ATMI $23.36


24/5/2013 04:24 PM  |  NASDAQ : ATMI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ATMI historical data

Date Open High Low Close Volume
5/23/2013 22.98 23.44 22.80 23.36 763
5/22/2013 23.66 23.95 22.95 23.12 980
5/21/2013 23.66 23.69 23.54 23.64 1153
5/20/2013 23.53 23.75 23.43 23.62 1244
5/17/2013 23.27 23.59 23.20 23.59 1081
5/16/2013 23.46 23.58 23.06 23.15 1428
5/15/2013 23.18 23.81 23.14 23.47 1854
5/14/2013 22.60 23.31 22.60 23.24 2317
5/13/2013 22.46 22.64 22.12 22.52 2083
5/10/2013 22.39 22.54 22.26 22.51 2241
5/9/2013 22.27 22.46 22.24 22.40 839
5/8/2013 21.99 22.21 21.85 22.21 1380
5/7/2013 21.85 22.03 21.75 22.03 570
5/6/2013 21.78 21.92 21.60 21.80 2058
5/3/2013 21.53 21.94 21.51 21.85 1387
5/2/2013 21.41 21.58 21.18 21.26 952
5/1/2013 21.67 21.67 21.04 21.25 2208
4/30/2013 21.64 21.90 21.64 21.75 1159
4/29/2013 21.91 21.96 21.63 21.71 2401
4/26/2013 21.64 21.99 21.62 21.88 1766
4/25/2013 21.95 22.00 21.73 21.79 5434
4/24/2013 21.45 22.62 21.06 21.97 2802
4/23/2013 21.07 21.63 21.07 21.54 1038
4/22/2013 21.04 21.19 20.60 20.86 1464
4/19/2013 20.79 21.10 20.36 20.99 993
4/18/2013 20.90 21.08 20.70 20.81 1525
4/17/2013 21.69 21.69 20.85 20.93 2154
4/16/2013 21.36 21.88 21.33 21.83 1893
4/15/2013 21.67 21.74 21.14 21.25 1797
4/12/2013 21.75 21.84 21.57 21.82 1011
4/11/2013 21.98 22.14 21.52 21.86 870
4/10/2013 21.43 22.10 21.32 22.06 1301
4/9/2013 21.77 21.90 21.34 21.36 979
4/8/2013 21.40 21.83 21.17 21.77 1218
4/5/2013 21.02 22.45 21.02 21.34 1888
4/4/2013 21.46 21.63 21.28 21.41 1668
4/3/2013 21.73 21.96 21.24 21.38 1798
4/2/2013 22.19 22.36 21.68 21.72 1231
4/1/2013 22.33 22.46 21.82 22.06 1049
3/28/2013 22.66 22.66 22.39 22.43 1037
3/27/2013 22.67 22.67 22.28 22.62 1016
3/26/2013 22.76 22.84 22.48 22.76 909
3/25/2013 22.63 22.64 22.28 22.58 1046
3/22/2013 22.56 22.65 22.35 22.49 860
3/21/2013 22.57 22.76 22.41 22.42 1972
3/20/2013 22.82 22.89 22.53 22.77 853
3/19/2013 22.84 22.90 22.48 22.71 1100
3/18/2013 22.29 22.97 22.20 22.78 1887
3/15/2013 23.15 23.19 22.46 22.61 2397
3/14/2013 22.97 23.33 22.87 23.11 2449
3/13/2013 22.74 22.92 22.66 22.88 1331
3/12/2013 22.80 22.98 22.55 22.74 1415
3/11/2013 22.48 22.91 22.43 22.90 2134
3/8/2013 22.69 22.91 22.44 22.79 1955
3/7/2013 22.30 22.62 22.23 22.51 1838
3/6/2013 22.34 22.48 22.17 22.40 1297
3/5/2013 22.05 22.33 22.00 22.24 1735
3/4/2013 21.89 21.97 21.56 21.88 1152
3/1/2013 21.68 22.05 21.46 21.95 1171
2/28/2013 21.96 22.17 21.85 21.90 1273
2/27/2013 21.91 22.25 21.79 21.98 1292
2/26/2013 21.69 22.00 21.56 21.89 1515
2/25/2013 22.07 22.29 21.55 21.59 1635
2/22/2013 22.04 22.15 21.90 22.00 1212
2/21/2013 21.95 22.08 21.61 21.89 1768
2/20/2013 22.05 22.24 21.91 21.93 2551
2/19/2013 21.87 22.21 21.82 22.15 1757
2/15/2013 21.90 21.90 21.46 21.83 1795
2/14/2013 21.81 21.94 21.75 21.85 1001
2/13/2013 21.89 21.97 21.62 21.91 1138
2/12/2013 21.59 21.98 21.12 21.87 1633
2/11/2013 21.28 21.70 21.28 21.62 1191
2/8/2013 21.51 21.82 21.27 21.30 1065
2/7/2013 21.11 21.73 20.99 21.50 1995
2/6/2013 19.96 20.70 19.89 20.54 2669
2/5/2013 20.25 20.42 20.19 20.24 1289
2/4/2013 20.67 20.81 20.00 20.09 1716
2/1/2013 20.56 20.96 20.54 20.81 984
1/31/2013 20.39 20.65 20.37 20.41 1045
1/30/2013 20.77 20.77 20.31 20.35 1383
1/29/2013 20.65 20.80 20.44 20.74 1892
1/28/2013 20.82 20.96 20.63 20.72 1372
1/25/2013 20.64 21.15 20.57 20.81 2233
1/24/2013 20.60 20.72 20.00 20.50 1836
1/23/2013 20.81 20.84 20.55 20.57 1607
1/22/2013 21.00 21.03 20.77 20.77 2335
1/18/2013 20.73 21.08 20.72 21.04 3384
1/17/2013 20.70 20.87 20.70 20.76 4907
1/16/2013 20.39 20.70 20.34 20.62 4446
1/15/2013 20.30 20.49 20.14 20.45 776
1/14/2013 20.70 20.79 20.32 20.40 1147
1/11/2013 20.70 20.74 20.57 20.70 644
1/10/2013 20.80 21.05 20.59 20.69 550
1/9/2013 20.74 20.90 20.65 20.75 554
1/8/2013 20.89 21.14 20.57 20.69 1107
1/7/2013 21.12 21.27 20.92 20.93 931
1/4/2013 21.36 21.54 21.12 21.22 958
1/3/2013 21.37 21.48 21.07 21.23 742
1/2/2013 21.36 21.49 20.56 21.40 2091
12/31/2012 20.55 21.00 20.55 20.88 1325
Marketplace
Trading Center