Esco Technologies Inc (NY: ESE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	91.68	93.00	91.68	92.80	150,858	+0.88(+0.96%)
Jun 29, 2021	91.84	92.28	90.73	91.92	101,304	+0.56(+0.62%)
Jun 28, 2021	93.72	93.72	91.26	91.35	130,607	-1.69(-1.82%)
Jun 25, 2021	90.99	93.14	90.83	93.04	1,057,470	+2.52(+2.78%)
Jun 24, 2021	89.74	90.63	89.24	90.52	52,028	+0.94(+1.05%)
Jun 23, 2021	89.68	90.98	89.45	89.58	117,667	+0.24(+0.27%)
Jun 22, 2021	89.70	89.85	88.66	89.35	92,809	-0.91(-1.01%)
Jun 21, 2021	89.19	90.74	89.05	90.26	137,656	+1.47(+1.66%)
Jun 18, 2021	89.22	90.02	88.27	88.78	263,065	-1.29(-1.44%)
Jun 17, 2021	90.55	90.58	89.35	90.08	167,346	-0.59(-0.65%)
Jun 16, 2021	90.36	91.09	89.81	90.67	243,426	+0.49(+0.55%)
Jun 15, 2021	88.53	90.54	88.31	90.18	289,293	+2.05(+2.32%)
Jun 14, 2021	89.05	89.07	87.57	88.13	132,928	-0.84(-0.94%)
Jun 11, 2021	87.83	88.97	87.77	88.97	139,066	+1.14(+1.29%)
Jun 10, 2021	89.82	89.97	87.58	87.83	123,533	-1.96(-2.18%)
Jun 09, 2021	91.22	91.22	89.69	89.79	97,811	-1.33(-1.46%)
Jun 08, 2021	90.67	91.97	90.09	91.13	108,818	+0.81(+0.90%)
Jun 07, 2021	90.60	90.78	89.70	90.32	104,721	-0.57(-0.63%)
Jun 04, 2021	91.49	91.49	90.53	90.89	64,269	-0.23(-0.25%)
Jun 03, 2021	90.83	91.33	89.06	91.12	103,895	-0.02(-0.02%)
Jun 02, 2021	94.26	94.26	91.01	91.14	168,781	-3.08(-3.27%)
Jun 01, 2021	94.14	95.53	93.81	94.22	100,472	+0.68(+0.73%)
May 28, 2021	93.92	93.93	92.11	93.54	82,234	+0.11(+0.12%)
May 27, 2021	94.77	95.60	93.40	93.43	189,968	-0.26(-0.27%)
May 26, 2021	92.36	94.05	92.14	93.69	128,886	+1.11(+1.20%)
May 25, 2021	94.00	94.00	92.14	92.58	123,012	-0.82(-0.88%)
May 24, 2021	93.58	93.76	92.10	93.40	143,898	-0.19(-0.20%)
May 21, 2021	94.38	94.98	92.13	93.59	141,911	+0.27(+0.29%)
May 20, 2021	95.52	95.89	92.85	93.32	134,658	-1.45(-1.53%)
May 19, 2021	96.38	96.38	94.18	94.77	107,356	-2.82(-2.89%)
May 18, 2021	98.46	99.06	97.12	97.59	167,668	-1.14(-1.15%)
May 17, 2021	100.03	100.43	98.45	98.73	66,266	-2.04(-2.02%)
May 14, 2021	101.33	101.33	100.38	100.76	91,848	+0.17(+0.17%)
May 13, 2021	98.86	101.07	98.86	100.59	167,603	+2.40(+2.45%)
May 12, 2021	101.42	102.15	98.08	98.19	127,460	-4.06(-3.97%)
May 11, 2021	102.45	103.00	101.80	102.25	101,325	-0.96(-0.93%)
May 10, 2021	108.10	108.10	103.20	103.21	112,599	-5.05(-4.66%)
May 07, 2021	109.11	110.09	108.25	108.26	64,222	-1.19(-1.08%)
May 06, 2021	108.04	109.49	106.58	109.45	178,297	+1.70(+1.58%)
May 05, 2021	107.70	109.02	106.04	107.75	130,098	-0.34(-0.31%)
May 04, 2021	107.70	108.45	106.91	108.09	75,120	-0.21(-0.19%)
May 03, 2021	108.22	109.48	106.81	108.29	138,895	+0.80(+0.75%)
Apr 30, 2021	108.88	110.58	106.59	107.49	125,764	-2.68(-2.43%)
Apr 29, 2021	111.48	111.48	109.60	110.17	140,017	-0.39(-0.35%)
Apr 28, 2021	110.81	112.67	110.25	110.56	41,519	-0.47(-0.43%)
Apr 27, 2021	111.16	111.20	110.13	111.03	55,698	+0.27(+0.24%)
Apr 26, 2021	111.37	112.09	110.66	110.77	39,566	-0.13(-0.12%)
Apr 23, 2021	109.26	111.49	108.17	110.89	86,001	+2.42(+2.23%)
Apr 22, 2021	109.58	110.27	107.98	108.47	57,555	-0.44(-0.40%)
Apr 21, 2021	108.60	109.73	108.27	108.91	76,183	+0.95(+0.88%)
Apr 20, 2021	107.34	108.06	106.08	107.96	130,988	+0.66(+0.62%)
Apr 19, 2021	107.76	107.76	106.44	107.30	62,746	-1.09(-1.00%)
Apr 16, 2021	109.71	110.13	107.47	108.38	51,601	-0.17(-0.15%)
Apr 15, 2021	109.34	109.34	107.62	108.55	36,820	-0.29(-0.26%)
Apr 14, 2021	107.78	109.71	107.78	108.84	46,199	+0.77(+0.71%)
Apr 13, 2021	110.15	110.15	107.87	108.07	74,581	-2.03(-1.84%)
Apr 12, 2021	110.28	110.33	109.49	110.09	62,584	+0.18(+0.16%)
Apr 09, 2021	108.88	110.05	106.68	109.92	58,076	+0.78(+0.72%)
Apr 08, 2021	109.75	109.75	108.09	109.13	78,658	+0.35(+0.32%)
Apr 07, 2021	110.62	110.62	108.27	108.79	72,284	-1.40(-1.27%)
Apr 06, 2021	111.79	112.51	110.06	110.19	70,699	-1.21(-1.08%)
Apr 05, 2021	109.97	111.68	109.41	111.40	80,501	+1.85(+1.69%)