Historical Prices for Aceto Cp (ACET)

Symbol:

Historical Data for Aceto Corp. (ACET)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	8.12	8.71	7.70	8.43	65,748	0.33	4.07%
10/10/08	6.60	8.10	6.40	8.10	199,200	1.52	23.10%
10/9/08	7.62	8.075	6.53	6.58	127,676	-0.78	-10.60%
10/8/08	7.69	8.25	7.36	7.36	152,227	-0.62	-7.77%
10/7/08	8.06	8.64	7.97	7.98	229,003	–	–
10/6/08	8.37	8.37	7.48	7.98	237,258	-0.44	-5.23%
10/3/08	9.23	9.61	8.41	8.42	101,886	-0.68	-7.47%
10/2/08	9.60	9.86	9.08	9.10	71,290	-0.61	-6.28%
10/1/08	9.48	9.96	8.98	9.71	62,816	0.12	1.25%
9/30/08	8.99	9.64	8.80	9.59	86,783	0.68	7.63%
9/29/08	9.59	9.75	8.37	8.91	101,450	-0.87	-8.90%
9/26/08	9.66	9.98	9.56	9.78	65,887	-0.13	-1.31%
9/25/08	9.66	10.13	9.22	9.91	92,646	0.24	2.48%
9/24/08	10.06	10.25	9.67	9.67	83,424	-0.33	-3.30%
9/23/08	10.00	10.22	9.80	10.00	200,503	-0.05	-0.50%
9/22/08	9.96	10.12	9.83	10.05	182,494	-0.05	-0.50%
9/19/08	9.95	10.10	9.10	10.10	456,214	0.64	6.77%
9/18/08	9.14	9.50	8.68	9.46	142,972	0.56	6.29%
9/17/08	9.01	9.41	8.64	8.90	75,325	-0.35	-3.78%
9/16/08	8.47	9.33	8.43	9.25	101,364	0.77	9.08%
9/15/08	9.20	9.50	8.47	8.48	95,443	-0.76	-8.23%
9/12/08	9.52	9.52	9.111	9.24	75,289	-0.32	-3.35%
9/11/08	9.35	9.60	8.97	9.56	90,894	0.07	0.74%
9/10/08	9.49	9.77	9.04	9.49	121,610	0.20	2.15%
9/9/08	9.73	10.02	9.19	9.29	140,319	-0.36	-3.73%
9/8/08	9.20	9.70	9.15	9.65	214,415	0.65	7.22%
9/5/08	9.36	9.36	8.77	9.00	265,249	0.49	5.76%
9/4/08	8.44	8.60	8.40	8.51	37,763	-0.14	-1.62%
9/3/08	8.23	8.69	8.23	8.65	71,435	0.50	6.13%
9/2/08	8.65	8.74	7.93	8.15	47,366	-0.39	-4.57%
8/29/08	8.22	8.5599	8.15	8.54	70,818	0.31	3.77%
8/28/08	7.83	8.37	7.64	8.23	43,258	0.41	5.24%
8/27/08	7.82	8.06	7.77	7.82	50,724	-0.02	-0.26%
8/26/08	7.68	7.88	7.37	7.84	75,535	0.14	1.82%
8/25/08	8.18	8.18	7.57	7.70	18,328	-0.49	-5.98%
8/22/08	7.81	8.19	7.81	8.19	20,834	0.37	4.73%
8/21/08	7.91	7.97	7.81	7.82	13,654	-0.13	-1.64%
8/20/08	8.12	8.23	7.86	7.95	15,711	-0.13	-1.61%
8/19/08	8.02	8.32	8.02	8.08	19,461	-0.01	-0.12%
8/18/08	8.01	8.29	7.93	8.09	29,024	0.07	0.87%
8/15/08	8.40	8.45	7.84	8.02	66,775	0.02	0.25%
8/14/08	8.32	8.47	7.93	8.00	56,826	-0.42	-4.99%
8/13/08	8.21	8.58	7.88	8.42	30,773	0.22	2.68%
8/12/08	8.31	8.31	8.02	8.20	36,321	-0.18	-2.15%
8/11/08	7.73	8.38	7.6901	8.38	40,605	0.62	7.99%
8/8/08	7.26	7.98	7.26	7.76	47,673	0.49	6.74%
8/7/08	7.54	7.54	7.24	7.27	51,437	-0.31	-4.09%
8/6/08	7.59	7.7565	7.23	7.58	40,985	-0.04	-0.52%
8/5/08	7.44	7.63	7.35	7.62	55,545	0.20	2.70%
8/4/08	7.41	7.63	7.00	7.42	64,136	-0.14	-1.85%
8/1/08	7.51	7.63	7.42	7.56	31,123	0.04	0.53%
7/31/08	7.52	7.59	7.29	7.52	140,543	-0.10	-1.31%
7/30/08	7.64	7.64	7.28	7.62	38,678	-0.01	-0.13%
7/29/08	7.16	7.64	7.02	7.63	79,537	0.47	6.56%
7/28/08	7.36	7.36	7.15	7.16	140,801	-0.20	-2.72%
7/25/08	7.36	7.83	6.98	7.36	80,275	0.04	0.55%
7/24/08	7.52	7.5299	7.205	7.32	20,275	-0.15	-2.01%
7/23/08	7.50	7.69	7.30	7.47	137,407	-0.03	-0.40%
7/22/08	7.16	7.50	7.03	7.50	47,769	0.33	4.60%
7/21/08	7.21	7.25	7.16	7.17	14,298	–	–
7/18/08	7.46	7.46	7.05	7.17	31,020	-0.17	-2.32%
7/17/08	7.50	7.50	7.25	7.34	30,600	-0.11	-1.48%
7/16/08	7.25	7.58	7.25	7.45	60,437	0.21	2.90%
7/15/08	6.88	7.6075	6.80	7.24	77,802	0.26	3.72%