Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	4.760	4.760	4.510	4.600	150,264	-0.13(-2.75%)
Jul 30, 2015	4.660	4.760	4.490	4.730	311,256	+0.06(+1.28%)
Jul 29, 2015	4.570	4.830	4.407	4.670	373,774	+0.40(+9.37%)
Jul 28, 2015	4.500	4.500	4.150	4.270	398,189	-0.18(-4.04%)
Jul 27, 2015	4.510	4.510	4.425	4.450	127,700	-0.07(-1.55%)
Jul 24, 2015	4.580	4.590	4.475	4.520	65,916	-0.04(-0.88%)
Jul 23, 2015	4.560	4.600	4.450	4.560	162,234	+0.03(+0.66%)
Jul 22, 2015	4.510	4.610	4.380	4.530	1,033,005	+0.04(+0.89%)
Jul 21, 2015	4.680	4.720	4.450	4.490	175,511	-0.14(-3.02%)
Jul 20, 2015	4.830	4.830	4.590	4.630	211,046	-0.16(-3.34%)
Jul 17, 2015	4.840	4.890	4.750	4.790	162,680	-0.05(-1.03%)
Jul 16, 2015	4.970	5.000	4.830	4.840	208,994	-0.12(-2.42%)
Jul 15, 2015	5.040	5.040	4.940	4.960	204,828	-0.08(-1.59%)
Jul 14, 2015	5.130	5.130	5.030	5.040	80,441	-0.12(-2.33%)
Jul 13, 2015	5.030	5.200	5.000	5.160	103,439	+0.20(+4.03%)
Jul 10, 2015	5.000	5.120	4.940	4.960	173,261	+0.01(+0.20%)
Jul 09, 2015	5.030	5.160	4.900	4.950	159,144	+0.02(+0.30%)
Jul 08, 2015	5.050	5.090	4.900	4.935	190,512	-0.12(-2.47%)
Jul 07, 2015	5.170	5.230	5.060	5.060	125,205	-0.10(-1.94%)
Jul 06, 2015	5.150	5.220	5.070	5.160	217,948	-0.05(-0.96%)
Jul 02, 2015	5.150	5.210	5.210	5.210	84,900	+0.04(+0.77%)
Jul 01, 2015	5.300	5.360	5.100	5.170	209,731	-0.10(-1.90%)
Jun 30, 2015	5.350	5.390	5.190	5.270	210,729	-0.01(-0.19%)
Jun 29, 2015	5.490	5.670	5.270	5.280	338,125	-0.24(-4.35%)
Jun 26, 2015	5.560	5.630	5.470	5.520	3,501,644	-0.01(-0.18%)
Jun 25, 2015	5.540	5.580	5.500	5.530	294,922	-0.01(-0.18%)
Jun 24, 2015	5.650	5.680	5.540	5.540	181,367	-0.14(-2.46%)
Jun 23, 2015	5.510	5.680	5.470	5.680	376,161	+0.20(+3.65%)
Jun 22, 2015	5.550	5.560	5.420	5.480	174,794	-0.03(-0.54%)
Jun 19, 2015	5.540	5.670	5.460	5.510	235,657	+0.00(+0.00%)
Jun 18, 2015	5.430	5.550	5.260	5.510	480,270	+0.11(+2.04%)
Jun 17, 2015	5.510	5.560	5.390	5.400	236,474	-0.07(-1.28%)
Jun 16, 2015	5.450	5.523	5.440	5.470	107,764	-0.02(-0.36%)
Jun 15, 2015	5.480	5.524	5.380	5.490	116,649	-0.06(-1.08%)
Jun 12, 2015	5.580	5.590	5.480	5.550	85,753	-0.03(-0.54%)
Jun 11, 2015	5.600	5.620	5.560	5.580	150,552	+0.00(+0.00%)
Jun 10, 2015	5.510	5.650	5.500	5.580	386,177	+0.10(+1.82%)
Jun 09, 2015	5.490	5.580	5.440	5.480	100,801	-0.03(-0.54%)
Jun 08, 2015	5.430	5.540	5.390	5.510	89,105	+0.05(+0.92%)
Jun 05, 2015	5.390	5.460	5.260	5.460	130,259	+0.05(+0.92%)
Jun 04, 2015	5.440	5.460	5.370	5.410	285,143	-0.08(-1.46%)
Jun 03, 2015	5.540	5.620	5.490	5.490	136,533	-0.02(-0.36%)
Jun 02, 2015	5.380	5.560	5.370	5.510	296,597	+0.09(+1.66%)
Jun 01, 2015	5.460	5.540	5.360	5.420	319,297	-0.05(-0.91%)
May 29, 2015	5.480	5.500	5.420	5.470	78,063	-0.04(-0.73%)
May 28, 2015	5.520	5.540	5.460	5.510	126,059	-0.01(-0.18%)
May 27, 2015	5.460	5.520	5.410	5.520	124,124	+0.04(+0.73%)
May 26, 2015	5.520	5.530	5.410	5.480	108,709	-0.04(-0.72%)
May 22, 2015	5.460	5.520	5.520	5.520	916,800	+0.03(+0.55%)
May 21, 2015	5.490	5.570	5.480	5.490	123,485	-0.03(-0.54%)
May 20, 2015	5.570	5.620	5.520	5.520	98,211	-0.06(-1.08%)
May 19, 2015	5.630	5.650	5.490	5.580	137,326	-0.01(-0.18%)
May 18, 2015	5.550	5.590	5.530	5.590	93,917	+0.06(+1.08%)
May 15, 2015	5.600	5.610	5.490	5.530	125,897	-0.10(-1.78%)
May 14, 2015	5.540	5.630	5.500	5.630	195,298	+0.08(+1.44%)
May 13, 2015	5.540	5.680	5.500	5.550	143,821	-0.05(-0.89%)
May 12, 2015	5.620	5.670	5.500	5.600	190,505	-0.07(-1.23%)
May 11, 2015	5.530	5.760	5.530	5.670	133,714	+0.08(+1.43%)
May 08, 2015	5.620	5.640	5.535	5.590	156,261	-0.02(-0.36%)
May 07, 2015	5.620	5.620	5.530	5.610	103,611	+0.00(+0.00%)
May 06, 2015	5.630	5.630	5.520	5.610	58,288	-0.02(-0.36%)
May 05, 2015	5.740	5.740	5.620	5.630	94,492	-0.11(-1.92%)
May 04, 2015	5.680	5.950	5.680	5.740	119,110	+0.04(+0.70%)

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.