Historical Prices for Electro Scientific Ind, Inc (ESIO)

Symbol:

Historical Data for Electro Scientific Industries Inc. (ESIO)

After Hours: $ 14.03

0.01 (+0.07%)

Volume: 100

4:04 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	13.96	14.07	13.74	14.02	89,949	–	–
9/4/08	14.29	14.34	13.84	14.02	128,697	-0.37	-2.57%
9/3/08	14.34	14.48	14.21	14.39	86,808	0.05	0.35%
9/2/08	14.50	14.50	14.18	14.34	83,732	0.05	0.35%
8/29/08	14.67	14.74	14.17	14.29	93,411	-0.41	-2.79%
8/28/08	14.36	14.71	14.36	14.70	76,416	0.36	2.51%
8/27/08	14.47	14.59	14.23	14.34	97,771	-0.16	-1.10%
8/26/08	14.51	14.56	14.16	14.50	80,171	-0.05	-0.34%
8/25/08	14.63	14.75	14.31	14.55	147,585	-0.16	-1.09%
8/22/08	14.75	14.90	14.50	14.71	131,483	0.05	0.34%
8/21/08	14.86	14.94	14.57	14.66	116,105	-0.33	-2.20%
8/20/08	15.35	15.71	14.76	14.99	177,171	-0.35	-2.28%
8/19/08	15.42	15.59	15.03	15.34	154,820	-0.19	-1.22%
8/18/08	15.60	15.84	15.31	15.53	158,089	-0.15	-0.96%
8/15/08	16.23	16.23	15.62	15.68	184,202	-0.39	-2.43%
8/14/08	16.00	16.36	15.96	16.07	92,423	-0.07	-0.43%
8/13/08	15.92	16.27	15.72	16.14	80,888	0.28	1.77%
8/12/08	15.67	15.88	15.48	15.86	71,659	0.15	0.95%
8/11/08	14.95	15.79	14.62	15.71	129,121	0.69	4.59%
8/8/08	15.04	15.61	14.19	15.02	262,587	0.03	0.20%
8/7/08	14.96	15.06	14.79	14.99	123,763	-0.08	-0.53%
8/6/08	14.93	15.30	14.79	15.07	130,960	0.07	0.47%
8/5/08	15.00	15.25	14.86	15.00	169,647	–	–
8/4/08	15.08	15.10	14.54	15.00	183,763	-0.12	-0.79%
8/1/08	15.64	15.75	15.0785	15.12	188,116	-0.52	-3.32%
7/31/08	15.75	15.94	15.48	15.64	221,119	-0.34	-2.13%
7/30/08	15.75	16.00	15.29	15.98	111,773	0.35	2.24%
7/29/08	15.56	15.85	15.09	15.63	136,217	0.19	1.23%
7/28/08	15.21	15.90	14.98	15.44	156,385	0.15	0.98%
7/25/08	14.57	15.79	14.57	15.29	139,948	-0.54	-3.41%
7/24/08	16.15	16.19	15.55	15.83	257,528	-0.28	-1.74%
7/23/08	16.09	16.16	15.86	16.11	195,260	0.03	0.19%
7/22/08	15.28	16.08	15.06	16.08	178,697	0.74	4.82%
7/21/08	15.55	15.72	15.20	15.34	57,270	-0.12	-0.78%
7/18/08	15.33	15.61	15.05	15.46	170,216	0.02	0.13%
7/17/08	15.31	15.55	15.09	15.44	213,944	0.22	1.45%
7/16/08	14.50	15.32	14.18	15.22	117,224	0.75	5.18%
7/15/08	13.91	14.99	13.78	14.47	120,182	0.43	3.06%
7/14/08	13.62	14.74	13.77	14.04	184,856	-0.42	-2.90%
7/11/08	13.62	14.47	13.61	14.46	123,717	0.58	4.18%
7/10/08	13.90	14.22	13.66	13.88	122,624	–	–
7/9/08	14.36	14.61	13.85	13.88	144,618	-0.50	-3.48%
7/8/08	14.04	14.45	13.87	14.38	129,804	0.33	2.35%
7/7/08	14.36	14.45	13.91	14.05	115,380	-0.20	-1.40%
7/3/08	14.29	14.50	14.16	14.25	83,753	-0.03	-0.21%
7/2/08	14.54	14.55	14.05	14.28	169,037	-0.26	-1.79%
7/1/08	14.15	14.65	14.10	14.54	153,502	0.37	2.61%
6/30/08	14.39	14.58	14.15	14.17	165,444	-0.19	-1.32%
6/27/08	14.90	14.99	14.3537	14.36	362,392	-0.54	-3.62%
6/26/08	15.11	15.21	14.86	14.90	97,361	-0.36	-2.36%
6/25/08	15.07	15.34	14.90	15.26	204,555	0.21	1.40%
6/24/08	15.18	15.44	14.96	15.05	109,560	-0.21	-1.38%
6/23/08	15.54	15.72	15.18	15.26	155,491	-0.22	-1.42%
6/20/08	15.43	16.19	15.31	15.48	262,556	-0.60	-3.73%
6/19/08	15.62	16.10	15.50	16.08	102,546	0.46	2.94%
6/18/08	15.73	15.97	15.55	15.62	103,976	-0.13	-0.83%
6/17/08	15.75	15.91	15.69	15.75	133,139	0.02	0.13%
6/16/08	15.47	15.83	15.40	15.73	68,850	0.17	1.09%
6/13/08	15.52	15.78	15.44	15.56	92,472	0.21	1.37%
6/12/08	15.44	15.51	15.25	15.35	132,843	0.06	0.39%
6/11/08	15.40	15.51	15.24	15.29	155,512	-0.17	-1.10%
6/10/08	15.25	15.61	15.05	15.46	139,985	0.15	0.98%
6/9/08	15.41	15.45	15.18	15.31	145,659	-0.09	-0.58%