Historical Prices for Ultra Clean Hld (UCTT)

Symbol:

Historical Data for Ultra Clean Holdings Inc. (UCTT)

After Hours: $ 5.40

0.00 (0.00%)

Volume: 727

4:03 PM EDT Oct 13, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	4.59	5.47	4.22	5.40	175,121	0.90	20.00%
10/10/08	3.87	4.7375	3.07	4.50	230,303	0.51	12.78%
10/9/08	4.46	5.00	3.82	3.99	154,809	-0.49	-10.94%
10/8/08	4.69	5.0301	3.85	4.48	233,907	-0.33	-6.86%
10/7/08	4.932	5.35	4.77	4.81	112,573	-0.21	-4.18%
10/6/08	5.06	5.48	4.89	5.02	126,840	-0.13	-2.52%
10/3/08	5.36	5.45	5.10	5.15	134,615	-0.19	-3.56%
10/2/08	5.21	5.72	5.09	5.34	169,531	0.03	0.56%
10/1/08	5.04	5.33	5.00	5.31	97,857	0.27	5.36%
9/30/08	5.24	5.87	4.98	5.04	205,199	-0.22	-4.18%
9/29/08	6.11	6.12	2.78	5.26	170,100	-0.91	-14.75%
9/26/08	6.26	6.47	5.91	6.17	113,669	-0.20	-3.14%
9/25/08	6.22	6.69	6.18	6.37	112,543	0.14	2.25%
9/24/08	6.81	7.10	6.22	6.23	130,430	-0.56	-8.25%
9/23/08	7.05	7.27	6.78	6.79	121,958	-0.25	-3.55%
9/22/08	7.21	7.38	6.86	7.04	148,591	-0.23	-3.16%
9/19/08	7.23	7.77	6.62	7.27	299,267	0.18	2.54%
9/18/08	6.20	7.09	5.99	7.09	304,737	1.07	17.77%
9/17/08	6.21	6.43	6.02	6.02	110,205	-0.26	-4.14%
9/16/08	6.20	6.31	6.00	6.28	109,682	0.04	0.64%
9/15/08	6.61	6.74	6.23	6.24	54,460	-0.49	-7.28%
9/12/08	6.82	6.89	6.54	6.73	72,747	-0.08	-1.17%
9/11/08	6.61	6.94	6.33	6.81	144,239	0.13	1.95%
9/10/08	6.85	6.85	6.46	6.68	147,554	-0.05	-0.74%
9/9/08	6.83	6.96	6.62	6.73	175,583	-0.09	-1.32%
9/8/08	6.87	6.94	6.49	6.82	165,283	0.11	1.64%
9/5/08	7.20	7.20	6.48	6.71	177,292	-0.53	-7.32%
9/4/08	7.65	8.03	7.16	7.24	164,281	-0.45	-5.85%
9/3/08	7.40	7.87	7.35	7.69	116,496	0.30	4.06%
9/2/08	7.41	7.68	7.22	7.39	102,241	0.11	1.51%
8/29/08	7.74	7.78	7.23	7.28	145,142	-0.51	-6.55%
8/28/08	8.07	8.14	7.73	7.79	245,756	-0.26	-3.23%
8/27/08	7.79	8.16	7.55	8.05	114,162	0.25	3.21%
8/26/08	8.06	8.38	7.77	7.80	110,034	-0.29	-3.58%
8/25/08	8.33	8.81	8.07	8.09	149,105	-0.27	-3.23%
8/22/08	8.21	8.54	8.18	8.36	166,807	0.17	2.08%
8/21/08	8.28	8.60	8.19	8.19	116,602	-0.19	-2.27%
8/20/08	8.22	8.635	8.22	8.38	118,433	0.17	2.07%
8/19/08	7.56	8.25	7.56	8.21	126,249	0.60	7.88%
8/18/08	7.86	8.09	7.51	7.61	87,599	-0.24	-3.06%
8/15/08	7.90	8.22	7.85	7.85	119,487	0.10	1.29%
8/14/08	8.05	8.12	7.71	7.75	98,297	-0.31	-3.85%
8/13/08	7.80	8.42	7.732	8.06	189,518	0.23	2.94%
8/12/08	7.53	7.90	7.3904	7.83	238,350	0.25	3.30%
8/11/08	7.02	7.71	6.87	7.58	144,256	0.54	7.67%
8/8/08	6.41	7.06	6.41	7.04	200,036	0.62	9.66%
8/7/08	6.40	6.57	6.37	6.42	108,503	-0.02	-0.31%
8/6/08	6.58	6.58	6.42	6.44	108,589	-0.18	-2.72%
8/5/08	6.67	6.79	6.47	6.62	116,557	–	–
8/4/08	6.59	6.72	6.34	6.62	95,142	0.04	0.61%
8/1/08	6.59	6.72	6.47	6.58	119,428	0.03	0.46%
7/31/08	6.32	6.73	6.29	6.55	196,168	0.15	2.34%
7/30/08	6.61	6.77	6.29	6.40	192,591	-0.16	-2.44%
7/29/08	6.45	6.69	6.15	6.56	456,469	-0.22	-3.24%
7/28/08	6.52	7.00	6.52	6.78	190,308	0.18	2.73%
7/25/08	6.85	6.98	6.51	6.60	224,564	-0.21	-3.08%
7/24/08	6.94	7.05	6.75	6.81	148,568	-0.11	-1.59%
7/23/08	6.90	7.01	6.625	6.92	804,946	0.02	0.29%
7/22/08	6.69	7.01	6.51	6.90	395,670	0.12	1.77%
7/21/08	6.87	6.87	6.60	6.78	337,382	0.04	0.59%
7/18/08	6.71	6.96	6.46	6.74	293,111	0.07	1.05%
7/17/08	6.75	6.76	6.61	6.67	268,726	-0.08	-1.19%
7/16/08	6.86	7.11	6.64	6.75	392,507	-0.10	-1.46%
7/15/08	6.86	7.095	6.80	6.85	174,742	-0.08	-1.15%