Historical Prices for Abaxis, Inc (ABAX)

Symbol:

Historical Data for ABAXIS Inc. (ABAX)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	18.88	18.98	18.44	18.45	331,964	-0.42	-2.23%
9/4/08	19.16	19.32	18.85	18.87	240,209	-0.36	-1.87%
9/3/08	19.36	19.4499	18.86	19.23	274,407	-0.27	-1.38%
9/2/08	20.11	20.29	19.44	19.50	254,398	-0.39	-1.96%
8/29/08	20.05	20.31	19.74	19.89	137,760	-0.18	-0.90%
8/28/08	19.89	20.16	19.655	20.07	275,331	0.19	0.96%
8/27/08	19.83	20.15	19.26	19.88	348,423	0.01	0.05%
8/26/08	20.60	20.60	19.58	19.87	267,717	-0.76	-3.68%
8/25/08	21.49	21.79	20.38	20.63	576,081	-0.91	-4.22%
8/22/08	21.14	21.90	20.93	21.54	152,107	0.49	2.33%
8/21/08	21.25	21.43	20.93	21.05	343,745	-0.37	-1.73%
8/20/08	21.72	21.95	21.30	21.42	217,189	-0.17	-0.79%
8/19/08	21.76	21.94	21.453	21.59	278,582	-0.33	-1.51%
8/18/08	22.30	22.37	21.70	21.92	354,433	-0.34	-1.53%
8/15/08	23.00	23.12	21.91	22.26	253,271	-0.51	-2.24%
8/14/08	22.83	23.02	22.59	22.77	374,833	-0.14	-0.61%
8/13/08	22.65	23.05	22.44	22.91	277,789	0.27	1.19%
8/12/08	22.70	22.82	22.45	22.64	547,703	-0.10	-0.44%
8/11/08	22.09	23.22	22.00	22.74	230,597	0.62	2.80%
8/8/08	21.40	22.31	21.21	22.12	436,044	0.79	3.70%
8/7/08	20.39	21.33	20.27	21.33	425,913	0.80	3.90%
8/6/08	20.46	20.63	20.205	20.53	316,053	0.06	0.29%
8/5/08	19.79	20.70	19.73	20.47	863,560	0.85	4.33%
8/4/08	19.95	19.96	19.35	19.62	316,116	-0.52	-2.58%
8/1/08	20.01	20.5199	19.40	20.14	490,569	0.23	1.16%
7/31/08	19.18	19.98	18.91	19.91	284,504	0.69	3.59%
7/30/08	19.22	19.47	18.75	19.22	550,989	0.25	1.32%
7/29/08	19.40	19.59	18.88	18.97	590,756	-0.40	-2.07%
7/28/08	19.87	20.36	19.06	19.37	695,239	-0.70	-3.49%
7/25/08	18.96	21.15	18.94	20.07	1,503,526	-3.01	-13.04%
7/24/08	23.75	24.17	22.63	23.08	702,229	-0.83	-3.47%
7/23/08	23.33	24.05	23.255	23.91	405,329	0.59	2.53%
7/22/08	22.54	23.45	22.54	23.32	278,236	0.44	1.92%
7/21/08	22.73	23.22	22.65	22.88	197,133	0.37	1.64%
7/18/08	23.01	23.37	22.14	22.51	231,823	-0.47	-2.05%
7/17/08	23.15	23.44	22.71	22.98	329,971	-0.03	-0.13%
7/16/08	22.49	23.54	22.42	23.01	450,174	0.64	2.86%
7/15/08	22.18	22.89	22.02	22.37	304,851	-0.07	-0.31%
7/14/08	22.08	23.12	22.16	22.44	349,589	-0.17	-0.75%
7/11/08	22.08	22.73	21.63	22.61	428,262	0.33	1.48%
7/10/08	22.46	22.63	21.76	22.28	445,164	-0.25	-1.11%
7/9/08	24.29	24.61	22.48	22.53	365,836	-1.70	-7.02%
7/8/08	23.60	24.38	23.60	24.23	208,272	0.73	3.11%
7/7/08	24.00	24.59	23.41	23.50	235,670	-0.22	-0.93%
7/3/08	23.89	24.45	23.31	23.72	158,655	-0.21	-0.88%
7/2/08	24.48	24.80	23.40	23.93	408,054	-0.32	-1.32%
7/1/08	24.00	24.41	23.11	24.25	570,576	0.12	0.50%
6/30/08	24.46	24.93	24.07	24.13	727,416	-0.43	-1.75%
6/27/08	27.30	27.30	24.48	24.56	1,313,207	-2.77	-10.14%
6/26/08	28.06	28.74	27.13	27.33	310,618	-1.05	-3.70%
6/25/08	28.38	28.55	28.065	28.38	353,318	-0.02	-0.07%
6/24/08	28.23	28.84	28.23	28.40	199,895	-0.11	-0.39%
6/23/08	28.83	29.25	28.24	28.51	182,734	-0.26	-0.90%
6/20/08	28.40	29.545	28.21	28.77	425,856	-0.66	-2.24%
6/19/08	28.89	29.50	28.18	29.43	196,744	0.54	1.87%
6/18/08	29.78	30.19	28.75	28.89	161,286	-0.96	-3.22%
6/17/08	30.16	30.40	29.77	29.85	247,222	-0.16	-0.53%
6/16/08	28.60	30.12	28.60	30.01	212,997	1.36	4.75%
6/13/08	27.82	28.72	27.50	28.65	233,607	1.16	4.22%
6/12/08	27.55	27.92	27.40	27.49	157,408	0.10	0.37%
6/11/08	28.73	28.98	27.20	27.39	466,545	-1.44	-4.99%
6/10/08	28.35	29.03	28.01	28.83	198,536	0.26	0.91%