Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.67	14.99	14.67	14.96	136,606	+0.29(+2.00%)
May 30, 2006	14.84	14.87	14.48	14.66	126,039	-0.32(-2.11%)
May 26, 2006	15.12	15.29	14.91	14.98	122,041	-0.14(-0.94%)
May 25, 2006	15.23	15.23	14.96	15.12	191,096	+0.08(+0.55%)
May 24, 2006	14.81	15.27	14.72	15.04	387,868	+0.20(+1.32%)
May 23, 2006	14.99	15.27	14.77	14.84	289,326	-0.19(-1.25%)
May 22, 2006	14.88	15.32	14.72	15.03	274,009	+0.05(+0.30%)
May 19, 2006	14.96	15.06	14.90	14.99	233,779	-0.01(-0.05%)
May 18, 2006	15.05	15.11	14.93	14.99	193,717	+0.05(+0.30%)
May 17, 2006	15.04	15.18	14.93	14.95	482,445	-0.16(-1.05%)
May 16, 2006	15.33	15.45	15.03	15.11	114,236	-0.18(-1.18%)
May 15, 2006	14.93	15.36	14.93	15.29	274,895	+0.23(+1.55%)
May 12, 2006	15.61	15.78	15.04	15.05	220,808	-0.60(-3.84%)
May 11, 2006	15.21	15.92	15.05	15.66	414,593	+0.41(+2.71%)
May 10, 2006	15.20	15.34	15.11	15.24	280,039	-0.02(-0.15%)
May 09, 2006	15.20	15.30	15.12	15.27	184,124	+0.02(+0.15%)
May 08, 2006	15.23	15.30	15.09	15.24	211,579	+0.01(+0.05%)
May 05, 2006	15.56	15.60	15.08	15.24	334,555	-0.15(-0.98%)
May 04, 2006	15.17	15.42	15.12	15.39	306,992	+0.15(+0.99%)
May 03, 2006	14.87	15.34	14.73	15.24	192,678	+0.32(+2.12%)
May 02, 2006	14.84	14.99	14.33	14.92	203,071	+0.07(+0.46%)
May 01, 2006	15.09	15.30	14.81	14.85	195,455	-0.21(-1.40%)
Apr 28, 2006	15.20	15.31	14.92	15.06	228,725	-0.25(-1.62%)
Apr 27, 2006	15.49	15.78	15.12	15.31	316,132	-0.26(-1.69%)
Apr 26, 2006	15.21	15.66	15.14	15.57	484,865	+0.29(+1.87%)
Apr 25, 2006	15.55	15.59	15.08	15.29	227,267	-0.27(-1.74%)
Apr 24, 2006	15.44	15.64	15.14	15.56	138,251	+0.08(+0.49%)
Apr 21, 2006	16.12	16.12	15.30	15.48	231,986	-0.50(-3.11%)
Apr 20, 2006	15.88	15.99	15.59	15.98	130,512	+0.08(+0.47%)
Apr 19, 2006	15.95	16.08	15.83	15.90	196,331	-0.06(-0.38%)
Apr 18, 2006	15.18	16.15	15.10	15.96	342,066	+0.78(+5.15%)
Apr 17, 2006	15.63	15.71	15.04	15.18	266,799	-0.62(-3.95%)
Apr 13, 2006	15.40	16.00	15.34	15.81	191,221	+0.43(+2.79%)
Apr 12, 2006	15.34	15.48	15.20	15.38	275,233	+0.04(+0.25%)
Apr 11, 2006	15.77	15.85	15.13	15.34	325,014	-0.41(-2.63%)
Apr 10, 2006	16.05	16.18	15.62	15.75	230,647	-0.34(-2.10%)
Apr 07, 2006	16.45	16.61	15.83	16.09	434,381	-0.31(-1.88%)
Apr 06, 2006	16.32	16.41	16.24	16.40	246,264	+0.08(+0.46%)
Apr 05, 2006	16.24	16.38	15.99	16.33	301,601	+0.08(+0.51%)
Apr 04, 2006	16.19	16.45	16.07	16.24	307,123	-0.06(-0.37%)
Apr 03, 2006	16.66	16.66	16.17	16.30	562,036	-0.34(-2.03%)
Mar 31, 2006	16.32	16.68	16.21	16.64	373,501	+0.41(+2.50%)
Mar 30, 2006	16.40	16.47	16.12	16.24	767,052	-0.13(-0.78%)
Mar 29, 2006	16.05	16.45	15.85	16.36	367,492	+0.31(+1.92%)
Mar 28, 2006	15.87	16.54	15.80	16.05	497,889	+0.15(+0.95%)
Mar 27, 2006	16.42	16.56	15.83	15.90	492,901	-0.56(-3.38%)
Mar 24, 2006	16.57	16.58	16.36	16.46	485,114	-0.11(-0.68%)
Mar 23, 2006	17.90	17.97	16.21	16.57	2,023,160	-1.76(-9.60%)
Mar 22, 2006	18.09	18.56	18.06	18.33	467,425	+0.15(+0.83%)
Mar 21, 2006	18.38	18.82	18.16	18.18	318,346	-0.26(-1.39%)
Mar 20, 2006	18.66	18.88	18.11	18.44	260,703	-0.15(-0.81%)
Mar 17, 2006	18.34	18.98	18.21	18.59	501,177	+0.34(+1.85%)
Mar 16, 2006	18.76	18.95	18.22	18.25	328,385	-0.55(-2.92%)
Mar 15, 2006	18.42	18.84	18.27	18.80	254,131	+0.42(+2.29%)
Mar 14, 2006	17.64	18.42	17.64	18.38	366,897	+0.66(+3.74%)
Mar 13, 2006	18.16	18.16	17.65	17.72	340,853	-0.40(-2.20%)
Mar 10, 2006	18.07	18.20	17.96	18.12	196,968	-0.02(-0.08%)
Mar 09, 2006	18.52	18.52	18.08	18.13	203,544	-0.26(-1.43%)
Mar 08, 2006	18.63	18.88	18.24	18.39	229,303	-0.31(-1.65%)
Mar 07, 2006	18.87	19.14	18.66	18.70	191,644	-0.30(-1.58%)
Mar 06, 2006	18.96	19.26	18.77	19.00	108,938	+0.01(+0.04%)
Mar 03, 2006	19.19	19.42	19.00	19.00	83,100	-0.32(-1.64%)
Mar 02, 2006	19.36	19.52	19.08	19.31	135,025	-0.12(-0.62%)

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.