Historical Prices for II-VI Incorporated (IIVI)

Historical Prices for II-VI Incorporated
Date Open High Low Close Volume Adj. Close
Jul 29, 2014 13.66 13.72 13.52 13.58 262618 13.58
Jul 28, 2014 13.75 13.886 13.55 13.58 160693 13.58
Jul 25, 2014 13.78 13.88 13.65 13.72 176484 13.72
Jul 24, 2014 14.09 14.18 13.83 13.93 131679 13.93
Jul 23, 2014 14.1 14.2 13.9 14.04 126572 14.04
Jul 22, 2014 13.97 14.15 13.864 14.11 152932 14.11
Jul 21, 2014 13.94 14.05 13.79 13.89 186331 13.89
Jul 18, 2014 13.69 14.18 13.65 14.08 251466 14.08
Jul 17, 2014 13.89 14.1 13.68 13.71 338753 13.71
Jul 16, 2014 14.14 14.17 13.98 14.03 122971 14.03
Jul 15, 2014 14.19 14.41 14.01 14.02 118118 14.02
Jul 14, 2014 14.4 14.44 14.11 14.18 263249 14.18
Jul 11, 2014 14.08 14.36 14.08 14.27 131733 14.27
Jul 10, 2014 13.97 14.27 13.92 14.14 180635 14.14
Jul 09, 2014 14.28 14.37 14.21 14.27 184484 14.27
Jul 08, 2014 14.32 14.37 14.14 14.2 226802 14.2
Jul 07, 2014 14.56 14.7 14.295 14.32 253618 14.32
Jul 03, 2014 14.7 14.75 14.62 14.71 127343 14.71
Jul 02, 2014 14.62 14.75 14.58 14.66 173310 14.66
Jul 01, 2014 14.5 14.75 14.5 14.64 294281 14.64