Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.16	17.21	16.77	17.14	102,926	+0.01(+0.04%)
May 27, 2004	17.30	17.44	16.94	17.13	326,998	-0.38(-2.15%)
May 26, 2004	16.18	17.52	16.18	17.51	412,504	+1.22(+7.48%)
May 25, 2004	15.55	16.48	15.27	16.29	180,055	+0.74(+4.79%)
May 24, 2004	15.48	15.54	14.94	15.54	133,113	+0.20(+1.27%)
May 21, 2004	15.26	15.60	15.10	15.35	94,017	+0.17(+1.09%)
May 20, 2004	15.06	15.27	14.99	15.18	121,543	+0.21(+1.41%)
May 19, 2004	15.04	15.66	14.86	14.97	115,027	+0.09(+0.61%)
May 18, 2004	14.64	15.04	14.64	14.88	189,496	+0.40(+2.75%)
May 17, 2004	14.81	14.99	14.30	14.48	266,359	-0.48(-3.22%)
May 14, 2004	15.71	16.02	14.93	14.96	109,442	-0.76(-4.83%)
May 13, 2004	15.76	15.84	15.51	15.72	131,650	+0.07(+0.43%)
May 12, 2004	15.60	16.05	14.90	15.66	138,166	-0.08(-0.48%)
May 11, 2004	15.57	15.80	15.48	15.73	147,873	+0.30(+1.95%)
May 10, 2004	15.82	15.94	15.08	15.43	225,401	-0.50(-3.16%)
May 07, 2004	15.88	16.36	15.88	15.93	208,114	-0.01(-0.05%)
May 06, 2004	16.16	16.30	15.83	15.94	174,204	-0.33(-2.03%)
May 05, 2004	15.96	16.33	15.64	16.27	199,204	+0.33(+2.08%)
May 04, 2004	15.45	16.26	15.36	15.94	146,677	+0.44(+2.86%)
May 03, 2004	15.36	15.94	15.25	15.50	178,459	+0.13(+0.83%)
Apr 30, 2004	15.66	16.13	15.37	15.37	162,501	-0.48(-3.04%)
Apr 29, 2004	16.39	16.94	15.59	15.85	287,104	-0.60(-3.66%)
Apr 28, 2004	16.54	16.92	16.40	16.45	167,422	-0.14(-0.86%)
Apr 27, 2004	17.49	17.78	16.46	16.60	700,938	-0.77(-4.46%)
Apr 26, 2004	17.84	18.04	17.37	17.37	149,203	-0.50(-2.82%)
Apr 23, 2004	17.57	17.93	17.42	17.87	169,815	+0.40(+2.28%)
Apr 22, 2004	17.40	17.63	17.33	17.48	355,190	+0.01(+0.04%)
Apr 21, 2004	17.27	17.72	17.27	17.47	235,773	+0.23(+1.35%)
Apr 20, 2004	17.57	17.86	17.24	17.24	196,943	-0.38(-2.13%)
Apr 19, 2004	17.60	17.87	17.39	17.61	363,700	-0.10(-0.55%)
Apr 16, 2004	18.32	18.38	17.50	17.71	311,306	-0.59(-3.21%)
Apr 15, 2004	18.40	18.72	17.93	18.30	214,895	-0.32(-1.70%)
Apr 14, 2004	18.84	19.02	18.43	18.61	524,074	-0.56(-2.90%)
Apr 13, 2004	18.47	19.18	18.24	19.17	431,121	+0.69(+3.74%)
Apr 12, 2004	18.25	18.60	18.03	18.48	259,178	+0.27(+1.49%)
Apr 08, 2004	18.34	18.34	17.80	18.21	375,669	+0.29(+1.64%)
Apr 07, 2004	17.51	18.61	17.48	17.91	1,151,475	-0.74(-3.95%)
Apr 06, 2004	19.93	20.30	18.65	18.65	805,195	-1.38(-6.87%)
Apr 05, 2004	18.88	20.06	18.88	20.03	474,872	+1.02(+5.38%)
Apr 02, 2004	18.23	19.15	18.05	19.00	594,421	+1.11(+6.22%)
Apr 01, 2004	17.74	18.24	17.59	17.89	231,518	+0.19(+1.06%)
Mar 31, 2004	17.70	17.77	17.50	17.70	177,395	+0.10(+0.56%)
Mar 30, 2004	17.45	17.78	17.13	17.60	114,097	+0.15(+0.86%)
Mar 29, 2004	17.30	17.75	17.21	17.45	224,071	+0.16(+0.91%)
Mar 26, 2004	16.93	17.42	16.84	17.30	188,964	+0.30(+1.77%)
Mar 25, 2004	16.75	17.03	16.57	17.00	421,680	+0.41(+2.45%)
Mar 24, 2004	16.54	16.83	16.24	16.59	308,248	+0.06(+0.36%)
Mar 23, 2004	16.87	16.88	16.51	16.53	253,327	-0.23(-1.39%)
Mar 22, 2004	17.27	17.30	16.43	16.76	341,227	-0.60(-3.46%)
Mar 19, 2004	18.05	18.18	17.33	17.36	208,911	-0.47(-2.61%)
Mar 18, 2004	17.72	18.03	17.48	17.83	274,737	-0.03(-0.17%)
Mar 17, 2004	17.65	18.09	17.60	17.86	189,895	+0.26(+1.45%)
Mar 16, 2004	17.60	17.88	17.39	17.60	150,799	+0.05(+0.30%)
Mar 15, 2004	17.72	17.90	17.52	17.55	263,433	-0.30(-1.68%)
Mar 12, 2004	17.73	17.93	17.46	17.85	273,407	+0.15(+0.85%)
Mar 11, 2004	17.84	18.60	17.70	17.70	193,752	-0.15(-0.84%)
Mar 10, 2004	18.21	18.39	17.84	17.85	232,715	-0.41(-2.22%)
Mar 09, 2004	18.05	18.45	17.90	18.26	269,018	+0.32(+1.80%)
Mar 08, 2004	18.59	18.80	17.93	17.93	244,550	-0.79(-4.22%)
Mar 05, 2004	18.42	18.72	18.13	18.72	349,073	+0.14(+0.77%)
Mar 04, 2004	17.95	18.58	17.86	18.58	244,284	+0.53(+2.92%)
Mar 03, 2004	18.03	18.12	17.81	18.06	250,135	+0.03(+0.17%)
Mar 02, 2004	18.06	18.18	17.92	18.03	258,779	-0.02(-0.13%)

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.