Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.407	9.597	9.339	9.437	155,833	-0.03(-0.32%)
Jul 30, 2012	9.544	9.643	9.437	9.468	85,384	-0.15(-1.58%)
Jul 27, 2012	9.750	9.772	9.483	9.620	175,007	-0.22(-2.24%)
Jul 26, 2012	10.17	10.58	9.392	9.841	227,090	+1.64(+19.94%)
Jul 25, 2012	8.007	8.235	8.007	8.205	199,293	+0.21(+2.67%)
Jul 24, 2012	7.976	8.029	7.892	7.991	184,746	+0.01(+0.10%)
Jul 23, 2012	8.235	8.281	7.969	7.984	96,599	-0.42(-4.98%)
Jul 20, 2012	8.471	8.494	8.357	8.402	82,395	-0.14(-1.69%)
Jul 19, 2012	8.593	8.600	8.463	8.547	48,815	-0.02(-0.18%)
Jul 18, 2012	8.425	8.600	8.364	8.562	63,980	+0.14(+1.72%)
Jul 17, 2012	8.577	8.661	8.372	8.418	43,897	-0.10(-1.16%)
Jul 16, 2012	8.623	8.692	8.425	8.517	115,112	-0.14(-1.67%)
Jul 13, 2012	8.661	8.829	8.654	8.661	60,048	+0.02(+0.18%)
Jul 12, 2012	8.623	8.684	8.555	8.646	85,489	-0.06(-0.70%)
Jul 11, 2012	8.608	8.737	8.532	8.707	78,463	+0.10(+1.15%)
Jul 10, 2012	8.623	8.669	8.494	8.608	69,627	+0.05(+0.53%)
Jul 09, 2012	8.562	8.654	8.527	8.562	153,585	-0.05(-0.53%)
Jul 06, 2012	8.692	8.753	8.555	8.608	53,620	-0.21(-2.33%)
Jul 05, 2012	8.890	9.004	8.730	8.813	62,627	-0.14(-1.53%)
Jul 03, 2012	8.821	8.958	8.753	8.950	41,631	+0.16(+1.82%)
Jul 02, 2012	8.981	9.019	8.631	8.791	129,102	-0.21(-2.28%)
Jun 29, 2012	8.905	9.118	8.851	8.996	86,979	+0.30(+3.41%)
Jun 28, 2012	8.654	8.829	8.524	8.699	89,555	-0.02(-0.17%)
Jun 27, 2012	8.570	8.753	8.570	8.714	63,311	+0.18(+2.14%)
Jun 26, 2012	8.829	8.829	8.517	8.532	112,255	-0.24(-2.78%)
Jun 25, 2012	8.912	8.912	8.714	8.775	87,127	-0.26(-2.86%)
Jun 22, 2012	8.943	9.133	8.943	9.034	360,594	+0.13(+1.45%)
Jun 21, 2012	9.065	9.141	8.844	8.905	103,053	-0.21(-2.26%)
Jun 20, 2012	8.791	9.118	8.791	9.110	143,562	+0.30(+3.37%)
Jun 19, 2012	8.623	8.890	8.532	8.813	122,127	+0.21(+2.48%)
Jun 18, 2012	8.631	8.676	8.494	8.600	81,591	-0.10(-1.14%)
Jun 15, 2012	8.608	8.730	8.593	8.699	201,782	+0.05(+0.62%)
Jun 14, 2012	8.638	8.737	8.486	8.646	77,355	-0.01(-0.09%)
Jun 13, 2012	8.654	8.836	8.608	8.654	116,188	-0.04(-0.44%)
Jun 12, 2012	8.646	8.753	8.555	8.692	92,069	+0.10(+1.15%)
Jun 11, 2012	8.707	8.726	8.570	8.593	157,351	-0.05(-0.53%)
Jun 08, 2012	8.547	8.661	8.524	8.638	102,709	+0.08(+0.89%)
Jun 07, 2012	8.676	8.699	8.486	8.562	151,450	+0.00(+0.00%)
Jun 06, 2012	8.357	8.585	8.357	8.562	374,293	+0.25(+3.02%)
Jun 05, 2012	8.227	8.418	8.212	8.311	196,190	+0.02(+0.28%)
Jun 04, 2012	8.380	8.532	8.273	8.288	134,203	-0.05(-0.64%)
Jun 01, 2012	8.227	8.395	8.166	8.342	278,404	-0.05(-0.63%)
May 31, 2012	8.585	8.638	8.349	8.395	207,734	-0.21(-2.48%)
May 30, 2012	8.729	8.729	8.419	8.608	293,946	-0.23(-2.65%)
May 29, 2012	9.076	9.092	8.827	8.842	305,954	-0.18(-2.01%)
May 25, 2012	9.144	9.205	8.911	9.024	219,566	-0.11(-1.16%)
May 24, 2012	9.265	9.281	9.054	9.129	113,227	-0.16(-1.71%)
May 23, 2012	9.364	9.364	9.069	9.288	95,995	-0.20(-2.15%)
May 22, 2012	9.719	9.794	9.409	9.492	106,673	-0.26(-2.64%)
May 21, 2012	9.621	9.817	9.417	9.749	161,152	+0.14(+1.49%)
May 18, 2012	9.726	9.793	9.477	9.605	169,440	-0.15(-1.55%)
May 17, 2012	9.840	9.961	9.738	9.757	126,949	-0.11(-1.15%)
May 16, 2012	9.983	10.02	9.855	9.870	98,110	-0.11(-1.14%)
May 15, 2012	9.878	10.05	9.878	9.983	188,672	+0.05(+0.53%)
May 14, 2012	9.938	10.05	9.923	9.930	247,020	-0.17(-1.65%)
May 11, 2012	10.43	10.50	9.915	10.10	227,429	-0.41(-3.88%)
May 10, 2012	10.61	10.61	10.40	10.50	63,319	+0.02(+0.14%)
May 09, 2012	10.46	10.59	10.33	10.49	52,486	-0.08(-0.72%)
May 08, 2012	10.51	10.65	10.45	10.57	83,074	-0.04(-0.36%)
May 07, 2012	10.46	10.66	10.29	10.60	59,288	+0.10(+0.94%)
May 04, 2012	10.74	10.74	10.48	10.50	95,832	-0.30(-2.80%)
May 03, 2012	11.12	11.12	10.72	10.81	72,519	-0.36(-3.18%)
May 02, 2012	10.64	11.17	10.50	11.16	130,488	+0.47(+4.38%)

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.