Historical Prices for II-VI Incorporated (IIVI)

Historical Prices for II-VI Incorporated
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 21.55 21.93 21.55 21.79 136737 21.79
Aug 22, 2016 21.55 21.8 21.22 21.66 96189 21.66
Aug 19, 2016 21.66 21.93 21.46 21.67 133006 21.67
Aug 18, 2016 21.54 21.78 21.54 21.72 106187 21.72
Aug 17, 2016 21.6 21.82 21.505 21.59 201099 21.59
Aug 16, 2016 21.59 21.8852 21.54 21.65 156582 21.65
Aug 15, 2016 21.44 21.7 21.41 21.63 134228 21.63
Aug 12, 2016 21.24 21.47 21.22 21.34 154248 21.34
Aug 11, 2016 21.18 21.38 21.0717 21.32 192881 21.32
Aug 10, 2016 20.87 21.12 20.78 21.1 277191 21.1
Aug 09, 2016 20.62 20.9 20.62 20.78 185409 20.78
Aug 08, 2016 20.62 20.74 20.5 20.73 172738 20.73
Aug 05, 2016 20.41 20.7 20.29 20.56 277027 20.56
Aug 04, 2016 20.32 20.43 20.07 20.23 204275 20.23
Aug 03, 2016 21.26 21.31 20.34 20.39 288948 20.39
Aug 02, 2016 21 22.63 20.755 21.33 861578 21.33
Aug 01, 2016 20.05 20.512 19.9 20.37 233497 20.37
Jul 29, 2016 20.23 20.27 20.02 20.1 207639 20.1
Jul 28, 2016 20.43 20.46 20.18 20.28 100742 20.28
Jul 27, 2016 20.18 20.44 19.94 20.42 119279 20.42