Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	15.63	15.86	15.46	15.53	227,158	-0.05(-0.29%)
May 30, 2007	15.44	15.57	15.37	15.57	203,143	+0.00(+0.00%)
May 29, 2007	15.48	15.68	15.45	15.57	138,154	+0.08(+0.53%)
May 25, 2007	15.36	15.67	15.36	15.49	218,326	+0.16(+1.03%)
May 24, 2007	15.39	15.57	15.22	15.33	271,602	-0.07(-0.44%)
May 23, 2007	15.63	15.66	15.38	15.40	133,884	-0.17(-1.06%)
May 22, 2007	15.28	15.66	15.28	15.57	159,987	+0.30(+1.97%)
May 21, 2007	15.04	15.40	15.03	15.27	130,501	+0.23(+1.55%)
May 18, 2007	14.99	15.09	14.84	15.03	277,908	+0.07(+0.45%)
May 17, 2007	15.04	15.12	14.90	14.96	535,638	-0.06(-0.40%)
May 16, 2007	15.12	15.12	14.97	15.02	377,582	-0.05(-0.35%)
May 15, 2007	15.42	15.54	15.06	15.08	310,788	-0.38(-2.48%)
May 14, 2007	15.51	15.54	15.28	15.46	270,799	-0.07(-0.44%)
May 11, 2007	15.36	15.62	15.15	15.53	108,184	+0.21(+1.37%)
May 10, 2007	15.63	15.69	15.31	15.32	173,298	-0.40(-2.54%)
May 09, 2007	15.57	15.84	15.56	15.72	171,943	+0.02(+0.10%)
May 08, 2007	15.69	15.72	15.42	15.70	137,274	-0.03(-0.19%)
May 07, 2007	15.64	15.90	15.64	15.73	115,792	-0.04(-0.24%)
May 04, 2007	15.87	15.90	15.55	15.77	278,171	-0.05(-0.29%)
May 03, 2007	15.45	15.83	15.36	15.81	320,031	+0.33(+2.14%)
May 02, 2007	15.42	15.75	15.42	15.48	472,827	+0.05(+0.29%)
May 01, 2007	15.54	15.60	15.37	15.44	516,964	-0.05(-0.34%)
Apr 30, 2007	15.81	15.94	15.47	15.49	289,197	-0.31(-1.95%)
Apr 27, 2007	15.94	16.01	15.71	15.80	219,837	-0.17(-1.08%)
Apr 26, 2007	15.63	16.05	15.63	15.97	367,369	+0.36(+2.31%)
Apr 25, 2007	15.66	16.03	15.57	15.61	579,469	+0.02(+0.10%)
Apr 24, 2007	15.55	15.78	15.45	15.60	186,145	+0.05(+0.29%)
Apr 23, 2007	15.63	15.66	15.50	15.55	195,347	-0.09(-0.58%)
Apr 20, 2007	15.66	15.79	15.48	15.64	240,480	+0.17(+1.12%)
Apr 19, 2007	15.60	15.72	15.42	15.47	308,472	-0.06(-0.39%)
Apr 18, 2007	15.55	15.79	15.51	15.53	403,697	-0.08(-0.48%)
Apr 17, 2007	15.59	15.64	15.39	15.60	468,092	+0.00(+0.00%)
Apr 16, 2007	15.79	15.94	15.56	15.60	402,850	-0.21(-1.33%)
Apr 13, 2007	15.83	15.93	15.70	15.81	462,196	-0.05(-0.28%)
Apr 12, 2007	15.58	15.94	15.55	15.86	672,979	+0.26(+1.64%)
Apr 11, 2007	14.84	15.72	14.76	15.60	1,354,909	+0.50(+3.29%)
Apr 10, 2007	14.66	15.19	14.66	15.11	729,952	+0.49(+3.34%)
Apr 09, 2007	14.60	14.78	14.54	14.62	474,256	+0.00(+0.00%)
Apr 05, 2007	14.48	14.71	14.48	14.62	209,313	+0.10(+0.67%)
Apr 04, 2007	14.53	14.60	14.45	14.52	219,217	-0.05(-0.31%)
Apr 03, 2007	14.48	14.65	14.45	14.57	201,859	+0.15(+1.04%)
Apr 02, 2007	14.49	14.57	14.31	14.42	256,238	-0.05(-0.36%)
Mar 30, 2007	14.59	14.85	14.43	14.47	507,221	+0.17(+1.16%)
Mar 29, 2007	14.13	14.39	13.95	14.30	773,307	+0.31(+2.20%)
Mar 28, 2007	14.07	14.14	13.93	13.99	470,824	-0.13(-0.90%)
Mar 27, 2007	14.41	14.49	14.08	14.12	277,136	-0.30(-2.09%)
Mar 26, 2007	14.37	14.42	14.25	14.42	200,930	+0.08(+0.58%)
Mar 23, 2007	14.40	14.51	14.23	14.34	287,367	-0.14(-0.93%)
Mar 22, 2007	14.57	14.59	14.36	14.48	218,209	-0.02(-0.16%)
Mar 21, 2007	14.28	14.56	14.27	14.50	676,147	+0.29(+2.01%)
Mar 20, 2007	14.25	14.29	14.11	14.21	474,493	+0.18(+1.29%)
Mar 19, 2007	14.73	14.73	13.93	14.03	894,625	-0.60(-4.11%)
Mar 16, 2007	14.99	15.07	14.60	14.63	613,283	-0.38(-2.55%)
Mar 15, 2007	15.11	15.24	14.96	15.02	271,683	-0.13(-0.84%)
Mar 14, 2007	15.12	15.24	14.93	15.15	199,185	+0.03(+0.20%)
Mar 13, 2007	15.53	15.51	15.12	15.12	293,951	-0.41(-2.66%)
Mar 12, 2007	15.33	15.59	15.27	15.53	198,639	+0.10(+0.63%)
Mar 09, 2007	15.42	15.48	15.21	15.43	269,945	+0.07(+0.44%)
Mar 08, 2007	15.51	15.67	15.24	15.36	257,042	-0.02(-0.15%)
Mar 07, 2007	15.57	15.66	15.36	15.39	186,752	-0.17(-1.11%)
Mar 06, 2007	15.41	15.67	15.36	15.56	201,144	+0.35(+2.32%)
Mar 05, 2007	15.34	15.72	15.15	15.21	286,531	-0.25(-1.61%)
Mar 02, 2007	15.75	15.84	15.40	15.45	328,762	-0.34(-2.14%)

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.