Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.17	16.84	16.17	16.81	241,140	+0.56(+3.42%)
Sep 29, 2005	16.24	16.38	15.79	16.26	216,789	-0.09(-0.55%)
Sep 28, 2005	16.47	16.56	16.14	16.35	200,111	-0.13(-0.78%)
Sep 27, 2005	16.81	16.81	16.36	16.48	109,715	-0.21(-1.26%)
Sep 26, 2005	17.30	17.39	16.64	16.69	286,310	-0.65(-3.73%)
Sep 23, 2005	17.33	17.43	15.54	17.33	445,518	+0.70(+4.20%)
Sep 22, 2005	16.63	16.93	15.96	16.63	365,035	+0.37(+2.27%)
Sep 21, 2005	16.30	16.59	15.92	16.27	186,753	-0.08(-0.46%)
Sep 20, 2005	16.61	16.96	16.32	16.34	248,349	-0.23(-1.36%)
Sep 19, 2005	16.87	16.87	16.36	16.57	450,536	-0.36(-2.13%)
Sep 16, 2005	17.23	17.23	16.69	16.93	731,586	-0.20(-1.14%)
Sep 15, 2005	17.18	17.24	16.84	17.12	129,030	-0.04(-0.22%)
Sep 14, 2005	17.20	17.53	16.89	17.16	211,172	-0.03(-0.18%)
Sep 13, 2005	16.93	17.39	16.72	17.19	173,164	+0.17(+1.02%)
Sep 12, 2005	16.87	17.07	16.68	17.02	142,151	+0.09(+0.53%)
Sep 09, 2005	16.71	16.94	16.45	16.93	184,271	+0.23(+1.35%)
Sep 08, 2005	16.54	16.72	16.45	16.70	277,213	+0.05(+0.27%)
Sep 07, 2005	16.66	16.75	16.22	16.66	103,736	-0.10(-0.58%)
Sep 06, 2005	16.61	16.91	16.44	16.75	140,445	+0.08(+0.45%)
Sep 02, 2005	16.74	16.95	16.51	16.68	70,528	-0.11(-0.63%)
Sep 01, 2005	16.67	17.11	16.56	16.78	226,041	+0.11(+0.63%)
Aug 31, 2005	16.08	16.72	15.87	16.68	148,907	+0.65(+4.08%)
Aug 30, 2005	15.94	16.09	15.80	16.02	69,065	-0.03(-0.19%)
Aug 29, 2005	15.67	16.06	15.64	16.05	119,916	+0.34(+2.15%)
Aug 26, 2005	15.97	15.99	15.72	15.72	179,212	-0.35(-2.15%)
Aug 25, 2005	16.15	16.23	15.80	16.06	193,354	-0.07(-0.42%)
Aug 24, 2005	15.96	16.63	15.81	16.13	236,696	+0.15(+0.94%)
Aug 23, 2005	16.09	16.13	15.93	15.98	186,188	-0.10(-0.61%)
Aug 22, 2005	16.21	16.33	15.86	16.08	383,131	-0.14(-0.83%)
Aug 19, 2005	16.42	16.64	16.01	16.21	170,088	-0.30(-1.82%)
Aug 18, 2005	16.62	16.64	16.21	16.51	127,376	-0.11(-0.68%)
Aug 17, 2005	16.19	16.71	16.01	16.63	220,144	+0.50(+3.12%)
Aug 16, 2005	16.17	16.47	16.01	16.12	224,136	-0.16(-0.97%)
Aug 15, 2005	16.00	16.45	15.72	16.28	197,624	+0.17(+1.07%)
Aug 12, 2005	16.43	16.43	15.85	16.11	194,661	-0.36(-2.19%)
Aug 11, 2005	16.12	16.53	16.08	16.47	209,909	+0.32(+1.96%)
Aug 10, 2005	15.97	16.93	15.88	16.15	363,254	+0.24(+1.51%)
Aug 09, 2005	15.78	16.02	15.78	15.91	202,226	+0.05(+0.28%)
Aug 08, 2005	16.03	16.03	15.72	15.87	142,246	-0.21(-1.31%)
Aug 05, 2005	16.14	16.31	15.91	16.08	103,643	-0.10(-0.60%)
Aug 04, 2005	16.33	16.39	16.05	16.18	235,958	-0.38(-2.27%)
Aug 03, 2005	16.29	16.69	15.99	16.55	294,063	+0.08(+0.50%)
Aug 02, 2005	16.26	16.57	16.18	16.47	306,754	+0.14(+0.88%)
Aug 01, 2005	16.48	16.55	16.05	16.33	301,347	-0.22(-1.32%)
Jul 29, 2005	16.15	16.73	16.15	16.54	473,501	+0.34(+2.09%)
Jul 28, 2005	15.42	16.22	15.42	16.21	450,772	+0.74(+4.76%)
Jul 27, 2005	15.29	15.48	15.08	15.47	552,971	+0.17(+1.08%)
Jul 26, 2005	14.96	15.45	14.96	15.30	290,201	+0.27(+1.80%)
Jul 25, 2005	14.97	15.11	14.72	15.03	257,340	+0.05(+0.35%)
Jul 22, 2005	14.63	14.99	14.50	14.98	205,660	+0.38(+2.57%)
Jul 21, 2005	14.92	14.92	14.46	14.60	239,497	-0.32(-2.12%)
Jul 20, 2005	14.32	14.96	14.10	14.92	350,890	+0.56(+3.87%)
Jul 19, 2005	14.21	14.51	14.21	14.36	143,437	+0.20(+1.38%)
Jul 18, 2005	14.52	14.52	14.17	14.17	218,118	-0.43(-2.94%)
Jul 15, 2005	14.51	14.81	14.40	14.60	321,022	-0.11(-0.72%)
Jul 14, 2005	14.02	14.79	14.02	14.70	653,882	+0.79(+5.68%)
Jul 13, 2005	13.75	14.06	13.59	13.91	144,592	+0.16(+1.15%)
Jul 12, 2005	13.54	14.04	13.47	13.75	377,264	+0.22(+1.61%)
Jul 11, 2005	13.53	13.69	13.46	13.54	487,328	-0.05(-0.39%)
Jul 08, 2005	13.54	13.67	13.45	13.59	330,293	+0.07(+0.50%)
Jul 07, 2005	13.34	13.61	13.27	13.52	383,904	+0.11(+0.84%)
Jul 06, 2005	13.52	13.57	13.27	13.41	464,018	-0.13(-0.95%)
Jul 05, 2005	13.50	13.55	13.32	13.54	312,370	-0.02(-0.17%)

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.