CHART INDUSTRIES $93.73

up +0.01


23/5/2013 04:23 PM  |  NASDAQ : GTLS  |  Industries : Manufacturing / Boiler, Tank, and Shipping Container Manufacturing
Type:

GTLS historical data

Date Open High Low Close Volume
5/22/2013 96.37 96.54 92.66 93.72 4838
5/21/2013 94.64 96.80 94.50 96.63 6795
5/20/2013 92.12 94.78 91.21 93.95 3717
5/17/2013 91.86 93.10 90.96 92.21 3461
5/16/2013 90.48 91.94 90.45 91.16 3514
5/15/2013 90.03 90.95 89.13 90.84 2509
5/14/2013 87.98 90.95 87.50 90.13 3572
5/13/2013 88.53 88.72 87.48 88.05 3147
5/10/2013 88.78 89.81 88.01 88.86 2510
5/9/2013 88.47 89.17 87.56 88.64 3555
5/8/2013 88.52 88.96 87.49 88.68 3121
5/7/2013 86.46 88.55 86.01 88.49 4479
5/6/2013 86.37 87.67 86.07 86.46 2654
5/3/2013 87.30 88.78 86.23 86.35 5188
5/2/2013 83.54 86.52 83.11 86.14 9178
5/1/2013 84.21 84.69 82.84 83.32 7364
4/30/2013 80.25 85.30 79.85 84.81 17251
4/29/2013 77.02 78.11 76.30 77.49 3498
4/26/2013 77.28 77.60 76.19 76.90 5372
4/25/2013 75.84 78.88 73.96 77.26 7341
4/24/2013 75.93 77.96 75.74 76.91 5154
4/23/2013 75.09 75.76 73.97 75.63 4036
4/22/2013 75.05 75.33 73.20 74.20 3207
4/19/2013 73.90 75.72 73.90 74.94 2551
4/18/2013 75.56 76.06 73.79 73.86 4653
4/17/2013 76.00 76.26 75.04 75.26 4100
4/16/2013 75.93 78.84 75.70 77.25 3906
4/15/2013 77.51 77.75 75.01 75.49 5048
4/12/2013 78.35 79.23 77.52 78.36 2241
4/11/2013 79.35 79.83 78.56 78.87 2411
4/10/2013 79.46 80.23 79.22 79.80 5437
4/9/2013 79.52 80.21 79.30 79.64 5091
4/8/2013 75.70 79.80 75.45 79.36 5628
4/5/2013 74.11 75.62 73.71 75.61 3451
4/4/2013 74.69 76.12 74.69 75.60 2898
4/3/2013 76.32 76.32 74.15 75.05 3112
4/2/2013 79.02 79.25 75.60 76.38 4420
4/1/2013 79.95 80.24 77.77 78.61 2226
3/28/2013 80.21 80.29 79.64 80.01 2060
3/27/2013 79.50 79.96 79.05 79.83 1641
3/26/2013 79.51 80.68 79.30 80.01 2267
3/25/2013 79.93 80.15 78.69 79.29 2354
3/22/2013 79.40 80.31 78.12 79.84 3308
3/21/2013 80.00 80.29 78.35 79.00 2414
3/20/2013 80.00 80.59 79.81 80.50 2759
3/19/2013 80.75 81.20 79.00 79.91 3089
3/18/2013 80.53 81.16 79.54 80.74 3715
3/15/2013 82.86 83.02 81.26 82.00 5619
3/14/2013 82.78 83.69 81.60 82.53 3380
3/13/2013 82.05 83.05 81.00 82.51 2637
3/12/2013 81.75 82.44 81.67 82.17 4719
3/11/2013 80.00 81.71 79.76 81.67 4942
3/8/2013 80.55 81.60 78.44 80.58 5737
3/7/2013 81.64 82.35 80.54 81.80 4163
3/6/2013 82.00 82.11 80.11 81.39 9172
3/5/2013 79.05 82.00 78.31 81.95 11366
3/4/2013 77.18 79.38 76.44 77.50 5875
3/1/2013 72.48 78.71 71.36 77.62 12220
2/28/2013 65.15 74.06 64.61 72.59 13965
2/27/2013 66.24 66.40 65.32 65.53 4384
2/26/2013 65.85 66.69 65.05 66.39 3199
2/25/2013 68.69 68.69 65.55 65.61 2192
2/22/2013 68.41 68.75 68.07 68.46 1808
2/21/2013 68.60 68.60 67.09 68.20 2738
2/20/2013 70.29 70.85 68.96 68.99 3540
2/19/2013 69.48 70.32 69.14 70.10 2203
2/15/2013 68.54 70.72 68.38 69.39 3930
2/14/2013 67.21 68.63 67.02 68.08 1881
2/13/2013 67.72 67.98 67.06 67.88 1973
2/12/2013 66.62 67.81 66.52 67.43 1609
2/11/2013 66.31 66.54 65.75 66.54 1641
2/8/2013 66.34 67.20 66.23 66.36 1407
2/7/2013 66.07 66.37 65.27 66.25 1305
2/6/2013 66.04 66.61 65.36 66.14 2373
2/5/2013 67.06 68.02 66.40 66.51 2144
2/4/2013 66.46 67.07 66.01 66.73 1607
2/1/2013 66.82 67.62 66.32 67.17 1920
1/31/2013 65.34 67.36 65.34 66.19 2820
1/30/2013 66.60 66.66 65.40 65.70 2197
1/29/2013 67.20 67.24 66.13 66.54 3918
1/28/2013 66.44 68.00 66.11 67.46 4560
1/25/2013 63.72 66.29 63.53 66.18 5439
1/24/2013 62.84 64.12 62.11 63.49 2956
1/23/2013 63.20 63.58 62.13 62.51 4034
1/22/2013 63.68 63.75 61.87 63.16 5012
1/18/2013 63.75 63.92 63.39 63.80 2752
1/17/2013 63.88 63.93 63.14 63.64 2593
1/16/2013 63.05 63.73 62.78 63.63 2450
1/15/2013 62.77 63.54 62.36 63.10 4441
1/14/2013 65.62 65.62 62.90 63.20 6669
1/11/2013 66.09 66.16 65.00 65.74 2799
1/10/2013 66.36 66.66 66.07 66.23 3043
1/9/2013 66.71 67.34 65.92 66.19 2719
1/8/2013 66.50 66.74 65.81 66.51 2679
1/7/2013 65.62 66.92 65.25 66.45 3701
1/4/2013 68.37 68.37 66.05 66.23 4072
1/3/2013 68.00 68.91 67.53 68.36 2619
1/2/2013 68.62 69.00 67.10 68.21 3659
12/31/2012 65.00 66.84 64.85 66.69 3596
12/28/2012 64.95 65.68 64.92 65.30 2185
Marketplace
Trading Center