Historical Prices for Aceto Corporation (ACET)

Historical Prices for Aceto Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 25.05 25.65 24.89 25.39 173486 25.39
Aug 22, 2016 24.3 25.18 24.17 24.9 168403 24.9
Aug 19, 2016 24.41 24.78 24.31 24.31 258592 24.31
Aug 18, 2016 24.58 24.7486 24.37 24.49 135998 24.49
Aug 17, 2016 24.2 24.74 24.2 24.6 177853 24.6
Aug 16, 2016 24.39 24.595 24.15 24.21 158531 24.21
Aug 15, 2016 24.27 24.54 24.14 24.5 138340 24.5
Aug 12, 2016 24.37 24.72 24.05 24.29 111136 24.29
Aug 11, 2016 24.67 25.02 24.13 24.5 156182 24.5
Aug 10, 2016 24.77 24.83 24.3901 24.56 112216 24.56
Aug 09, 2016 24.97 24.97 24.56 24.7 162045 24.7
Aug 08, 2016 25.16 25.5 24.82 24.87 139259 24.87
Aug 05, 2016 25.53 25.66 25.19 25.24 113690 25.24
Aug 04, 2016 25.21 25.57 25.07 25.34 98730 25.34
Aug 03, 2016 25.07 25.58 24.6944 25.31 96301 25.31
Aug 02, 2016 25.53 25.53 24.045 25.15 120512 25.15
Aug 01, 2016 25.72 25.73 25.4 25.46 125310 25.46
Jul 29, 2016 25.3 25.95 25.145 25.71 181388 25.71
Jul 28, 2016 25.04 25.5 24.86 25.39 104753 25.39
Jul 27, 2016 24.85 25.2 24.78 25.14 79185 25.14