Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.770	6.790	6.600	6.770	195,525	+0.00(+0.00%)
Jul 28, 2016	6.730	6.790	6.700	6.770	246,119	+0.03(+0.45%)
Jul 27, 2016	6.690	6.750	6.670	6.740	471,412	+0.08(+1.20%)
Jul 26, 2016	6.610	6.695	6.590	6.660	273,994	+0.04(+0.60%)
Jul 25, 2016	6.650	6.660	6.600	6.620	204,752	-0.01(-0.15%)
Jul 22, 2016	6.600	6.650	6.550	6.630	62,467	+0.05(+0.76%)
Jul 21, 2016	6.620	6.700	6.560	6.580	129,976	-0.04(-0.60%)
Jul 20, 2016	6.620	6.680	6.570	6.620	89,918	+0.03(+0.46%)
Jul 19, 2016	6.590	6.690	6.470	6.590	140,881	+0.00(+0.00%)
Jul 18, 2016	6.500	6.850	6.400	6.590	330,932	+0.13(+2.01%)
Jul 15, 2016	6.140	6.490	6.090	6.460	132,970	+0.34(+5.56%)
Jul 14, 2016	6.230	6.300	6.090	6.120	157,864	-0.10(-1.61%)
Jul 13, 2016	6.120	6.290	6.105	6.220	214,033	+0.07(+1.14%)
Jul 12, 2016	6.120	6.210	6.090	6.150	222,206	+0.04(+0.65%)
Jul 11, 2016	6.070	6.190	6.021	6.110	192,636	+0.08(+1.33%)
Jul 08, 2016	5.860	6.140	5.820	6.030	186,080	+0.21(+3.61%)
Jul 07, 2016	5.980	6.150	5.800	5.820	215,214	-0.13(-2.18%)
Jul 05, 2016	5.950	6.190	5.805	5.950	182,692	-0.09(-1.49%)
Jul 01, 2016	5.910	6.040	6.040	6.040	166,200	+0.20(+3.42%)
Jun 30, 2016	6.000	6.040	5.730	5.840	354,938	-0.12(-2.01%)
Jun 29, 2016	6.040	6.290	5.910	5.960	132,848	-0.01(-0.17%)
Jun 28, 2016	5.750	6.060	5.740	5.970	135,908	+0.22(+3.83%)
Jun 27, 2016	5.900	5.930	5.720	5.750	213,384	-0.18(-3.04%)
Jun 24, 2016	5.970	6.215	5.900	5.930	2,710,984	-0.23(-3.73%)
Jun 23, 2016	6.070	6.290	6.070	6.160	246,196	+0.11(+1.82%)
Jun 22, 2016	6.090	6.210	5.900	6.050	159,192	-0.01(-0.17%)
Jun 21, 2016	6.260	6.260	6.020	6.060	130,704	-0.20(-3.19%)
Jun 20, 2016	6.090	6.350	6.050	6.260	170,764	+0.27(+4.51%)
Jun 17, 2016	6.180	6.180	5.990	5.990	235,894	-0.13(-2.12%)
Jun 16, 2016	6.280	6.390	6.100	6.120	58,904	-0.18(-2.86%)
Jun 15, 2016	6.420	6.500	6.280	6.300	57,634	-0.16(-2.48%)
Jun 14, 2016	6.250	6.470	6.120	6.460	227,427	+0.23(+3.69%)
Jun 13, 2016	6.620	6.720	6.180	6.230	210,083	-0.40(-6.03%)
Jun 10, 2016	6.940	6.940	6.620	6.630	77,840	-0.24(-3.49%)
Jun 09, 2016	6.940	6.950	6.840	6.870	44,469	-0.10(-1.43%)
Jun 08, 2016	6.920	7.000	6.910	6.970	71,218	+0.04(+0.58%)
Jun 07, 2016	6.940	6.980	6.860	6.930	86,229	+0.01(+0.14%)
Jun 06, 2016	6.940	7.000	6.850	6.920	92,172	-0.02(-0.29%)
Jun 03, 2016	7.030	7.080	6.940	6.940	80,786	-0.10(-1.42%)
Jun 02, 2016	6.980	7.050	6.960	7.040	187,864	+0.02(+0.28%)
Jun 01, 2016	6.920	7.060	6.480	7.020	159,565	+0.05(+0.72%)
May 31, 2016	6.980	7.020	6.910	6.970	112,036	-0.02(-0.29%)
May 27, 2016	7.050	6.990	6.990	6.990	171,100	-0.03(-0.43%)
May 26, 2016	7.020	7.040	6.940	7.020	131,439	+0.03(+0.43%)
May 25, 2016	7.040	7.090	6.920	6.990	158,428	-0.03(-0.43%)
May 24, 2016	6.920	7.050	6.920	7.020	362,371	+0.16(+2.33%)
May 23, 2016	6.960	7.045	6.840	6.860	130,496	-0.10(-1.44%)
May 20, 2016	6.550	6.990	6.550	6.960	134,284	+0.39(+5.94%)
May 19, 2016	6.530	6.580	6.440	6.570	126,667	+0.03(+0.46%)
May 18, 2016	6.550	6.640	6.500	6.540	94,441	-0.03(-0.46%)
May 17, 2016	6.720	6.800	6.505	6.570	136,928	-0.20(-2.95%)
May 16, 2016	6.960	6.990	6.770	6.770	187,894	-0.24(-3.42%)
May 13, 2016	7.090	7.120	6.975	7.010	143,247	-0.10(-1.41%)
May 12, 2016	7.200	7.210	7.020	7.110	253,248	-0.08(-1.11%)
May 11, 2016	7.090	7.320	6.920	7.190	385,890	+0.26(+3.75%)
May 10, 2016	7.110	7.110	6.920	6.930	149,682	-0.19(-2.67%)
May 09, 2016	7.030	7.180	6.950	7.120	105,309	+0.10(+1.42%)
May 06, 2016	7.010	7.050	6.984	7.020	147,338	-0.03(-0.43%)
May 05, 2016	7.000	7.070	6.980	7.050	106,263	+0.04(+0.57%)
May 04, 2016	6.950	7.045	6.920	7.010	112,268	+0.00(+0.00%)
May 03, 2016	7.000	7.010	6.890	7.010	78,867	-0.01(-0.14%)

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.