ATMI Inc $33.98

up +0.01


24/4/2014 05:20 PM  |  NASDAQ : ATMI  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATMI historical data

Date Open High Low Close Volume
4/23/201433.9833.9933.9733.97702,637
4/22/201433.9933.9933.9733.98213,441
4/21/201433.9933.9933.9733.98265,461
4/17/201433.9633.9933.9633.99302,413
4/16/201433.9733.9733.9533.97559,430
4/15/201433.9733.9733.9433.95968,698
4/14/201433.9933.9933.9433.95371,127
4/11/201433.9233.9833.9233.95408,251
4/10/201433.9733.9933.9333.94299,057
4/9/201434.0034.0033.9633.97143,280
4/8/201434.0034.0033.9633.96185,696
4/7/201433.9534.0333.9533.95239,312
4/4/201434.0534.0733.9433.94378,352
4/3/201434.0134.0734.0134.05160,978
4/2/201434.0634.0834.0034.06211,486
4/1/201434.0234.1533.9134.08303,652
3/31/201434.0234.0633.8634.01696,688
3/28/201433.9834.0733.9433.99347,814
3/27/201434.0034.0033.9733.98254,854
3/26/201434.0534.0733.9733.97328,815
3/25/201434.0834.0833.9934.02152,758
3/24/201434.0434.0533.9833.98170,859
3/21/201434.0934.1033.9733.98521,974
3/20/201434.0134.0933.9734.09176,448
3/19/201434.0934.0934.0034.00177,186
3/18/201434.0534.0934.0034.04231,900
3/17/201434.0734.0834.0134.02122,076
3/14/201433.9234.0333.9234.03156,062
3/13/201434.1034.1033.9133.91479,861
3/12/201434.0534.1833.9934.04222,243
3/11/201434.0434.1533.9834.11348,213
3/10/201434.0134.1234.0134.10303,114
3/7/201434.0834.0934.0134.06187,282
3/6/201434.0534.1334.0334.04131,639
3/5/201434.0334.1134.0234.09399,583
3/4/201434.1734.2034.0134.02398,479
3/3/201434.0234.0434.0034.00255,616
2/28/201434.1534.2734.0134.01210,718
2/27/201434.0534.2034.0334.16180,286
2/26/201434.0534.2334.0434.06302,246
2/25/201434.0134.5834.0134.072,020,020
2/24/201434.0034.0433.9033.91179,504
2/21/201433.9734.0933.9734.00299,144
2/20/201434.0734.0733.9734.01303,517
2/19/201433.9434.1833.8634.15681,924
2/18/201433.8833.9633.8533.88137,499
2/14/201434.0534.0533.8633.88608,303
2/13/201433.9034.0733.7934.01475,488
2/12/201433.9834.0033.8533.99806,486
2/11/201433.8233.9733.8033.931,839,800
2/10/201433.8033.8433.8033.81806,624
2/7/201433.8033.8333.7833.801,998,050
2/6/201433.7733.8433.7733.802,523,530
2/5/201433.7933.8533.7633.773,597,770
2/4/201433.7633.8433.7533.7918,911,900
2/3/201427.6227.8226.6026.93147,119
1/31/201427.4927.9427.2627.68118,560
1/30/201428.1228.5127.7928.00131,779
1/29/201428.2628.6127.7527.95144,540
1/28/201428.1928.5527.8628.51128,398
1/27/201428.6128.8728.1128.1987,633
1/24/201429.1829.2228.4228.59144,390
1/23/201429.5629.5729.2429.4074,866
1/22/201429.5429.9129.5429.6969,119
1/21/201429.5729.8229.4629.6166,308
1/17/201429.3229.6229.0929.47104,976
1/16/201429.6729.8829.1829.3956,206
1/15/201429.8430.0429.5829.65131,828
1/14/201429.4229.9729.4129.86132,066
1/13/201429.2129.5429.1629.23134,660
1/10/201429.4729.5429.0529.39140,234
1/9/201429.6729.6729.1729.46127,156
1/8/201429.9029.9029.4829.54198,468
1/7/201429.9230.0929.8029.89129,145
1/6/201430.4730.6429.8329.84118,378
1/3/201430.3630.5530.1730.42155,474
1/2/201430.1730.5030.0030.35222,630
12/31/201329.9430.3629.7530.21170,401
12/30/201329.8830.0629.7029.83169,562
12/27/201330.4530.6529.2629.89205,371
12/26/201330.2830.6829.8830.50297,931
12/24/201330.0030.2929.9930.07209,589
12/23/201330.0031.4429.7330.02642,834
12/20/201328.7729.2628.7729.18363,081
12/19/201328.7128.9528.5028.6382,004
12/18/201329.1129.1828.6928.72133,548
12/17/201329.0629.2428.7729.1194,090
12/16/201329.0129.3328.9228.9985,451
12/13/201328.7029.1028.5028.79164,189
12/12/201328.5528.7528.2528.60104,747
12/11/201328.8629.0028.5028.60103,064
12/10/201329.1629.3128.7628.9084,119
12/9/201329.7329.7729.0729.2990,227
12/6/201329.6430.0029.5529.6383,572
12/5/201329.3529.7129.1829.51100,771
12/4/201329.7730.2229.1829.43103,914
12/3/201329.8930.2429.6529.90127,872
12/2/201330.6231.1229.7330.03179,334
11/29/201330.6930.9830.3730.6089,132
11/27/201329.8530.4929.4730.49113,642
Trading Center