Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.79	15.04	14.59	14.60	131,517	-0.32(-2.17%)
Nov 29, 2004	15.02	15.04	14.75	14.93	141,889	+0.14(+0.91%)
Nov 26, 2004	14.99	14.99	14.76	14.79	40,425	-0.03(-0.20%)
Nov 24, 2004	14.74	14.96	14.72	14.82	143,219	+0.16(+1.08%)
Nov 23, 2004	14.59	14.80	14.39	14.66	216,757	-0.08(-0.56%)
Nov 22, 2004	14.62	14.80	14.33	14.75	302,662	+0.13(+0.87%)
Nov 19, 2004	14.83	14.84	14.47	14.62	294,019	-0.13(-0.87%)
Nov 18, 2004	14.90	14.98	14.70	14.75	150,533	-0.16(-1.06%)
Nov 17, 2004	14.38	14.99	14.38	14.90	168,884	+0.50(+3.44%)
Nov 16, 2004	14.47	14.51	14.15	14.41	149,868	-0.06(-0.42%)
Nov 15, 2004	13.73	14.47	13.73	14.47	227,529	+0.61(+4.39%)
Nov 12, 2004	13.82	13.89	13.49	13.86	186,837	+0.09(+0.66%)
Nov 11, 2004	13.54	13.77	13.49	13.77	264,364	+0.36(+2.69%)
Nov 10, 2004	13.56	13.60	13.36	13.41	140,161	-0.06(-0.45%)
Nov 09, 2004	13.35	13.62	13.24	13.47	179,124	+0.00(+0.00%)
Nov 08, 2004	14.18	14.22	13.36	13.47	285,641	-0.56(-4.02%)
Nov 05, 2004	13.75	14.19	13.65	14.03	299,338	+0.34(+2.47%)
Nov 04, 2004	13.40	13.72	13.40	13.69	313,700	+0.21(+1.56%)
Nov 03, 2004	13.45	13.60	13.19	13.48	216,358	+0.30(+2.28%)
Nov 02, 2004	13.13	13.45	13.12	13.18	273,540	-0.02(-0.11%)
Nov 01, 2004	12.97	13.33	12.71	13.20	420,749	+0.44(+3.48%)
Oct 29, 2004	13.11	13.13	12.75	12.75	259,444	-0.29(-2.19%)
Oct 28, 2004	12.81	13.14	12.81	13.04	230,853	+0.06(+0.46%)
Oct 27, 2004	12.52	12.99	12.52	12.98	252,396	+0.37(+2.92%)
Oct 26, 2004	12.56	12.77	12.46	12.61	230,055	+0.04(+0.30%)
Oct 25, 2004	12.60	12.87	12.57	12.57	260,109	-0.04(-0.30%)
Oct 22, 2004	13.06	13.12	12.61	12.61	187,236	-0.40(-3.06%)
Oct 21, 2004	12.60	13.03	12.60	13.01	299,471	+0.32(+2.49%)
Oct 20, 2004	12.72	12.86	12.64	12.69	296,279	-0.06(-0.47%)
Oct 19, 2004	12.58	13.27	12.58	12.75	705,061	+0.13(+1.01%)
Oct 18, 2004	12.58	12.78	12.58	12.63	290,694	-0.06(-0.47%)
Oct 15, 2004	12.51	12.81	12.51	12.69	440,829	+0.02(+0.12%)
Oct 14, 2004	12.64	12.79	12.60	12.67	530,856	+0.01(+0.06%)
Oct 13, 2004	12.82	12.91	12.64	12.66	291,891	+0.12(+0.96%)
Oct 12, 2004	12.61	12.75	12.53	12.54	386,706	-0.21(-1.65%)
Oct 11, 2004	12.78	12.87	12.63	12.75	389,100	-0.01(-0.06%)
Oct 08, 2004	13.04	13.24	12.75	12.76	392,291	-0.38(-2.92%)
Oct 07, 2004	13.31	13.46	13.05	13.14	165,294	-0.11(-0.85%)
Oct 06, 2004	13.35	13.36	12.99	13.26	238,433	+0.00(+0.00%)
Oct 05, 2004	13.28	13.54	13.11	13.26	467,691	-0.20(-1.51%)
Oct 04, 2004	13.46	13.57	13.28	13.46	518,356	+0.11(+0.85%)
Oct 01, 2004	13.21	13.54	13.02	13.35	463,967	+0.30(+2.31%)
Sep 30, 2004	13.02	13.30	12.82	13.05	473,542	+0.11(+0.81%)
Sep 29, 2004	13.06	13.26	12.74	12.94	682,720	+0.08(+0.64%)
Sep 28, 2004	13.00	13.12	12.54	12.86	638,703	-0.17(-1.27%)
Sep 27, 2004	13.27	13.34	12.91	13.02	1,108,788	-0.20(-1.48%)
Sep 24, 2004	14.53	14.74	13.16	13.22	4,993,406	-3.71(-21.90%)
Sep 23, 2004	16.29	17.01	16.05	16.93	930,595	+0.83(+5.14%)
Sep 22, 2004	16.60	16.81	15.92	16.10	288,700	-0.77(-4.55%)
Sep 21, 2004	16.33	16.87	16.17	16.87	424,871	+0.61(+3.75%)
Sep 20, 2004	15.90	16.82	15.90	16.26	288,301	+0.22(+1.36%)
Sep 17, 2004	16.27	16.83	15.82	16.04	342,556	-0.09(-0.56%)
Sep 16, 2004	15.41	16.13	15.41	16.13	133,911	+0.69(+4.48%)
Sep 15, 2004	15.83	15.84	15.40	15.44	139,496	-0.47(-2.93%)
Sep 14, 2004	15.88	16.14	15.57	15.90	149,203	-0.06(-0.38%)
Sep 13, 2004	16.09	16.51	15.90	15.96	249,204	-0.23(-1.44%)
Sep 10, 2004	15.03	16.23	14.90	16.20	266,359	+1.16(+7.70%)
Sep 09, 2004	14.75	15.30	14.67	15.04	432,584	+0.39(+2.67%)
Sep 08, 2004	15.09	15.18	14.57	14.65	194,018	-0.38(-2.50%)
Sep 07, 2004	14.96	15.22	14.85	15.02	176,464	+0.21(+1.42%)
Sep 03, 2004	15.51	15.84	14.72	14.81	245,614	-1.06(-6.68%)
Sep 02, 2004	15.43	15.96	15.43	15.87	206,518	+0.35(+2.23%)

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.