Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.11	10.26	9.731	10.07	168,505	-0.06(-0.59%)
Sep 29, 2009	10.50	10.54	10.04	10.13	67,486	-0.40(-3.79%)
Sep 28, 2009	9.859	10.53	9.829	10.53	145,597	+0.70(+7.12%)
Sep 25, 2009	9.919	10.16	9.723	9.829	88,409	-0.09(-0.91%)
Sep 24, 2009	9.851	9.986	9.595	9.919	125,591	+0.11(+1.15%)
Sep 23, 2009	9.641	10.09	9.618	9.806	107,243	+0.15(+1.56%)
Sep 22, 2009	9.671	9.761	9.535	9.656	76,027	+0.08(+0.78%)
Sep 21, 2009	9.656	9.813	9.565	9.580	69,708	-0.12(-1.24%)
Sep 18, 2009	9.633	9.866	9.550	9.701	211,141	+0.11(+1.10%)
Sep 17, 2009	9.708	9.753	9.468	9.595	59,322	-0.11(-1.16%)
Sep 16, 2009	9.701	9.731	9.460	9.708	48,211	+0.02(+0.16%)
Sep 15, 2009	9.648	9.776	9.445	9.693	71,647	-0.01(-0.08%)
Sep 14, 2009	9.543	9.738	9.453	9.701	35,280	+0.11(+1.18%)
Sep 11, 2009	9.663	9.761	9.422	9.588	59,580	-0.09(-0.93%)
Sep 10, 2009	9.656	9.731	9.460	9.678	145,105	-0.02(-0.16%)
Sep 09, 2009	9.392	9.776	9.392	9.693	109,615	+0.31(+3.29%)
Sep 08, 2009	9.310	9.453	9.176	9.385	145,655	+0.13(+1.38%)
Sep 04, 2009	9.204	9.302	8.964	9.257	177,854	+0.05(+0.49%)
Sep 03, 2009	9.077	9.234	8.768	9.212	109,643	+0.14(+1.58%)
Sep 02, 2009	9.031	9.159	8.941	9.069	111,454	+0.00(+0.00%)
Sep 01, 2009	9.167	9.550	8.798	9.069	119,083	-0.17(-1.79%)
Aug 31, 2009	9.400	9.468	9.152	9.234	105,146	-0.23(-2.46%)
Aug 28, 2009	9.738	9.851	9.385	9.468	128,978	-0.23(-2.33%)
Aug 27, 2009	9.370	9.738	9.295	9.693	117,751	+0.25(+2.63%)
Aug 26, 2009	9.219	9.520	9.189	9.445	102,154	+0.17(+1.78%)
Aug 25, 2009	9.550	9.550	9.265	9.280	73,064	-0.20(-2.14%)
Aug 24, 2009	9.513	9.558	9.310	9.483	92,161	+0.02(+0.16%)
Aug 21, 2009	9.407	9.550	9.174	9.468	179,350	+0.23(+2.44%)
Aug 20, 2009	9.129	9.325	9.054	9.242	96,575	+0.06(+0.66%)
Aug 19, 2009	9.054	9.295	9.054	9.182	146,557	+0.06(+0.66%)
Aug 18, 2009	8.648	9.182	8.490	9.122	177,236	+0.51(+5.94%)
Aug 17, 2009	8.122	8.640	7.866	8.610	360,767	+0.26(+3.06%)
Aug 14, 2009	9.167	9.181	8.234	8.355	133,046	-0.80(-8.71%)
Aug 13, 2009	9.167	9.272	8.896	9.152	61,503	+0.07(+0.75%)
Aug 12, 2009	8.670	9.249	8.513	9.084	81,671	+0.40(+4.59%)
Aug 11, 2009	8.738	8.986	8.535	8.685	95,297	-0.13(-1.45%)
Aug 10, 2009	8.670	8.934	8.573	8.813	79,568	+0.05(+0.60%)
Aug 07, 2009	8.911	9.009	8.685	8.761	190,613	+0.00(+0.00%)
Aug 06, 2009	8.986	9.024	8.633	8.761	96,764	-0.20(-2.18%)
Aug 05, 2009	9.430	9.430	8.904	8.956	101,420	-0.55(-5.78%)
Aug 04, 2009	9.498	9.716	9.400	9.505	127,885	-0.10(-1.02%)
Aug 03, 2009	9.904	9.956	9.460	9.603	159,592	-0.25(-2.52%)
Jul 31, 2009	9.595	10.00	9.595	9.851	220,865	+0.18(+1.87%)
Jul 30, 2009	9.513	9.768	9.483	9.671	157,733	+0.26(+2.80%)
Jul 29, 2009	9.468	9.595	9.400	9.407	206,667	-0.19(-1.96%)
Jul 28, 2009	9.453	9.836	9.453	9.595	184,817	+0.05(+0.47%)
Jul 27, 2009	9.648	9.896	9.415	9.550	282,650	-0.04(-0.39%)
Jul 24, 2009	9.227	9.904	9.152	9.588	280,473	+0.57(+6.34%)
Jul 23, 2009	8.873	9.077	8.776	9.016	260,457	+0.11(+1.27%)
Jul 22, 2009	8.798	8.994	8.633	8.904	66,603	+0.03(+0.34%)
Jul 21, 2009	9.054	9.054	8.738	8.873	89,121	-0.11(-1.17%)
Jul 20, 2009	8.994	9.024	8.776	8.979	90,959	+0.05(+0.59%)
Jul 17, 2009	9.024	9.024	8.798	8.926	149,745	-0.08(-0.84%)
Jul 16, 2009	9.024	9.054	8.911	9.001	95,623	-0.10(-1.07%)
Jul 15, 2009	8.595	9.159	8.528	9.099	130,303	+0.63(+7.46%)
Jul 14, 2009	8.445	8.625	8.355	8.467	61,295	-0.01(-0.09%)
Jul 13, 2009	8.114	8.550	7.873	8.475	113,728	+0.44(+5.43%)
Jul 10, 2009	7.903	8.144	7.869	8.039	56,013	+0.11(+1.33%)
Jul 09, 2009	8.031	8.227	7.934	7.934	66,862	-0.07(-0.85%)
Jul 08, 2009	8.091	8.279	7.851	8.001	150,387	-0.03(-0.37%)
Jul 07, 2009	8.182	8.302	7.949	8.031	153,584	-0.11(-1.29%)
Jul 06, 2009	8.317	8.708	7.979	8.137	155,750	-0.32(-3.82%)
Jul 02, 2009	8.843	8.994	8.325	8.460	201,777	-0.49(-5.46%)

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.