Electro Sci Inds (NQ: ESIO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.510	8.620	8.310	8.360	181,072	-0.13(-1.53%)
May 30, 2017	8.380	8.510	8.170	8.490	93,252	+0.15(+1.80%)
May 26, 2017	8.220	8.380	8.150	8.340	153,593	+0.11(+1.34%)
May 25, 2017	8.170	8.300	8.080	8.230	208,425	+0.08(+0.98%)
May 24, 2017	8.250	8.440	8.100	8.150	146,973	-0.09(-1.09%)
May 23, 2017	8.100	8.345	8.070	8.240	145,753	+0.18(+2.23%)
May 22, 2017	7.870	8.100	7.870	8.060	170,867	+0.18(+2.28%)
May 19, 2017	7.950	8.000	7.850	7.880	151,187	-0.07(-0.88%)
May 18, 2017	7.800	8.000	7.457	7.950	137,621	+0.04(+0.51%)
May 17, 2017	8.070	8.130	7.890	7.910	261,218	-0.33(-4.00%)
May 16, 2017	8.320	8.500	8.200	8.240	297,418	-0.08(-0.96%)
May 15, 2017	8.250	8.530	8.250	8.320	192,000	+0.01(+0.12%)
May 12, 2017	8.390	8.510	8.270	8.310	224,617	-0.08(-0.95%)
May 11, 2017	8.410	8.550	8.340	8.390	417,114	-0.11(-1.29%)
May 10, 2017	9.000	9.200	8.390	8.500	1,270,301	+1.05(+14.09%)
May 09, 2017	7.150	7.450	7.070	7.450	119,594	+0.30(+4.20%)
May 08, 2017	7.060	7.180	6.930	7.150	85,641	+0.04(+0.56%)
May 05, 2017	7.060	7.180	6.950	7.110	67,896	+0.09(+1.28%)
May 04, 2017	6.820	7.050	6.730	7.020	53,569	+0.19(+2.78%)
May 03, 2017	6.820	6.920	6.750	6.830	68,223	-0.02(-0.29%)
May 02, 2017	6.960	6.980	6.830	6.850	98,035	-0.07(-1.01%)
May 01, 2017	7.040	7.040	6.810	6.920	76,923	-0.06(-0.86%)
Apr 28, 2017	7.200	7.200	6.970	6.980	74,840	-0.16(-2.24%)
Apr 27, 2017	7.240	7.260	7.020	7.140	112,428	-0.14(-1.92%)
Apr 26, 2017	6.900	7.300	6.860	7.280	197,327	+0.36(+5.20%)
Apr 25, 2017		7.080	6.760	6.920	117,103	+0.20(+2.98%)
Apr 24, 2017	6.530	6.810	6.520	6.720	102,292	+0.29(+4.51%)
Apr 21, 2017	6.550	6.570	6.420	6.430	106,771	-0.12(-1.83%)
Apr 20, 2017	6.380	6.590	6.290	6.550	69,152	+0.19(+2.99%)
Apr 19, 2017	6.380	6.490	6.280	6.360	94,458	+0.03(+0.47%)
Apr 18, 2017	6.280	6.340	6.190	6.330	73,228	+0.03(+0.48%)
Apr 17, 2017	6.300	6.340	6.210	6.300	53,533	+0.05(+0.80%)
Apr 13, 2017	6.300	6.391	6.230	6.250	68,295	-0.05(-0.79%)
Apr 12, 2017	6.350	6.350	6.170	6.300	86,928	-0.06(-0.94%)
Apr 11, 2017	6.350	6.430	6.250	6.360	77,491	-0.01(-0.16%)
Apr 10, 2017	6.300	6.470	6.270	6.370	59,611	+0.05(+0.79%)
Apr 07, 2017	6.390	6.430	6.270	6.320	102,163	-0.08(-1.25%)
Apr 06, 2017	6.470	6.500	6.280	6.400	62,103	-0.08(-1.23%)
Apr 05, 2017	6.650	6.740	6.470	6.480	101,585	-0.13(-1.97%)
Apr 04, 2017	6.720	6.780	6.550	6.610	96,535	-0.10(-1.49%)
Apr 03, 2017	6.980	7.090	6.710	6.710	113,910	-0.26(-3.73%)
Mar 31, 2017	6.730	7.000	6.730	6.970	142,940	+0.19(+2.80%)
Mar 30, 2017	6.700	6.830	6.625	6.780	73,552	+0.10(+1.50%)
Mar 29, 2017	6.600	6.700	6.440	6.680	45,877	+0.05(+0.75%)
Mar 28, 2017	6.690	6.720	6.608	6.630	82,689	-0.07(-1.04%)
Mar 27, 2017	6.500	6.740	6.460	6.700	118,215	+0.18(+2.76%)
Mar 24, 2017	6.590	6.630	6.510	6.520	87,961	-0.05(-0.76%)
Mar 23, 2017	6.520	6.610	6.500	6.570	77,577	+0.05(+0.77%)
Mar 22, 2017	6.580	6.580	6.460	6.520	99,605	-0.05(-0.76%)
Mar 21, 2017	6.680	6.750	6.550	6.570	80,716	-0.06(-0.90%)
Mar 20, 2017	6.530	6.630	6.530	6.630	109,745	+0.09(+1.38%)
Mar 17, 2017	6.660	6.890	6.500	6.540	430,234	-0.16(-2.39%)
Mar 16, 2017	6.800	6.840	6.650	6.700	56,455	-0.11(-1.62%)
Mar 15, 2017	6.550	6.890	6.500	6.810	68,363	+0.28(+4.29%)
Mar 14, 2017	6.590	6.650	6.520	6.530	59,641	-0.10(-1.51%)
Mar 13, 2017	6.570	6.710	6.570	6.630	40,553	+0.06(+0.91%)
Mar 10, 2017	6.720	6.750	6.560	6.570	77,773	-0.13(-1.94%)
Mar 09, 2017	6.670	6.810	6.640	6.700	63,886	+0.00(+0.00%)
Mar 08, 2017	6.850	6.960	6.700	6.700	55,726	-0.14(-2.05%)
Mar 07, 2017	6.750	6.960	6.730	6.840	87,727	+0.09(+1.33%)
Mar 06, 2017	6.710	6.770	6.665	6.750	53,651	+0.02(+0.30%)
Mar 03, 2017	6.700	6.790	6.638	6.730	143,790	+0.04(+0.60%)
Mar 02, 2017	6.860	6.880	6.660	6.690	69,575	-0.21(-3.04%)

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.