Applied Materials (NQ: AMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	15.34	15.53	15.33	15.37	12,744,265	-0.02(-0.11%)
Oct 30, 2013	15.51	15.57	15.27	15.38	7,524,686	-0.11(-0.72%)
Oct 29, 2013	15.36	15.61	15.28	15.50	13,522,828	+0.24(+1.55%)
Oct 28, 2013	15.21	15.33	15.21	15.26	8,665,768	+0.02(+0.14%)
Oct 25, 2013	15.27	15.29	15.11	15.24	0	-0.10(-0.65%)
Oct 24, 2013	15.21	15.36	15.10	15.34	14,058,282	+0.36(+2.41%)
Oct 23, 2013	15.42	15.47	14.91	14.97	17,299,068	-0.58(-3.71%)
Oct 22, 2013	15.44	15.58	15.37	15.55	12,528,671	+0.17(+1.12%)
Oct 21, 2013	15.58	15.58	15.34	15.38	10,175,696	-0.15(-1.00%)
Oct 18, 2013	15.52	15.58	15.44	15.53	10,397,188	-0.03(-0.19%)
Oct 17, 2013	15.26	15.59	15.25	15.56	13,346,255	+0.11(+0.70%)
Oct 16, 2013	15.39	15.64	15.35	15.46	15,509,222	+0.12(+0.78%)
Oct 15, 2013	15.56	15.64	15.33	15.34	13,526,699	-0.24(-1.55%)
Oct 14, 2013	15.39	15.65	15.26	15.58	11,063,667	+0.09(+0.56%)
Oct 11, 2013	15.27	15.57	15.21	15.49	0	+0.10(+0.64%)
Oct 10, 2013	15.04	15.43	15.02	15.39	12,645,319	+0.47(+3.14%)
Oct 09, 2013	15.12	15.13	14.76	14.92	16,198,496	-0.14(-0.94%)
Oct 08, 2013	15.26	15.42	14.97	15.07	19,363,332	-0.23(-1.52%)
Oct 07, 2013	14.92	15.47	14.85	15.30	19,201,042	+0.18(+1.17%)
Oct 04, 2013	14.91	15.20	14.90	15.12	12,813,349	+0.21(+1.38%)
Oct 03, 2013	15.06	15.07	14.84	14.91	15,122,435	-0.15(-1.03%)
Oct 02, 2013	14.98	15.25	14.89	15.07	18,816,418	+0.03(+0.23%)
Oct 01, 2013	15.13	15.14	14.87	15.04	15,444,094	-0.05(-0.35%)
Sep 30, 2013	14.97	15.19	14.89	15.09	18,019,490	-0.06(-0.39%)
Sep 27, 2013	15.21	15.30	14.96	15.15	0	-0.15(-0.96%)
Sep 26, 2013	15.37	15.41	15.13	15.29	19,563,560	-0.06(-0.39%)
Sep 25, 2013	14.87	15.44	14.85	15.35	40,276,500	+0.34(+2.26%)
Sep 24, 2013	14.91	15.08	14.59	15.01	103,175,232	+1.25(+9.09%)
Sep 23, 2013	13.66	13.83	13.62	13.76	12,385,271	+0.05(+0.38%)
Sep 20, 2013	13.83	13.98	13.68	13.71	0	-0.13(-0.96%)
Sep 19, 2013	14.01	14.14	13.84	13.84	9,283,107	-0.11(-0.80%)
Sep 18, 2013	13.68	13.97	13.62	13.96	12,388,101	+0.27(+1.95%)
Sep 17, 2013	13.73	13.77	13.66	13.69	12,257,256	-0.04(-0.28%)
Sep 16, 2013	13.84	13.91	13.69	13.73	0	+0.03(+0.25%)
Sep 13, 2013	13.72	13.79	13.56	13.69	0	-0.02(-0.13%)
Sep 12, 2013	13.73	13.77	13.62	13.71	10,331,301	+0.00(+0.00%)
Sep 11, 2013	13.76	13.80	13.56	13.71	13,188,717	-0.04(-0.31%)
Sep 10, 2013	13.49	13.76	13.46	13.75	10,023,115	+0.34(+2.53%)
Sep 09, 2013	13.37	13.44	13.31	13.41	11,607,033	+0.06(+0.48%)
Sep 06, 2013	13.50	13.51	13.21	13.35	0	-0.14(-1.05%)
Sep 05, 2013	13.45	13.51	13.36	13.49	10,857,879	+0.05(+0.38%)
Sep 04, 2013	12.99	13.44	12.98	13.44	17,429,528	+0.43(+3.34%)
Sep 03, 2013	13.08	13.16	12.90	13.00	10,093,159	+0.09(+0.67%)
Aug 30, 2013	13.00	13.01	12.78	12.92	0	-0.11(-0.86%)
Aug 29, 2013	12.84	13.04	12.82	13.03	14,116,202	+0.15(+1.17%)
Aug 28, 2013	12.95	13.03	12.88	12.88	14,469,385	-0.09(-0.69%)
Aug 27, 2013	13.17	13.19	12.93	12.97	12,170,384	-0.33(-2.47%)
Aug 26, 2013	13.43	13.49	13.26	13.30	8,833,614	-0.15(-1.09%)
Aug 23, 2013	13.55	13.55	13.37	13.44	0	-0.03(-0.26%)
Aug 22, 2013	13.43	13.55	13.41	13.48	11,096,005	+0.09(+0.71%)
Aug 21, 2013	13.34	13.54	13.29	13.38	13,402,528	-0.01(-0.06%)
Aug 20, 2013	13.33	13.44	13.23	13.39	10,779,567	+0.09(+0.71%)
Aug 19, 2013	13.25	13.41	13.12	13.30	18,667,890	-0.06(-0.45%)
Aug 16, 2013	13.01	13.73	12.86	13.36	0	+0.25(+1.92%)
Aug 15, 2013	13.19	13.33	13.07	13.10	12,917,508	-0.35(-2.57%)
Aug 14, 2013	13.37	13.49	13.27	13.45	15,069,078	+0.00(+0.00%)
Aug 13, 2013	13.48	13.50	13.19	13.45	9,112,772	+0.07(+0.51%)
Aug 12, 2013	13.36	13.47	13.32	13.38	10,108,232	-0.02(-0.13%)
Aug 09, 2013	13.31	13.42	13.23	13.40	12,536,316	+0.02(+0.13%)
Aug 08, 2013	13.70	13.70	13.32	13.38	23,292,940	-0.21(-1.51%)
Aug 07, 2013	13.74	13.82	13.58	13.59	13,581,715	-0.23(-1.67%)
Aug 06, 2013	13.79	13.93	13.74	13.82	10,338,326	+0.05(+0.37%)
Aug 05, 2013	13.84	13.97	13.72	13.77	9,470,651	-0.19(-1.35%)
Aug 02, 2013	13.99	14.04	13.87	13.96	12,559,181	-0.15(-1.03%)