Historical Prices for Kaiser Aluminum Corporation (KALU)

Historical Prices for Kaiser Aluminum Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 85.23 86.02 84.81 85.49 86446 85.49
Aug 22, 2016 83.32 84.88 82.96 84.83 82268 84.83
Aug 19, 2016 84.17 84.635 83.1 83.72 114669 83.72
Aug 18, 2016 84.37 85.5 84.03 84.71 72565 84.71
Aug 17, 2016 84.08 85.1587 83.37 84.03 88407 84.03
Aug 16, 2016 85.19 85.76 84.27 84.27 90163 84.27
Aug 15, 2016 83.84 85.56 83.52 85.08 98737 85.08
Aug 12, 2016 85.47 85.59 83.29 83.49 121120 83.49
Aug 11, 2016 85.35 86.149 84.26 85.53 163541 85.53
Aug 10, 2016 83.72 85.01 83.58 84.85 130769 84.85
Aug 09, 2016 84.08 84.6 83.185 83.5 126755 83.5
Aug 08, 2016 84.22 85.303 83.855 84.29 92585 84.29
Aug 05, 2016 83.38 84.58 83.01 84.07 118031 84.07
Aug 04, 2016 82.92 84.25 82.71 83.35 133162 83.35
Aug 03, 2016 81.82 83.1 81.07 83.1 115327 83.1
Aug 02, 2016 82.87 82.88 81.58 81.84 91173 81.84
Aug 01, 2016 83.09 83.27 82.1275 82.88 171775 82.88
Jul 29, 2016 83.35 83.52 82.37 82.85 109222 82.85
Jul 28, 2016 83.18 84.11 82.84 83.29 103041 83.29
Jul 27, 2016 84.2 84.45 82.46 83.13 122779 83.13