Historical Prices for Aceto Corporation (ACET)

Historical Prices for Aceto Corporation
Date Open High Low Close Volume Adj. Close
Jul 28, 2014 17.63 17.67 17.27 17.42 149333 17.42
Jul 25, 2014 17.81 17.85 17.4875 17.59 119960 17.59
Jul 24, 2014 17.94 18.12 17.76 17.9 114313 17.9
Jul 23, 2014 17.46 17.9755 17.45 17.88 184618 17.88
Jul 22, 2014 17.46 17.56 17.29 17.43 130825 17.43
Jul 21, 2014 17.55 17.6 17.38 17.4 124343 17.4
Jul 18, 2014 17.25 17.64 17.25 17.64 152845 17.64
Jul 17, 2014 17.37 17.49 17.235 17.27 150513 17.27
Jul 16, 2014 17.59 17.69 17.23 17.4 132582 17.4
Jul 15, 2014 17.39 17.65 17.35 17.45 163657 17.45
Jul 14, 2014 17.29 17.57 17.13 17.51 134923 17.51
Jul 11, 2014 17.23 17.348 17.1 17.16 122231 17.16
Jul 10, 2014 17.29 17.498 17.12 17.23 138586 17.23
Jul 09, 2014 17.53 17.79 17.52 17.57 211649 17.57
Jul 08, 2014 17.59 17.65 17.228 17.41 581149 17.41
Jul 07, 2014 18.13 18.2065 17.59 17.65 190494 17.65
Jul 03, 2014 17.86 18.23 17.491 18.14 85840 18.14
Jul 02, 2014 18.12 18.19 17.78 17.81 126662 17.81
Jul 01, 2014 18.18 18.5 18.1 18.12 204986 18.12
Jun 30, 2014 18.14 18.31 17.9801 18.14 244192 18.14