Historical Prices for Cabot Microelectronics Cp (CCMP)

Symbol:

Historical Data for Cabot Microelectronics Corp. (CCMP)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	25.43	27.50	24.80	26.72	375,527	0.89	3.45%
10/9/08	27.97	29.01	25.77	25.83	317,516	-2.05	-7.35%
10/8/08	27.91	29.25	27.59	27.88	344,687	-0.23	-0.82%
10/7/08	29.34	29.80	28.08	28.11	344,781	-1.27	-4.32%
10/6/08	30.04	30.70	28.295	29.38	376,692	-0.91	-3.00%
10/3/08	31.31	32.15	30.25	30.29	270,172	-0.50	-1.62%
10/2/08	32.10	32.49	30.66	30.79	314,673	-1.60	-4.94%
10/1/08	31.87	32.5299	31.87	32.39	263,857	0.31	0.97%
9/30/08	31.94	32.26	31.37	32.08	298,404	0.53	1.68%
9/29/08	32.82	33.00	31.45	31.55	458,420	-2.03	-6.05%
9/26/08	33.27	33.59	32.80	33.58	326,203	-0.74	-2.16%
9/25/08	33.85	34.51	33.70	34.32	226,729	0.73	2.17%
9/24/08	34.33	34.80	32.95	33.59	251,960	-0.55	-1.61%
9/23/08	34.15	34.68	33.84	34.14	216,520	0.06	0.18%
9/22/08	36.20	36.50	34.02	34.08	298,865	-1.85	-5.15%
9/19/08	35.22	36.88	33.42	35.93	695,681	2.15	6.36%
9/18/08	33.85	33.97	32.19	33.78	416,371	0.64	1.93%
9/17/08	34.62	34.93	33.10	33.14	360,333	-1.91	-5.45%
9/16/08	34.18	35.21	34.05	35.05	312,074	0.76	2.22%
9/15/08	34.66	35.28	34.18	34.29	238,467	-0.78	-2.22%
9/12/08	35.31	35.78	34.83	35.07	330,926	-0.47	-1.32%
9/11/08	35.50	35.94	35.04	35.54	302,633	-0.35	-0.98%
9/10/08	36.43	37.52	35.77	35.89	349,874	-0.03	-0.08%
9/9/08	36.64	37.32	35.90	35.92	295,925	-0.68	-1.86%
9/8/08	37.28	37.72	36.27	36.60	252,450	-0.11	-0.30%
9/5/08	36.65	37.02	35.96	36.71	231,681	0.09	0.25%
9/4/08	37.62	37.84	36.61	36.62	322,201	-1.34	-3.53%
9/3/08	38.28	38.80	37.83	37.96	222,119	-0.45	-1.17%
9/2/08	39.33	39.86	38.28	38.41	264,559	-0.21	-0.54%
8/29/08	39.76	39.94	38.45	38.62	152,889	-1.31	-3.28%
8/28/08	39.33	40.18	39.209	39.93	130,049	0.83	2.12%
8/27/08	38.90	39.64	38.53	39.10	185,306	0.14	0.36%
8/26/08	39.31	39.54	38.605	38.96	272,946	-0.47	-1.19%
8/25/08	39.68	39.71	39.03	39.43	209,833	-0.55	-1.38%
8/22/08	39.56	40.32	39.42	39.98	139,095	0.63	1.60%
8/21/08	39.32	39.78	38.81	39.35	256,019	-0.33	-0.83%
8/20/08	39.98	40.32	39.08	39.68	217,245	0.24	0.61%
8/19/08	40.23	40.23	39.18	39.44	302,309	-0.78	-1.94%
8/18/08	41.15	41.20	39.88	40.22	216,087	-0.86	-2.09%
8/15/08	41.71	42.39	40.90	41.08	311,232	-0.41	-0.99%
8/14/08	41.50	41.94	41.34	41.49	269,094	-0.13	-0.31%
8/13/08	42.03	42.46	41.09	41.62	357,756	-0.56	-1.33%
8/12/08	42.77	43.05	41.69	42.18	269,363	-0.62	-1.45%
8/11/08	41.16	43.18	40.98	42.80	309,423	1.55	3.76%
8/8/08	40.50	41.40	40.18	41.25	306,050	0.46	1.13%
8/7/08	40.36	41.00	40.11	40.79	339,211	0.16	0.39%
8/6/08	40.14	40.87	40.00	40.63	306,546	0.34	0.84%
8/5/08	40.17	40.34	39.54	40.29	384,286	0.47	1.18%
8/4/08	38.92	40.16	38.33	39.82	321,739	0.81	2.08%
8/1/08	39.20	39.50	38.32	39.01	238,839	-0.03	-0.08%
7/31/08	39.00	39.65	38.60	39.04	333,230	-0.03	-0.08%
7/30/08	38.68	39.26	38.43	39.07	338,729	0.42	1.09%
7/29/08	37.97	39.00	37.84	38.65	317,339	1.15	3.07%
7/28/08	37.56	37.95	36.88	37.50	341,740	-0.25	-0.66%
7/25/08	37.60	37.95	36.69	37.75	530,744	2.73	7.80%
7/24/08	32.50	35.56	32.50	35.02	439,722	1.77	5.32%
7/23/08	32.99	33.48	32.52	33.25	190,592	0.16	0.48%
7/22/08	32.14	33.55	31.97	33.09	315,127	0.57	1.75%
7/21/08	32.97	32.97	32.35	32.52	186,603	-0.33	-1.00%
7/18/08	33.36	33.57	32.39	32.85	324,324	-0.79	-2.35%
7/17/08	33.37	33.69	32.79	33.64	279,085	0.47	1.42%
7/16/08	32.83	33.37	32.20	33.17	229,113	0.52	1.59%
7/15/08	31.84	33.19	31.82	32.65	250,462	0.43	1.33%
7/14/08	32.75	33.63	32.04	32.22	238,316	-0.62	-1.89%