Progressive Waste Solutions Ltd. (BIN)

Historical Prices for Progressive Waste Solutions Ltd.
Date Open High Low Close Volume Adj. Close
May 31, 2016 42.45 42.91 41.34 41.4 13353707 41.4
May 30, 2016 42.91 42.91 41.34 42.08 562630 42.08
May 27, 2016 41.72 42.99 41.72 42.67 775793 42.67
May 26, 2016 42.46 42.46 41.65 41.74 856040 41.74
May 25, 2016 44.33 44.33 42.38 42.41 631215 42.41
May 24, 2016 44.24 44.3 43.93 44.3 270001 44.3
May 23, 2016 44.3 44.3 44.3 44.3 0 44.3
May 20, 2016 43.66 44.97 43.65 44.3 264632 44.3
May 19, 2016 42.78 43.67 42.68 43.57 430427 43.57
May 18, 2016 42.86 43.01 42.37 42.79 302647 42.79
May 17, 2016 43 43.18 42.66 42.79 146060 42.79
May 16, 2016 43.29 43.46 43.04 43.04 94778 43.04
May 13, 2016 42.89 43.33 42.84 43.15 278908 43.15
May 12, 2016 42.95 43.25 42.7 42.92 190766 42.92
May 11, 2016 43.05 43.3 42.78 42.94 144613 42.94
May 10, 2016 43.14 43.34 43.03 43.18 190805 43.18
May 09, 2016 42.77 43.24 42.48 43.01 325377 43.01
May 06, 2016 41.89 42.52 41.86 42.44 219895 42.44
May 05, 2016 41.74 42.32 41.74 41.91 170111 41.91
May 04, 2016 41.15 41.92 41.15 41.75 226088 41.75