Varex Imaging Corp (NQ: VREX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.90	31.19	30.73	30.85	212,030	-0.16(-0.52%)
Jul 28, 2017	30.73	31.20	30.45	31.01	351,329	+0.29(+0.94%)
Jul 27, 2017	31.63	31.64	30.59	30.72	232,988	-0.78(-2.48%)
Jul 26, 2017	31.49	31.98	31.28	31.50	219,625	-0.10(-0.32%)
Jul 25, 2017	31.67	31.87	31.40	31.60	272,210	+0.03(+0.10%)
Jul 24, 2017	31.53	31.98	31.31	31.57	299,431	+0.09(+0.29%)
Jul 21, 2017	32.25	32.79	31.32	31.48	341,608	-0.45(-1.41%)
Jul 20, 2017	32.00	32.46	31.65	31.93	343,142	-0.05(-0.16%)
Jul 19, 2017	31.52	32.19	31.02	31.98	435,034	+0.55(+1.75%)
Jul 18, 2017	32.37	32.56	31.33	31.43	368,351	-0.88(-2.72%)
Jul 17, 2017	32.38	33.00	32.16	32.31	438,999	-0.01(-0.03%)
Jul 14, 2017	32.45	32.56	32.21	32.32	226,859	-0.18(-0.55%)
Jul 13, 2017	33.03	33.73	32.27	32.50	273,135	-0.44(-1.34%)
Jul 12, 2017	33.23	34.01	32.86	32.94	263,565	-0.04(-0.12%)
Jul 11, 2017	33.19	33.55	32.68	32.98	382,147	-0.12(-0.36%)
Jul 10, 2017	33.57	33.60	32.95	33.10	358,977	-0.58(-1.72%)
Jul 07, 2017	33.55	33.81	33.38	33.68	130,258	+0.07(+0.21%)
Jul 06, 2017	34.06	34.32	33.37	33.61	252,751	-0.57(-1.67%)
Jul 05, 2017	34.07	34.49	33.87	34.18	244,472	+0.10(+0.29%)
Jul 03, 2017	34.05	34.46	33.78	34.08	131,917	+0.28(+0.83%)
Jun 30, 2017	34.21	34.21	33.75	33.80	184,758	-0.34(-1.00%)
Jun 29, 2017	34.08	34.51	33.70	34.14	230,337	+0.13(+0.38%)
Jun 28, 2017	34.01	35.14	33.85	34.01	391,482	+0.06(+0.18%)
Jun 27, 2017	33.79	34.88	33.55	33.95	346,425	+0.03(+0.09%)
Jun 26, 2017	33.80	34.77	33.00	33.92	502,370	-0.08(-0.24%)
Jun 23, 2017	34.73	34.84	33.84	34.00	4,607,003	-0.61(-1.76%)
Jun 22, 2017	34.42	35.02	34.31	34.61	472,058	+0.41(+1.20%)
Jun 21, 2017	34.66	34.86	34.11	34.20	259,419	-0.48(-1.38%)
Jun 20, 2017	34.84	35.40	34.29	34.68	222,646	-0.12(-0.34%)
Jun 19, 2017	33.93	34.85	33.93	34.80	295,821	+0.87(+2.56%)
Jun 16, 2017	33.81	34.08	33.49	33.93	785,950	-0.15(-0.44%)
Jun 15, 2017	34.02	34.68	33.89	34.08	401,789	-0.27(-0.79%)
Jun 14, 2017	34.52	34.74	33.71	34.35	341,646	-0.40(-1.15%)
Jun 13, 2017	34.06	34.89	33.84	34.75	284,448	+0.82(+2.42%)
Jun 12, 2017	33.27	34.06	33.04	33.93	307,215	+0.57(+1.71%)
Jun 09, 2017	34.26	34.26	33.12	33.36	335,047	-0.77(-2.26%)
Jun 08, 2017	33.35	34.67	33.17	34.13	162,777	+0.95(+2.86%)
Jun 07, 2017	33.53	33.84	32.99	33.18	272,718	-0.35(-1.04%)
Jun 06, 2017	34.20	34.45	33.01	33.53	196,228	-0.77(-2.24%)
Jun 05, 2017	34.66	34.66	34.00	34.30	105,653	-0.40(-1.15%)
Jun 02, 2017	34.45	35.15	34.23	34.70	130,784	+0.24(+0.70%)
Jun 01, 2017	34.39	34.96	34.03	34.46	195,025	+0.11(+0.32%)
May 31, 2017	35.00	35.03	34.04	34.35	379,648	-0.48(-1.38%)
May 30, 2017	34.88	35.04	34.70	34.83	222,263	-0.08(-0.23%)
May 26, 2017	34.11	35.02	33.85	34.91	414,976	+0.78(+2.29%)
May 25, 2017	33.46	34.28	33.13	34.13	211,290	+0.70(+2.09%)
May 24, 2017	33.00	33.67	33.00	33.43	174,232	+0.43(+1.30%)
May 23, 2017	33.71	33.86	32.75	33.00	173,928	-0.87(-2.57%)
May 22, 2017	34.18	34.33	33.50	33.87	163,481	-0.35(-1.02%)
May 19, 2017	34.43	34.82	33.90	34.22	119,505	-0.16(-0.47%)
May 18, 2017	34.54	34.93	34.12	34.38	165,717	-0.18(-0.52%)
May 17, 2017	34.20	34.87	34.15	34.56	301,644	+0.05(+0.14%)
May 16, 2017	34.75	34.92	34.45	34.51	236,598	-0.05(-0.14%)
May 15, 2017	34.20	34.67	34.10	34.56	218,366	+0.16(+0.47%)
May 12, 2017	34.60	35.17	33.86	34.40	491,784	-0.09(-0.26%)
May 11, 2017	33.96	34.69	33.96	34.49	230,516	+0.50(+1.47%)
May 10, 2017	34.20	34.29	33.78	33.99	221,544	-0.10(-0.29%)
May 09, 2017	33.58	34.33	33.50	34.09	270,289	+0.40(+1.19%)
May 08, 2017	33.83	34.80	33.47	33.69	318,637	-0.21(-0.62%)
May 05, 2017	32.96	34.12	32.17	33.90	771,526	+0.65(+1.95%)
May 04, 2017	33.51	33.88	32.68	33.25	474,557	-0.43(-1.28%)
May 03, 2017	33.67	34.17	33.53	33.68	243,284	-0.20(-0.59%)
May 02, 2017	34.02	34.42	33.32	33.88	206,339	-0.17(-0.50%)

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.