Emcor Group (NY: EME )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.71	25.84	25.04	25.47	512,081	-0.28(-1.08%)
May 30, 2012	26.04	26.11	25.73	25.75	508,904	-0.62(-2.37%)
May 29, 2012	26.40	26.44	26.03	26.37	363,382	+0.30(+1.14%)
May 25, 2012	26.11	26.27	25.91	26.07	398,355	+0.07(+0.29%)
May 24, 2012	25.94	26.04	25.64	26.00	231,493	+0.10(+0.40%)
May 23, 2012	25.18	25.93	24.97	25.90	379,324	+0.37(+1.46%)
May 22, 2012	25.84	26.09	25.34	25.52	337,992	-0.27(-1.05%)
May 21, 2012	25.44	25.92	25.06	25.79	416,560	+0.51(+2.03%)
May 18, 2012	25.32	25.90	25.19	25.28	620,889	-0.08(-0.33%)
May 17, 2012	26.18	26.30	25.37	25.37	552,576	-0.80(-3.06%)
May 16, 2012	26.14	26.58	26.08	26.17	598,407	+0.14(+0.54%)
May 15, 2012	25.99	26.40	25.81	26.03	328,773	-0.07(-0.25%)
May 14, 2012	26.15	26.49	25.93	26.09	316,108	-0.42(-1.58%)
May 11, 2012	26.18	26.71	26.18	26.51	394,023	+0.02(+0.07%)
May 10, 2012	26.45	26.72	26.18	26.49	315,131	+0.28(+1.07%)
May 09, 2012	25.96	26.45	25.86	26.21	383,958	-0.17(-0.64%)
May 08, 2012	26.49	26.59	26.11	26.38	567,223	-0.34(-1.25%)
May 07, 2012	26.45	26.89	26.37	26.72	504,583	+0.16(+0.60%)
May 04, 2012	27.26	27.35	26.48	26.56	492,763	-0.84(-3.06%)
May 03, 2012	28.04	28.15	27.36	27.40	625,670	-0.55(-1.97%)
May 02, 2012	27.26	28.04	27.21	27.94	481,386	+0.41(+1.49%)
May 01, 2012	27.40	28.05	27.15	27.53	576,701	+0.23(+0.85%)
Apr 30, 2012	28.10	28.42	27.10	27.30	525,519	-0.41(-1.48%)
Apr 27, 2012	27.20	27.83	26.93	27.71	520,782	+0.59(+2.16%)
Apr 26, 2012	25.92	27.17	25.86	27.13	910,338	+1.27(+4.90%)
Apr 25, 2012	25.65	26.04	25.54	25.86	681,351	+0.46(+1.80%)
Apr 24, 2012	24.82	25.42	24.55	25.40	372,708	+0.71(+2.87%)
Apr 23, 2012	24.91	25.11	24.37	24.69	340,694	-0.76(-3.00%)
Apr 20, 2012	25.27	25.81	25.27	25.46	289,365	+0.47(+1.90%)
Apr 19, 2012	25.10	25.37	24.58	24.98	380,951	-0.15(-0.59%)
Apr 18, 2012	25.31	25.50	24.94	25.13	330,355	-0.36(-1.42%)
Apr 17, 2012	24.96	25.73	24.96	25.50	316,179	+0.78(+3.17%)
Apr 16, 2012	24.89	25.11	24.52	24.71	240,916	-0.07(-0.26%)
Apr 13, 2012	24.88	25.07	24.76	24.78	349,653	-0.29(-1.15%)
Apr 12, 2012	24.54	25.28	24.52	25.07	331,859	+0.54(+2.20%)
Apr 11, 2012	24.47	24.53	24.29	24.53	277,513	+0.32(+1.31%)
Apr 10, 2012	24.66	24.70	24.17	24.21	354,402	-0.46(-1.85%)
Apr 09, 2012	24.59	24.82	24.37	24.67	310,205	-0.37(-1.48%)
Apr 05, 2012	25.01	25.14	24.94	25.04	225,322	-0.13(-0.52%)
Apr 04, 2012	25.37	25.46	24.92	25.17	262,300	-0.57(-2.20%)
Apr 03, 2012	25.84	25.91	25.50	25.74	253,545	-0.11(-0.43%)
Apr 02, 2012	25.65	25.91	25.27	25.85	433,046	+0.08(+0.32%)
Mar 30, 2012	26.02	26.12	25.69	25.76	252,071	+0.02(+0.07%)
Mar 29, 2012	25.63	25.81	25.30	25.75	205,146	-0.05(-0.18%)
Mar 28, 2012	26.00	26.00	25.42	25.79	183,351	-0.14(-0.54%)
Mar 27, 2012	26.52	26.67	25.93	25.93	263,807	-0.51(-1.93%)
Mar 26, 2012	25.96	26.49	25.94	26.44	308,095	+0.86(+3.38%)
Mar 23, 2012	25.23	25.62	24.98	25.58	304,048	+0.40(+1.59%)
Mar 22, 2012	25.42	25.45	24.87	25.18	234,025	-0.52(-2.03%)
Mar 21, 2012	26.22	26.79	25.68	25.70	368,610	-0.44(-1.67%)
Mar 20, 2012	26.14	26.53	25.95	26.14	272,397	-0.39(-1.47%)
Mar 19, 2012	26.28	26.74	26.23	26.53	386,438	+0.14(+0.53%)
Mar 16, 2012	26.45	26.58	26.21	26.39	613,644	-0.05(-0.18%)
Mar 15, 2012	26.06	26.47	25.67	26.43	417,268	+0.81(+3.16%)
Mar 14, 2012	26.14	26.26	25.48	25.62	464,135	-0.57(-2.16%)
Mar 13, 2012	26.00	26.19	25.92	26.19	617,015	+0.37(+1.44%)
Mar 12, 2012	25.62	25.92	25.45	25.82	582,048	+0.24(+0.94%)
Mar 09, 2012	25.37	25.96	25.37	25.58	392,286	+0.16(+0.62%)
Mar 08, 2012	25.36	25.47	25.06	25.42	231,810	+0.30(+1.18%)
Mar 07, 2012	25.13	25.31	24.90	25.12	240,245	+0.16(+0.63%)
Mar 06, 2012	25.33	25.50	24.91	24.96	444,819	-0.72(-2.79%)
Mar 05, 2012	25.61	25.84	25.36	25.68	603,065	-0.02(-0.07%)
Mar 02, 2012	26.02	26.26	25.65	25.70	494,755	-0.36(-1.39%)