Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.63	15.86	15.46	15.53	227,158	-0.05(-0.29%)
May 30, 2007	15.44	15.57	15.37	15.57	203,143	+0.00(+0.00%)
May 29, 2007	15.48	15.68	15.45	15.57	138,154	+0.08(+0.53%)
May 25, 2007	15.36	15.67	15.36	15.49	218,326	+0.16(+1.03%)
May 24, 2007	15.39	15.57	15.22	15.33	271,602	-0.07(-0.44%)
May 23, 2007	15.63	15.66	15.38	15.40	133,884	-0.17(-1.06%)
May 22, 2007	15.28	15.66	15.28	15.57	159,987	+0.30(+1.97%)
May 21, 2007	15.04	15.40	15.03	15.27	130,501	+0.23(+1.55%)
May 18, 2007	14.99	15.09	14.84	15.03	277,908	+0.07(+0.45%)
May 17, 2007	15.04	15.12	14.90	14.96	535,638	-0.06(-0.40%)
May 16, 2007	15.12	15.12	14.97	15.02	377,582	-0.05(-0.35%)
May 15, 2007	15.42	15.54	15.06	15.08	310,788	-0.38(-2.48%)
May 14, 2007	15.51	15.54	15.28	15.46	270,799	-0.07(-0.44%)
May 11, 2007	15.36	15.62	15.15	15.53	108,184	+0.21(+1.37%)
May 10, 2007	15.63	15.69	15.31	15.32	173,298	-0.40(-2.54%)
May 09, 2007	15.57	15.84	15.56	15.72	171,943	+0.02(+0.10%)
May 08, 2007	15.69	15.72	15.42	15.70	137,274	-0.03(-0.19%)
May 07, 2007	15.64	15.90	15.64	15.73	115,792	-0.04(-0.24%)
May 04, 2007	15.87	15.90	15.55	15.77	278,171	-0.05(-0.29%)
May 03, 2007	15.45	15.83	15.36	15.81	320,031	+0.33(+2.14%)
May 02, 2007	15.42	15.75	15.42	15.48	472,827	+0.05(+0.29%)

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.