 |
| Oct 15, 2024 | 6.38 | 6.53 | 6.32 | 6.44 | 6.44 | 639,400 |
| Oct 14, 2024 | 6.67 | 6.67 | 6.41 | 6.42 | 6.42 | 736,800 |
| Oct 11, 2024 | 6.57 | 6.82 | 6.54 | 6.70 | 6.70 | 3,054,000 |
| Oct 10, 2024 | 6.45 | 6.68 | 6.45 | 6.57 | 6.57 | 896,400 |
| Oct 9, 2024 | 6.60 | 6.74 | 6.54 | 6.56 | 6.56 | 934,600 |
| Oct 8, 2024 | 6.72 | 6.72 | 6.51 | 6.56 | 6.56 | 445,100 |
| Oct 7, 2024 | 6.60 | 6.82 | 6.57 | 6.78 | 6.78 | 684,300 |
| Oct 4, 2024 | 6.75 | 6.82 | 6.61 | 6.66 | 6.66 | 599,800 |
| Oct 3, 2024 | 6.60 | 6.62 | 6.52 | 6.57 | 6.57 | 429,300 |
| Oct 2, 2024 | 6.74 | 6.80 | 6.63 | 6.63 | 6.63 | 472,300 |
| Oct 1, 2024 | 6.80 | 6.84 | 6.72 | 6.73 | 6.73 | 384,400 |
| Sep 30, 2024 | 6.93 | 6.94 | 6.82 | 6.85 | 6.85 | 555,200 |
| Sep 27, 2024 | 7.04 | 7.11 | 6.88 | 6.93 | 6.93 | 800,400 |
| Sep 26, 2024 | 6.69 | 7.01 | 6.69 | 6.96 | 6.96 | 987,100 |
| Sep 25, 2024 | 6.66 | 6.66 | 6.45 | 6.56 | 6.56 | 870,200 |
| Sep 24, 2024 | 6.53 | 6.74 | 6.52 | 6.64 | 6.64 | 657,600 |
| Sep 23, 2024 | 6.58 | 6.58 | 6.42 | 6.47 | 6.47 | 509,900 |
| Sep 20, 2024 | 6.54 | 6.55 | 6.47 | 6.50 | 6.50 | 2,187,200 |
| Sep 19, 2024 | 6.71 | 6.71 | 6.58 | 6.62 | 6.62 | 683,900 |
| Sep 18, 2024 | 6.58 | 6.74 | 6.49 | 6.51 | 6.51 | 578,300 |
| Sep 17, 2024 | 6.65 | 6.74 | 6.57 | 6.58 | 6.58 | 499,300 |
| Sep 16, 2024 | 6.72 | 6.75 | 6.57 | 6.61 | 6.61 | 652,100 |
| Sep 13, 2024 | 6.55 | 6.73 | 6.53 | 6.68 | 6.68 | 729,900 |
| Sep 12, 2024 | 6.38 | 6.44 | 6.29 | 6.44 | 6.44 | 687,500 |
| Sep 11, 2024 | 6.39 | 6.39 | 6.24 | 6.36 | 6.36 | 719,800 |
| Sep 10, 2024 | 6.56 | 6.56 | 6.37 | 6.40 | 6.40 | 916,100 |
| Sep 9, 2024 | 6.66 | 6.73 | 6.52 | 6.52 | 6.52 | 983,500 |
| Sep 6, 2024 | 6.80 | 6.84 | 6.61 | 6.61 | 6.61 | 802,000 |
| Sep 5, 2024 | 6.90 | 6.90 | 6.72 | 6.82 | 6.82 | 1,063,600 |
| Sep 4, 2024 | 6.81 | 6.92 | 6.77 | 6.85 | 6.85 | 1,038,200 |
| Sep 3, 2024 | 7.06 | 7.11 | 6.84 | 6.85 | 6.85 | 1,202,200 |
| Aug 30, 2024 | 7.20 | 7.22 | 7.10 | 7.18 | 7.18 | 992,100 |
| Aug 29, 2024 | 7.04 | 7.25 | 6.94 | 7.15 | 7.15 | 969,500 |
| Aug 28, 2024 | 6.83 | 7.04 | 6.82 | 7.02 | 7.02 | 966,300 |
| Aug 27, 2024 | 6.89 | 6.93 | 6.81 | 6.88 | 6.88 | 530,600 |
| Aug 26, 2024 | 6.95 | 6.99 | 6.82 | 6.90 | 6.90 | 1,400,900 |
| Aug 23, 2024 | 6.71 | 6.97 | 6.71 | 6.89 | 6.89 | 1,223,200 |
| Aug 22, 2024 | 6.78 | 6.83 | 6.67 | 6.69 | 6.69 | 1,224,600 |
| Aug 21, 2024 | 6.90 | 6.91 | 6.79 | 6.80 | 6.80 | 982,400 |
| Aug 20, 2024 | 6.85 | 6.91 | 6.78 | 6.82 | 6.82 | 893,500 |
| Aug 19, 2024 | 6.87 | 6.94 | 6.79 | 6.84 | 6.84 | 2,081,000 |
| Aug 16, 2024 | 6.85 | 6.91 | 6.81 | 6.83 | 6.83 | 624,900 |
| Aug 15, 2024 | 7.04 | 7.04 | 6.83 | 6.89 | 6.89 | 1,055,600 |
| Aug 14, 2024 | 6.73 | 6.86 | 6.61 | 6.86 | 6.86 | 1,943,500 |
| Aug 13, 2024 | 6.70 | 6.76 | 6.59 | 6.69 | 6.69 | 1,349,100 |
| Aug 12, 2024 | 6.60 | 6.68 | 6.46 | 6.61 | 6.61 | 963,800 |
| Aug 9, 2024 | 6.72 | 6.74 | 6.47 | 6.56 | 6.56 | 1,448,400 |
| Aug 8, 2024 | 6.62 | 6.78 | 6.51 | 6.69 | 6.69 | 1,437,700 |
| Aug 7, 2024 | 6.57 | 6.86 | 6.45 | 6.50 | 6.50 | 2,470,200 |
| Aug 6, 2024 | 6.41 | 6.42 | 6.16 | 6.22 | 6.22 | 2,378,800 |
| Aug 5, 2024 | 6.40 | 6.53 | 6.02 | 6.31 | 6.31 | 2,498,900 |
| Aug 2, 2024 | 7.63 | 7.63 | 6.55 | 6.69 | 6.69 | 3,337,600 |
| Aug 1, 2024 | 9.04 | 9.08 | 7.82 | 7.96 | 7.96 | 4,498,100 |
| Jul 31, 2024 | 9.48 | 9.63 | 9.38 | 9.54 | 9.54 | 1,038,900 |
| Jul 30, 2024 | 9.31 | 9.43 | 9.24 | 9.40 | 9.40 | 910,500 |
| Jul 29, 2024 | 9.62 | 9.66 | 9.20 | 9.25 | 9.25 | 861,800 |
| Jul 26, 2024 | 9.73 | 9.73 | 9.45 | 9.58 | 9.58 | 671,000 |
| Jul 25, 2024 | 9.60 | 9.81 | 9.57 | 9.62 | 9.62 | 585,800 |
| Jul 24, 2024 | 9.72 | 9.91 | 9.53 | 9.55 | 9.55 | 513,100 |
| Jul 23, 2024 | 9.64 | 9.86 | 9.59 | 9.76 | 9.76 | 533,700 |
| Jul 22, 2024 | 9.46 | 9.68 | 9.31 | 9.68 | 9.68 | 538,900 |
| Jul 19, 2024 | 9.56 | 9.56 | 9.29 | 9.40 | 9.40 | 471,400 |
| Jul 18, 2024 | 9.57 | 9.79 | 9.54 | 9.56 | 9.56 | 570,600 |
| Jul 17, 2024 | 9.56 | 9.75 | 9.53 | 9.65 | 9.65 | 753,100 |
| Jul 16, 2024 | 9.45 | 9.84 | 9.41 | 9.64 | 9.64 | 935,900 |
| Jul 15, 2024 | 9.38 | 9.47 | 9.20 | 9.36 | 9.36 | 551,200 |
| Jul 12, 2024 | 9.44 | 9.45 | 9.24 | 9.32 | 9.32 | 437,800 |
| Jul 11, 2024 | 9.16 | 9.38 | 9.13 | 9.31 | 9.31 | 474,300 |
| Jul 10, 2024 | 8.99 | 9.03 | 8.90 | 8.94 | 8.94 | 436,000 |
| Jul 9, 2024 | 9.10 | 9.10 | 8.86 | 8.89 | 8.89 | 615,500 |
| Jul 8, 2024 | 8.96 | 9.12 | 8.92 | 9.09 | 9.09 | 581,900 |
| Jul 5, 2024 | 8.95 | 8.95 | 8.79 | 8.88 | 8.88 | 576,000 |
| Jul 3, 2024 | 8.93 | 9.03 | 8.91 | 9.00 | 9.00 | 479,200 |
| Jul 2, 2024 | 8.70 | 8.90 | 8.70 | 8.88 | 8.88 | 680,100 |
| Jul 1, 2024 | 8.99 | 9.06 | 8.69 | 8.70 | 8.70 | 853,600 |
| Jun 28, 2024 | 9.01 | 9.05 | 8.89 | 8.97 | 8.97 | 5,323,100 |
| Jun 27, 2024 | 8.90 | 9.01 | 8.82 | 8.90 | 8.90 | 634,100 |
| Jun 26, 2024 | 8.67 | 8.89 | 8.62 | 8.87 | 8.87 | 1,348,000 |
| Jun 25, 2024 | 8.80 | 8.85 | 8.67 | 8.76 | 8.76 | 631,700 |
| Jun 24, 2024 | 8.90 | 8.92 | 8.79 | 8.86 | 8.86 | 975,200 |
| Jun 21, 2024 | 9.07 | 9.07 | 8.78 | 8.83 | 8.83 | 1,625,800 |
| Jun 20, 2024 | 9.07 | 9.22 | 9.05 | 9.11 | 9.11 | 774,700 |
| Jun 18, 2024 | 9.06 | 9.13 | 8.98 | 9.09 | 9.09 | 784,400 |
| Jun 17, 2024 | 8.92 | 9.14 | 8.92 | 9.07 | 9.07 | 555,100 |
| Jun 14, 2024 | 9.01 | 9.06 | 8.93 | 9.00 | 9.00 | 515,000 |
| Jun 13, 2024 | 9.31 | 9.35 | 9.11 | 9.14 | 9.14 | 436,100 |
| Jun 12, 2024 | 9.65 | 9.70 | 9.35 | 9.36 | 9.36 | 613,400 |
| Jun 11, 2024 | 9.23 | 9.37 | 9.19 | 9.37 | 9.37 | 551,400 |
| Jun 10, 2024 | 9.17 | 9.37 | 9.15 | 9.28 | 9.28 | 496,300 |
| Jun 7, 2024 | 9.19 | 9.34 | 9.17 | 9.26 | 9.26 | 504,500 |
| Jun 6, 2024 | 9.16 | 9.32 | 9.10 | 9.32 | 9.32 | 829,700 |
| Jun 5, 2024 | 8.93 | 9.20 | 8.80 | 9.19 | 9.19 | 703,600 |
| Jun 4, 2024 | 9.13 | 9.14 | 8.85 | 8.90 | 8.90 | 977,000 |
| Jun 3, 2024 | 9.39 | 9.39 | 9.05 | 9.19 | 9.19 | 635,200 |
| May 31, 2024 | 9.25 | 9.31 | 9.20 | 9.30 | 9.30 | 858,900 |
| May 30, 2024 | 9.22 | 9.32 | 9.16 | 9.23 | 9.23 | 361,100 |
| May 29, 2024 | 9.13 | 9.23 | 9.09 | 9.15 | 9.15 | 660,200 |
| May 28, 2024 | 9.38 | 9.44 | 9.25 | 9.29 | 9.29 | 740,300 |
| May 24, 2024 | 9.29 | 9.38 | 9.27 | 9.30 | 9.30 | 664,000 |
| May 23, 2024 | 9.44 | 9.44 | 9.10 | 9.23 | 9.23 | 671,000 |
| May 22, 2024 | 9.76 | 9.76 | 9.44 | 9.45 | 9.45 | 437,900 |
| May 21, 2024 | 9.71 | 9.77 | 9.65 | 9.77 | 9.77 | 365,200 |
| May 20, 2024 | 9.81 | 9.90 | 9.74 | 9.75 | 9.75 | 412,200 |
| May 17, 2024 | 9.71 | 9.89 | 9.66 | 9.83 | 9.83 | 530,200 |
| May 16, 2024 | 9.58 | 9.69 | 9.53 | 9.68 | 9.68 | 459,000 |
| May 15, 2024 | 9.70 | 9.71 | 9.50 | 9.60 | 9.60 | 542,400 |
| May 14, 2024 | 9.72 | 9.77 | 9.45 | 9.57 | 9.57 | 654,200 |
| May 13, 2024 | 9.83 | 9.89 | 9.64 | 9.67 | 9.67 | 399,000 |
| May 10, 2024 | 9.84 | 9.85 | 9.67 | 9.78 | 9.78 | 510,000 |
| May 9, 2024 | 9.87 | 9.95 | 9.72 | 9.80 | 9.80 | 841,500 |
| May 8, 2024 | 9.62 | 9.86 | 9.56 | 9.83 | 9.83 | 701,100 |
| May 7, 2024 | 9.57 | 9.84 | 9.52 | 9.76 | 9.76 | 718,600 |
| May 6, 2024 | 9.85 | 9.91 | 9.43 | 9.50 | 9.50 | 1,117,400 |
| May 3, 2024 | 10.16 | 10.16 | 9.65 | 9.80 | 9.80 | 1,105,500 |
| May 2, 2024 | 9.83 | 10.57 | 9.80 | 9.99 | 9.99 | 1,755,100 |
| May 1, 2024 | 9.49 | 9.67 | 9.40 | 9.51 | 9.51 | 516,400 |
| Apr 30, 2024 | 9.86 | 9.86 | 9.43 | 9.43 | 9.43 | 600,200 |
| Apr 29, 2024 | 9.94 | 10.09 | 9.91 | 9.95 | 9.95 | 355,200 |
| Apr 26, 2024 | 9.94 | 10.06 | 9.90 | 9.91 | 9.91 | 304,800 |
| Apr 25, 2024 | 9.97 | 9.97 | 9.83 | 9.90 | 9.90 | 412,400 |
| Apr 24, 2024 | 10.02 | 10.11 | 9.89 | 10.04 | 10.04 | 674,300 |
| Apr 23, 2024 | 9.87 | 10.13 | 9.87 | 10.10 | 10.10 | 340,100 |
| Apr 22, 2024 | 9.98 | 10.06 | 9.86 | 9.93 | 9.93 | 485,600 |
| Apr 19, 2024 | 9.74 | 9.97 | 9.63 | 9.95 | 9.95 | 532,700 |
| Apr 18, 2024 | 9.88 | 9.90 | 9.73 | 9.76 | 9.76 | 419,200 |
| Apr 17, 2024 | 9.98 | 10.05 | 9.80 | 9.83 | 9.83 | 439,900 |
| Apr 16, 2024 | 9.95 | 10.02 | 9.81 | 9.92 | 9.92 | 551,400 |
| Apr 15, 2024 | 10.33 | 10.40 | 10.02 | 10.02 | 10.02 | 407,600 |
| Apr 12, 2024 | 10.49 | 10.54 | 10.20 | 10.31 | 10.31 | 476,600 |
| Apr 11, 2024 | 10.56 | 10.65 | 10.52 | 10.57 | 10.57 | 536,300 |
| Apr 10, 2024 | 10.63 | 10.76 | 10.36 | 10.45 | 10.45 | 535,400 |
| Apr 9, 2024 | 10.69 | 10.79 | 10.56 | 10.77 | 10.77 | 1,293,500 |
| Apr 8, 2024 | 10.80 | 10.85 | 10.67 | 10.71 | 10.71 | 273,100 |
| Apr 5, 2024 | 10.73 | 10.76 | 10.58 | 10.72 | 10.72 | 405,800 |
| Apr 4, 2024 | 11.20 | 11.20 | 10.72 | 10.74 | 10.74 | 575,100 |
| Apr 3, 2024 | 10.85 | 11.09 | 10.83 | 11.04 | 11.04 | 705,100 |
| Apr 2, 2024 | 10.79 | 11.01 | 10.75 | 10.89 | 10.89 | 702,900 |
| Apr 1, 2024 | 11.15 | 11.15 | 10.87 | 10.95 | 10.95 | 613,700 |
| Mar 28, 2024 | 11.13 | 11.35 | 10.99 | 11.15 | 11.15 | 1,612,800 |
| Mar 27, 2024 | 10.77 | 11.13 | 10.76 | 11.05 | 11.05 | 1,193,300 |
| Mar 26, 2024 | 10.64 | 10.97 | 10.56 | 10.76 | 10.76 | 3,600,500 |
| Mar 25, 2024 | 10.36 | 10.64 | 10.24 | 10.52 | 10.52 | 2,316,400 |
| Mar 22, 2024 | 10.16 | 10.38 | 10.06 | 10.34 | 10.34 | 1,231,300 |
| Mar 21, 2024 | 9.99 | 10.31 | 9.97 | 10.16 | 10.16 | 2,010,700 |
| Mar 20, 2024 | 9.34 | 9.99 | 9.30 | 9.99 | 9.99 | 1,168,400 |
| Mar 19, 2024 | 9.12 | 9.45 | 9.10 | 9.34 | 9.34 | 872,500 |
| Mar 18, 2024 | 9.16 | 9.22 | 9.07 | 9.10 | 9.10 | 631,400 |
| Mar 15, 2024 | 8.92 | 9.17 | 8.92 | 9.16 | 9.16 | 867,000 |
| Mar 14, 2024 | 9.08 | 9.11 | 8.91 | 8.98 | 8.98 | 805,400 |
| Mar 13, 2024 | 9.11 | 9.28 | 9.11 | 9.16 | 9.16 | 887,100 |
| Mar 12, 2024 | 9.15 | 9.15 | 9.02 | 9.14 | 9.14 | 489,400 |
| Mar 11, 2024 | 9.14 | 9.27 | 9.14 | 9.21 | 9.21 | 468,800 |
| Mar 8, 2024 | 9.27 | 9.27 | 9.13 | 9.18 | 9.18 | 819,100 |
| Mar 7, 2024 | 9.20 | 9.35 | 9.15 | 9.21 | 9.21 | 735,300 |
| Mar 6, 2024 | 9.13 | 9.19 | 9.04 | 9.11 | 9.11 | 774,100 |
| Mar 5, 2024 | 8.98 | 9.13 | 8.98 | 9.03 | 9.03 | 743,500 |
| Mar 4, 2024 | 9.10 | 9.18 | 8.88 | 9.04 | 9.04 | 806,500 |
| Mar 1, 2024 | 9.58 | 9.60 | 9.10 | 9.12 | 9.12 | 1,693,100 |
| Feb 29, 2024 | 9.75 | 9.75 | 9.45 | 9.65 | 9.65 | 1,090,000 |
| Feb 28, 2024 | 9.99 | 10.30 | 9.56 | 9.58 | 9.58 | 1,145,200 |
| Feb 27, 2024 | 10.11 | 10.11 | 9.73 | 9.78 | 9.78 | 631,900 |
| Feb 26, 2024 | 9.87 | 10.03 | 9.84 | 10.02 | 10.02 | 638,300 |
| Feb 23, 2024 | 9.75 | 10.00 | 9.73 | 9.93 | 9.93 | 442,000 |
| Feb 22, 2024 | 9.66 | 9.75 | 9.63 | 9.73 | 9.73 | 455,900 |
| Feb 21, 2024 | 9.80 | 9.84 | 9.64 | 9.70 | 9.70 | 331,000 |
| Feb 20, 2024 | 9.73 | 9.90 | 9.70 | 9.82 | 9.82 | 506,400 |
| Feb 16, 2024 | 9.77 | 9.94 | 9.65 | 9.90 | 9.90 | 639,100 |
| Feb 15, 2024 | 9.41 | 9.83 | 9.35 | 9.83 | 9.83 | 595,600 |
| Feb 14, 2024 | 9.39 | 9.43 | 9.25 | 9.36 | 9.36 | 594,300 |
| Feb 13, 2024 | 9.41 | 9.41 | 9.11 | 9.22 | 9.22 | 908,000 |
| Feb 12, 2024 | 9.46 | 9.76 | 9.46 | 9.68 | 9.68 | 456,500 |
| Feb 9, 2024 | 9.42 | 9.48 | 9.30 | 9.46 | 9.46 | 516,800 |
| Feb 8, 2024 | 9.16 | 9.38 | 9.14 | 9.38 | 9.38 | 347,300 |
| Feb 7, 2024 | 9.28 | 9.28 | 9.08 | 9.18 | 9.18 | 397,000 |
| Feb 6, 2024 | 9.05 | 9.25 | 9.05 | 9.24 | 9.24 | 352,600 |
| Feb 5, 2024 | 9.04 | 9.14 | 9.00 | 9.08 | 9.08 | 429,600 |
| Feb 2, 2024 | 9.15 | 9.24 | 9.00 | 9.19 | 9.19 | 683,000 |
| Feb 1, 2024 | 9.36 | 9.43 | 9.19 | 9.27 | 9.27 | 1,485,100 |
| Jan 31, 2024 | 9.49 | 9.55 | 9.24 | 9.26 | 9.26 | 592,500 |
| Jan 30, 2024 | 9.49 | 9.63 | 9.49 | 9.52 | 9.52 | 419,100 |
| Jan 29, 2024 | 9.47 | 9.59 | 9.35 | 9.58 | 9.58 | 625,300 |
| Jan 26, 2024 | 9.38 | 9.51 | 9.34 | 9.49 | 9.49 | 493,000 |
| Jan 25, 2024 | 9.29 | 9.33 | 9.11 | 9.29 | 9.29 | 375,900 |
| Jan 24, 2024 | 9.20 | 9.20 | 9.05 | 9.11 | 9.11 | 466,700 |
| Jan 23, 2024 | 9.31 | 9.35 | 9.06 | 9.14 | 9.14 | 512,400 |
| Jan 22, 2024 | 9.00 | 9.18 | 8.97 | 9.18 | 9.18 | 1,255,500 |
| Jan 19, 2024 | 8.93 | 8.93 | 8.69 | 8.91 | 8.91 | 940,600 |
| Jan 18, 2024 | 8.96 | 9.02 | 8.86 | 8.87 | 8.87 | 1,186,700 |
| Jan 17, 2024 | 8.73 | 8.94 | 8.71 | 8.92 | 8.92 | 482,800 |
| Jan 16, 2024 | 8.84 | 8.91 | 8.73 | 8.89 | 8.89 | 595,100 |
| Jan 12, 2024 | 9.14 | 9.14 | 8.85 | 8.95 | 8.95 | 367,800 |
| Jan 11, 2024 | 8.96 | 8.99 | 8.82 | 8.97 | 8.97 | 539,300 |
| Jan 10, 2024 | 9.05 | 9.11 | 8.99 | 9.05 | 9.05 | 494,800 |
| Jan 9, 2024 | 9.16 | 9.21 | 9.02 | 9.11 | 9.11 | 437,500 |
| Jan 8, 2024 | 9.09 | 9.37 | 9.09 | 9.34 | 9.34 | 764,800 |
| Jan 5, 2024 | 9.23 | 9.44 | 9.23 | 9.26 | 9.26 | 557,400 |
| Jan 4, 2024 | 9.58 | 9.58 | 9.34 | 9.34 | 9.34 | 446,700 |
| Jan 3, 2024 | 9.72 | 9.76 | 9.55 | 9.55 | 9.55 | 525,200 |
| Jan 2, 2024 | 9.70 | 9.95 | 9.70 | 9.84 | 9.84 | 479,900 |
| Dec 29, 2023 | 9.91 | 9.95 | 9.71 | 9.77 | 9.77 | 616,800 |
| Dec 28, 2023 | 9.96 | 10.03 | 9.88 | 9.96 | 9.96 | 395,400 |
| Dec 27, 2023 | 10.23 | 10.23 | 10.01 | 10.03 | 10.03 | 410,500 |
| Dec 26, 2023 | 10.08 | 10.27 | 9.98 | 10.20 | 10.20 | 448,200 |
| Dec 22, 2023 | 9.93 | 10.14 | 9.87 | 10.05 | 10.05 | 568,700 |
| Dec 21, 2023 | 9.93 | 9.93 | 9.69 | 9.92 | 9.92 | 947,500 |
| Dec 20, 2023 | 9.78 | 9.95 | 9.65 | 9.75 | 9.75 | 847,600 |
| Dec 19, 2023 | 9.67 | 9.86 | 9.63 | 9.80 | 9.80 | 949,500 |
| Dec 18, 2023 | 9.70 | 9.74 | 9.55 | 9.58 | 9.58 | 652,100 |
| Dec 15, 2023 | 9.97 | 9.97 | 9.59 | 9.60 | 9.60 | 1,581,700 |
| Dec 14, 2023 | 9.90 | 10.10 | 9.85 | 9.88 | 9.88 | 607,900 |
| Dec 13, 2023 | 9.33 | 9.77 | 9.33 | 9.72 | 9.72 | 646,100 |
| Dec 12, 2023 | 9.56 | 9.57 | 9.37 | 9.37 | 9.37 | 322,000 |
| Dec 11, 2023 | 9.67 | 9.73 | 9.52 | 9.55 | 9.55 | 488,500 |
| Dec 8, 2023 | 9.67 | 9.82 | 9.63 | 9.67 | 9.67 | 370,600 |
| Dec 7, 2023 | 9.72 | 9.87 | 9.64 | 9.72 | 9.72 | 623,500 |
| Dec 6, 2023 | 9.75 | 9.83 | 9.59 | 9.66 | 9.66 | 816,500 |
| Dec 5, 2023 | 9.88 | 9.88 | 9.65 | 9.66 | 9.66 | 394,800 |
| Dec 4, 2023 | 9.87 | 9.98 | 9.83 | 9.89 | 9.89 | 670,200 |
| Dec 1, 2023 | 9.52 | 9.87 | 9.50 | 9.83 | 9.83 | 655,400 |
| Nov 30, 2023 | 9.64 | 9.64 | 9.49 | 9.52 | 9.52 | 660,500 |
| Nov 29, 2023 | 9.69 | 9.81 | 9.52 | 9.61 | 9.61 | 588,500 |
| Nov 28, 2023 | 9.68 | 9.73 | 9.53 | 9.58 | 9.58 | 596,400 |
| Nov 27, 2023 | 9.72 | 9.72 | 9.57 | 9.66 | 9.66 | 904,000 |
| Nov 24, 2023 | 9.64 | 9.88 | 9.64 | 9.81 | 9.81 | 521,500 |
| Nov 22, 2023 | 9.64 | 9.70 | 9.56 | 9.66 | 9.66 | 420,600 |
| Nov 21, 2023 | 9.66 | 9.80 | 9.60 | 9.61 | 9.61 | 633,800 |
| Nov 20, 2023 | 9.56 | 9.82 | 9.52 | 9.75 | 9.75 | 693,900 |
| Nov 17, 2023 | 9.46 | 9.55 | 9.41 | 9.51 | 9.51 | 483,100 |
| Nov 16, 2023 | 9.49 | 9.56 | 9.35 | 9.38 | 9.38 | 433,900 |
| Nov 15, 2023 | 9.56 | 9.77 | 9.43 | 9.53 | 9.53 | 565,200 |
| Nov 14, 2023 | 9.27 | 9.58 | 9.27 | 9.57 | 9.57 | 699,300 |
| Nov 13, 2023 | 8.76 | 9.10 | 8.71 | 8.99 | 8.99 | 677,400 |
| Nov 10, 2023 | 8.83 | 8.90 | 8.74 | 8.83 | 8.83 | 735,700 |
| Nov 9, 2023 | 9.09 | 9.18 | 8.79 | 8.81 | 8.81 | 661,300 |
| Nov 8, 2023 | 9.19 | 9.25 | 8.99 | 9.01 | 9.01 | 572,100 |
| Nov 7, 2023 | 9.15 | 9.22 | 9.05 | 9.20 | 9.20 | 491,400 |
| Nov 6, 2023 | 9.36 | 9.41 | 8.87 | 9.16 | 9.16 | 1,013,100 |
| Nov 3, 2023 | 9.11 | 9.45 | 9.00 | 9.42 | 9.42 | 1,161,300 |
| Nov 2, 2023 | 8.30 | 8.99 | 8.26 | 8.98 | 8.98 | 1,809,300 |
| Nov 1, 2023 | 9.20 | 9.20 | 8.94 | 9.02 | 9.02 | 679,300 |
| Oct 31, 2023 | 9.07 | 9.20 | 9.04 | 9.20 | 9.20 | 637,000 |
| Oct 30, 2023 | 9.22 | 9.29 | 9.03 | 9.07 | 9.07 | 507,000 |
| Oct 27, 2023 | 9.13 | 9.19 | 9.02 | 9.09 | 9.09 | 529,400 |
| Oct 26, 2023 | 9.07 | 9.23 | 9.05 | 9.10 | 9.10 | 522,200 |
Related Tickers
KOP Koppers Holdings Inc.
34.33
-1.21%
OEC Orion S.A.
15.33
-2.97%
KWR Quaker Chemical Corporation
153.87
-0.72%
IOSP Innospec Inc.
109.19
-0.08%
FF FutureFuel Corp.
6.20
+0.65%
SXT Sensient Technologies Corporation
77.55
+0.08%
ALB-PA Albemarle Corporation
44.74
0.00%
KRO Kronos Worldwide, Inc.
11.65
-0.43%
MTX Minerals Technologies Inc.
76.46
-1.92%
MATV Mativ Holdings, Inc.
15.75
-0.06%