Historical Prices for Ii-vi, Inc (IIVI)

Symbol:

Historical Data for IIVI Inc. (IIVI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	29.56	32.34	29.04	32.27	238,931	3.80	13.35%
10/10/08	27.10	29.74	25.50	28.47	409,402	0.56	2.01%
10/9/08	29.87	30.83	27.54	27.91	308,304	-1.39	-4.74%
10/8/08	28.85	31.21	28.50	29.30	429,606	-0.16	-0.54%
10/7/08	32.03	32.49	29.40	29.46	304,101	-2.53	-7.91%
10/6/08	32.51	32.97	30.51	31.99	494,790	-1.65	-4.90%
10/3/08	35.04	37.00	33.53	33.64	265,221	-1.28	-3.67%
10/2/08	37.57	37.57	34.66	34.92	308,244	-2.93	-7.74%
10/1/08	38.47	38.61	37.40	37.85	188,878	-0.81	-2.10%
9/30/08	37.82	38.85	36.52	38.66	225,356	0.84	2.22%
9/29/08	39.42	39.8599	36.76	37.82	255,188	-2.76	-6.80%
9/26/08	39.62	40.5899	39.07	40.58	194,428	-0.45	-1.10%
9/25/08	41.51	42.57	40.75	41.03	233,542	-0.28	-0.68%
9/24/08	41.43	42.07	40.89	41.31	140,642	-0.08	-0.19%
9/23/08	42.31	42.71	41.30	41.39	121,194	-0.98	-2.31%
9/22/08	43.57	45.04	41.90	42.37	153,117	-1.47	-3.35%
9/19/08	43.29	45.49	41.90	43.84	556,676	2.02	4.83%
9/18/08	41.17	42.33	39.77	41.82	332,937	1.55	3.85%
9/17/08	41.14	41.18	39.14	40.27	220,271	-1.27	-3.06%
9/16/08	39.11	41.63	39.11	41.54	196,748	1.08	2.67%
9/15/08	40.82	41.72	39.49	40.46	207,607	-1.39	-3.32%
9/12/08	41.89	42.36	40.92	41.85	174,021	-0.22	-0.52%
9/11/08	41.12	42.11	40.50	42.07	202,167	0.57	1.37%
9/10/08	41.44	42.10	40.92	41.50	193,792	0.53	1.29%
9/9/08	42.10	43.12	40.95	40.97	176,128	-1.10	-2.61%
9/8/08	41.62	42.32	41.25	42.07	231,087	1.26	3.09%
9/5/08	40.35	41.46	39.89	40.81	220,280	0.13	0.32%
9/4/08	42.93	43.25	40.14	40.68	328,367	-2.72	-6.27%
9/3/08	43.63	44.7799	43.09	43.40	175,432	-0.22	-0.50%
9/2/08	44.65	45.44	43.08	43.62	225,870	-0.29	-0.66%
8/29/08	43.90	44.22	42.92	43.91	149,944	-0.27	-0.61%
8/28/08	44.08	44.43	43.71	44.18	137,019	0.15	0.34%
8/27/08	43.84	44.52	43.58	44.03	140,571	0.03	0.07%
8/26/08	44.00	44.79	43.46	44.00	85,804	-0.11	-0.25%
8/25/08	45.20	45.20	43.40	44.11	160,599	-1.34	-2.95%
8/22/08	44.51	45.70	44.51	45.45	82,470	0.87	1.95%
8/21/08	44.85	45.91	44.18	44.58	143,362	-1.12	-2.45%
8/20/08	46.07	46.90	45.08	45.70	108,117	-0.28	-0.61%
8/19/08	45.41	46.52	44.80	45.98	246,032	-0.07	-0.15%
8/18/08	47.00	47.27	45.09	46.05	163,151	-0.94	-2.00%
8/15/08	47.30	47.94	46.3401	46.99	240,625	0.26	0.56%
8/14/08	45.34	47.24	45.34	46.73	200,964	-0.31	-0.66%
8/13/08	46.14	47.51	45.28	47.04	263,778	1.37	3.00%
8/12/08	46.11	46.49	44.80	45.67	266,590	-1.47	-3.12%
8/11/08	48.26	48.26	46.2225	47.14	413,443	0.92	1.99%
8/8/08	45.22	46.71	45.14	46.22	293,597	0.56	1.23%
8/7/08	44.51	45.90	43.89	45.66	390,629	0.46	1.02%
8/6/08	40.17	45.56	40.14	45.20	702,229	5.35	13.43%
8/5/08	41.10	44.81	39.10	39.85	1,143,954	2.70	7.27%
8/4/08	38.58	38.67	36.75	37.15	280,662	-1.11	-2.90%
8/1/08	38.46	38.78	37.77	38.26	160,466	-0.20	-0.52%
7/31/08	38.31	39.50	38.31	38.46	206,246	-0.38	-0.98%
7/30/08	38.78	39.49	38.24	38.84	175,714	0.02	0.05%
7/29/08	38.79	38.85	38.14	38.82	215,321	0.33	0.86%
7/28/08	38.53	39.24	38.36	38.49	175,913	-0.23	-0.59%
7/25/08	38.36	39.29	37.46	38.72	154,703	0.27	0.70%
7/24/08	38.27	38.78	37.70	38.45	142,033	0.40	1.05%
7/23/08	37.74	38.7399	37.66	38.05	150,012	0.19	0.50%
7/22/08	36.48	38.35	36.075	37.86	174,429	1.05	2.85%
7/21/08	37.00	37.00	36.06	36.81	119,264	0.11	0.30%
7/18/08	37.58	37.59	35.84	36.70	187,364	-0.89	-2.37%
7/17/08	36.45	37.75	36.43	37.59	161,769	1.43	3.95%
7/16/08	35.61	36.50	34.46	36.16	135,251	0.76	2.15%
7/15/08	34.06	36.15	33.97	35.40	163,456	0.40	1.14%