Mistras Group Inc (NY: MG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	24.47	24.47	23.81	23.82	60,887	-0.47(-1.93%)
Mar 29, 2012	24.86	24.93	23.90	24.29	61,861	-0.64(-2.57%)
Mar 28, 2012	24.58	24.95	24.10	24.93	103,283	+0.43(+1.76%)
Mar 27, 2012	24.45	24.75	24.11	24.50	54,707	+0.07(+0.29%)
Mar 26, 2012	24.19	24.65	24.19	24.43	91,271	+0.53(+2.22%)
Mar 23, 2012	24.68	24.74	23.87	23.90	182,001	-0.86(-3.47%)
Mar 22, 2012	25.20	25.42	24.45	24.76	210,067	-0.70(-2.75%)
Mar 21, 2012	25.26	25.49	24.96	25.46	194,979	+0.21(+0.83%)
Mar 20, 2012	25.01	25.32	24.83	25.25	98,453	+0.01(+0.04%)
Mar 19, 2012	24.86	25.27	24.85	25.24	63,882	+0.39(+1.57%)
Mar 16, 2012	24.59	24.90	24.54	24.85	228,757	+0.28(+1.14%)
Mar 15, 2012	24.29	24.65	24.24	24.57	164,599	+0.32(+1.32%)
Mar 14, 2012	24.11	24.31	24.02	24.25	181,362	+0.19(+0.79%)
Mar 13, 2012	23.67	24.06	23.62	24.06	171,685	+0.39(+1.65%)
Mar 12, 2012	23.74	23.89	23.54	23.67	68,069	-0.09(-0.38%)
Mar 09, 2012	22.90	23.78	22.85	23.76	109,809	+0.93(+4.07%)
Mar 08, 2012	22.43	22.87	22.32	22.83	38,857	+0.48(+2.15%)
Mar 07, 2012	22.13	22.48	22.11	22.35	52,967	+0.23(+1.04%)
Mar 06, 2012	22.57	22.81	22.11	22.12	66,495	-0.64(-2.81%)
Mar 05, 2012	22.24	22.76	22.15	22.76	54,993	+0.44(+1.97%)
Mar 02, 2012	22.22	22.61	22.16	22.32	123,090	+0.02(+0.09%)
Mar 01, 2012	22.49	22.65	22.25	22.30	84,068	-0.10(-0.45%)
Feb 29, 2012	22.50	22.65	22.17	22.40	91,247	-0.13(-0.58%)
Feb 28, 2012	22.91	22.95	22.42	22.53	55,249	-0.43(-1.87%)
Feb 27, 2012	22.80	23.03	22.37	22.96	46,885	+0.07(+0.31%)
Feb 24, 2012	23.02	23.18	22.64	22.89	55,703	-0.11(-0.48%)
Feb 23, 2012	21.41	23.24	21.31	23.00	117,335	+1.67(+7.83%)
Feb 22, 2012	22.02	22.17	21.01	21.33	197,852	-0.78(-3.53%)
Feb 21, 2012	22.39	22.71	22.00	22.11	92,497	-0.36(-1.60%)
Feb 17, 2012	23.06	23.06	22.13	22.47	101,371	-0.48(-2.09%)
Feb 16, 2012	22.28	23.20	22.28	22.95	79,286	+0.61(+2.73%)
Feb 15, 2012	22.73	22.73	22.16	22.34	72,457	-0.24(-1.06%)
Feb 14, 2012	22.63	23.05	22.34	22.58	97,004	-0.22(-0.96%)
Feb 13, 2012	22.87	22.94	22.52	22.80	189,563	+0.03(+0.13%)
Feb 10, 2012	23.28	23.47	22.65	22.77	83,731	-0.63(-2.69%)
Feb 09, 2012	23.30	23.53	23.20	23.40	116,876	+0.13(+0.56%)
Feb 08, 2012	23.45	23.96	23.19	23.27	167,630	-0.09(-0.39%)
Feb 07, 2012	23.21	23.50	23.01	23.36	217,267	+0.16(+0.69%)
Feb 06, 2012	23.15	23.34	22.76	23.20	106,637	-0.14(-0.60%)
Feb 03, 2012	23.46	23.56	23.00	23.34	168,341	+0.66(+2.91%)
Feb 02, 2012	23.81	23.97	22.53	22.68	190,773	-1.05(-4.42%)
Feb 01, 2012	22.83	23.81	22.74	23.73	217,619	+1.21(+5.37%)
Jan 31, 2012	22.64	22.70	22.30	22.52	124,808	-0.05(-0.22%)
Jan 30, 2012	22.43	22.65	22.18	22.57	117,635	+0.03(+0.13%)
Jan 27, 2012	22.30	22.72	22.18	22.54	100,610	+0.18(+0.81%)
Jan 26, 2012	21.82	22.60	21.72	22.36	234,568	+0.63(+2.90%)
Jan 25, 2012	21.62	21.90	21.38	21.73	80,948	+0.00(+0.00%)
Jan 24, 2012	21.68	21.82	21.40	21.73	102,501	-0.04(-0.18%)
Jan 23, 2012	21.65	21.79	21.50	21.77	196,371	+0.07(+0.32%)
Jan 20, 2012	21.62	21.76	21.18	21.70	124,377	-0.06(-0.28%)
Jan 19, 2012	21.45	21.89	21.45	21.76	150,676	+0.31(+1.45%)
Jan 18, 2012	20.83	21.53	20.71	21.45	334,973	+0.49(+2.34%)
Jan 17, 2012	21.56	21.72	20.95	20.96	211,279	-0.55(-2.56%)
Jan 13, 2012	20.86	21.91	20.78	21.51	202,649	+0.42(+1.99%)
Jan 12, 2012	22.36	22.37	20.63	21.09	564,040	-1.22(-5.47%)
Jan 11, 2012	22.36	23.13	21.98	22.31	270,321	-0.08(-0.36%)
Jan 10, 2012	24.00	24.08	21.50	22.39	412,982	-1.47(-6.16%)
Jan 09, 2012	24.01	24.77	22.07	23.86	396,763	-0.13(-0.54%)
Jan 06, 2012	23.85	24.04	23.56	23.99	115,054	+0.12(+0.50%)
Jan 05, 2012	24.06	24.23	23.77	23.87	194,529	-0.29(-1.20%)