Evoqua Water Technologies Corp (NY: AQUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.54	21.02	20.28	20.43	419,306	-0.01(-0.05%)
Apr 27, 2018	20.86	20.86	20.24	20.44	540,136	-0.35(-1.68%)
Apr 26, 2018	21.37	21.38	20.57	20.79	489,978	-0.44(-2.07%)
Apr 25, 2018	21.54	21.70	21.14	21.23	362,238	-0.33(-1.53%)
Apr 24, 2018	22.43	22.43	21.37	21.56	390,352	-0.68(-3.06%)
Apr 23, 2018	22.53	22.53	22.00	22.24	200,203	-0.24(-1.07%)
Apr 20, 2018	22.45	22.89	22.26	22.48	1,092,863	+0.07(+0.31%)
Apr 19, 2018	22.59	22.91	22.37	22.41	472,486	-0.34(-1.49%)
Apr 18, 2018	22.61	22.84	22.39	22.75	323,975	+0.39(+1.74%)
Apr 17, 2018	22.46	22.57	22.22	22.36	286,588	+0.12(+0.54%)
Apr 16, 2018	22.03	22.27	21.79	22.24	279,253	+0.46(+2.11%)
Apr 13, 2018	22.15	22.26	21.73	21.78	120,413	-0.19(-0.86%)
Apr 12, 2018	21.86	22.21	21.64	21.97	338,862	+0.29(+1.34%)
Apr 11, 2018	21.05	21.79	21.05	21.68	337,012	+0.57(+2.70%)
Apr 10, 2018	21.59	21.61	21.11	21.11	342,265	-0.16(-0.75%)
Apr 09, 2018	21.68	21.68	21.04	21.27	257,599	-0.32(-1.48%)
Apr 06, 2018	22.15	22.21	21.44	21.59	250,424	-0.64(-2.88%)
Apr 05, 2018	21.87	22.50	21.71	22.23	418,358	+0.43(+1.97%)
Apr 04, 2018	20.92	21.93	20.90	21.80	594,647	+0.68(+3.22%)
Apr 03, 2018	21.05	21.29	20.73	21.12	631,939	+0.24(+1.15%)
Apr 02, 2018	21.21	21.55	20.64	20.88	489,086	-0.41(-1.93%)
Mar 29, 2018		21.29	21.29	21.29	0	+0.24(+1.14%)
Mar 28, 2018	21.37	21.56	20.93	21.05	561,251	-0.28(-1.31%)
Mar 27, 2018	21.50	21.73	21.23	21.33	606,659	-0.05(-0.23%)
Mar 26, 2018	21.56	21.69	21.06	21.38	785,397	+0.08(+0.38%)
Mar 23, 2018	22.00	22.07	21.27	21.30	1,894,181	-0.69(-3.14%)
Mar 22, 2018	22.66	22.70	21.95	21.99	826,843	-0.82(-3.59%)
Mar 21, 2018	22.79	23.18	22.73	22.81	793,644	-0.05(-0.22%)
Mar 20, 2018	22.75	23.16	22.69	22.86	1,192,188	+0.10(+0.44%)
Mar 19, 2018	21.88	23.13	21.85	22.76	4,257,208	+0.76(+3.45%)
Mar 16, 2018	21.90	22.12	21.71	22.00	2,027,563	+0.21(+0.96%)
Mar 15, 2018	22.12	22.43	21.50	21.79	11,287,035	-1.02(-4.47%)
Mar 14, 2018	23.24	23.58	22.48	22.81	1,449,246	-0.59(-2.52%)
Mar 13, 2018	24.01	24.39	22.90	23.40	1,143,599	-1.79(-7.11%)
Mar 12, 2018	24.60	25.36	24.59	25.19	439,109	+0.74(+3.03%)
Mar 09, 2018	23.98	24.53	23.86	24.45	185,156	+0.65(+2.73%)
Mar 08, 2018	23.92	24.29	23.57	23.80	246,969	-0.02(-0.08%)
Mar 07, 2018		23.92	23.65	23.82	243,876	-0.08(-0.33%)
Mar 06, 2018	23.59	24.01	23.44	23.90	237,456	+0.38(+1.62%)
Mar 05, 2018	23.12	23.62	23.07	23.52	276,632	+0.29(+1.25%)
Mar 02, 2018	22.81	23.36	22.65	23.23	278,752	+0.19(+0.82%)
Mar 01, 2018	22.83	23.35	22.80	23.04	326,900	+0.14(+0.61%)
Feb 28, 2018	23.03	23.15	22.55	22.90	181,607	-0.06(-0.26%)
Feb 27, 2018	22.66	23.01	22.53	22.96	204,106	+0.22(+0.97%)
Feb 26, 2018	22.65	23.13	22.29	22.74	252,434	+0.11(+0.49%)
Feb 23, 2018	22.28	22.73	22.19	22.63	194,913	+0.50(+2.26%)
Feb 22, 2018	22.06	22.37	21.93	22.13	191,322	+0.05(+0.23%)
Feb 21, 2018	22.22	22.85	22.06	22.08	169,510	-0.12(-0.54%)
Feb 20, 2018		22.84	22.00	22.20	229,635	-0.54(-2.37%)
Feb 16, 2018		22.74	22.74	22.74	0	+0.37(+1.65%)
Feb 15, 2018	21.58	22.73	21.48	22.37	396,933	+0.93(+4.34%)
Feb 14, 2018	20.85	21.60	20.71	21.44	331,926	+0.47(+2.24%)
Feb 13, 2018	20.94	21.18	20.61	20.97	281,875	-0.01(-0.05%)
Feb 12, 2018	20.84	21.12	20.55	20.98	249,958	+0.16(+0.77%)
Feb 09, 2018	20.81	21.00	20.40	20.82	178,362	+0.08(+0.39%)
Feb 08, 2018	21.42	21.56	20.73	20.74	238,238	-0.62(-2.90%)
Feb 07, 2018	21.45	21.45	21.16	21.36	481,085	-0.07(-0.33%)
Feb 06, 2018	21.57	21.73	21.00	21.43	765,348	-0.58(-2.64%)
Feb 05, 2018	22.12	22.69	22.01	22.01	304,610	-0.20(-0.90%)
Feb 02, 2018	22.40	22.58	22.14	22.21	293,783	-0.35(-1.55%)
Feb 01, 2018	22.78	23.00	22.47	22.56	456,976	-0.30(-1.31%)
Jan 31, 2018	23.00	23.22	22.74	22.86	384,832	-0.07(-0.31%)
Jan 30, 2018	23.88	23.88	22.91	22.93	437,623	-1.10(-4.58%)
Jan 29, 2018	24.32	24.32	23.92	24.03	337,775	-0.22(-0.91%)
Jan 26, 2018	24.72	24.72	24.15	24.25	368,642	-0.40(-1.62%)
Jan 25, 2018	24.53	24.84	24.29	24.65	247,452	+0.15(+0.61%)
Jan 24, 2018	24.62	25.04	24.47	24.50	204,083	-0.07(-0.28%)
Jan 23, 2018	24.69	24.78	24.30	24.57	428,514	-0.21(-0.85%)
Jan 22, 2018	24.81	24.86	24.45	24.78	148,921	-0.04(-0.16%)
Jan 19, 2018	24.28	24.85	24.28	24.82	171,856	+0.48(+1.97%)
Jan 18, 2018	24.26	24.62	24.12	24.34	546,152	+0.12(+0.50%)
Jan 17, 2018	24.36	24.62	23.93	24.22	357,867	-0.01(-0.04%)
Jan 16, 2018	24.62	24.74	24.21	24.23	429,242	-0.37(-1.50%)
Jan 12, 2018		24.60	24.60	24.60	0	+0.09(+0.37%)
Jan 11, 2018	24.61	24.63	24.30	24.51	198,358	-0.16(-0.65%)
Jan 10, 2018	24.55	24.80	24.43	24.67	274,380	+0.17(+0.69%)
Jan 09, 2018	24.75	24.79	24.21	24.50	318,324	-0.28(-1.13%)
Jan 08, 2018	24.00	24.85	23.80	24.78	319,448	+0.73(+3.04%)
Jan 05, 2018	23.86	24.29	23.44	24.05	230,025	+0.32(+1.35%)
Jan 04, 2018	23.91	24.12	23.66	23.73	233,350	-0.04(-0.17%)
Jan 03, 2018	23.77	24.05	23.44	23.77	426,421	-0.05(-0.21%)
Jan 02, 2018	23.86	24.37	23.57	23.82	350,625	+0.11(+0.46%)
Dec 29, 2017		23.71	23.71	23.71	0	+0.00(+0.00%)
Dec 28, 2017	23.23	23.81	23.13	23.71	133,773	+0.50(+2.15%)
Dec 27, 2017	23.14	23.25	23.09	23.21	84,433	+0.06(+0.26%)
Dec 26, 2017	23.15	23.45	23.13	23.15	68,394	+0.00(+0.00%)
Dec 22, 2017	23.26	23.54	23.02	23.15	233,708	-0.13(-0.56%)
Dec 21, 2017	23.09	23.53	22.97	23.28	325,206	+0.16(+0.69%)
Dec 20, 2017	23.02	23.61	22.99	23.12	479,964	+0.13(+0.57%)
Dec 19, 2017	23.79	23.79	22.78	22.99	453,873	-0.87(-3.65%)
Dec 18, 2017	23.42	24.52	23.40	23.86	605,287	+0.44(+1.88%)
Dec 15, 2017	23.36	23.58	23.05	23.42	4,606,970	+0.10(+0.43%)
Dec 14, 2017	23.29	23.53	23.22	23.32	526,631	+0.04(+0.17%)
Dec 13, 2017	23.56	23.90	23.02	23.28	452,819	-0.33(-1.40%)
Dec 12, 2017	23.50	23.67	23.04	23.61	272,916	+0.11(+0.47%)
Dec 11, 2017	23.02	23.60	23.00	23.50	494,159	+0.31(+1.34%)
Dec 08, 2017	22.75	23.84	22.74	23.19	583,957	+0.44(+1.93%)
Dec 07, 2017	23.10	23.10	22.55	22.75	529,534	-0.28(-1.22%)
Dec 06, 2017	22.67	23.17	22.67	23.03	433,053	+0.50(+2.22%)
Dec 05, 2017	22.42	22.88	22.33	22.53	482,432	+0.03(+0.13%)
Dec 04, 2017	23.22	23.22	22.23	22.50	1,012,923	+0.47(+2.13%)
Dec 01, 2017	21.61	22.41	21.40	22.03	1,379,538	+0.39(+1.80%)
Nov 30, 2017	21.54	21.85	21.31	21.64	488,683	+0.20(+0.93%)
Nov 29, 2017	21.83	21.96	21.18	21.44	511,956	-0.21(-0.97%)
Nov 28, 2017	21.63	21.75	21.39	21.65	423,997	+0.22(+1.03%)
Nov 27, 2017	22.12	22.45	21.02	21.43	741,026	-0.58(-2.64%)
Nov 24, 2017	21.80	22.08	21.70	22.01	106,983	+0.23(+1.06%)
Nov 22, 2017	21.51	21.95	21.33	21.78	540,546	+0.28(+1.30%)
Nov 21, 2017	21.14	21.99	21.05	21.50	778,633	+0.53(+2.53%)
Nov 20, 2017	20.80	21.10	20.76	20.97	594,694	+0.17(+0.82%)
Nov 17, 2017	20.70	20.82	20.47	20.80	439,702	+0.06(+0.29%)
Nov 16, 2017	20.56	21.00	20.56	20.74	421,529	+0.24(+1.17%)
Nov 15, 2017	20.32	20.73	20.15	20.50	293,748	+0.17(+0.84%)
Nov 14, 2017	20.31	20.50	20.18	20.33	493,116	-0.08(-0.39%)
Nov 13, 2017	20.71	20.77	20.28	20.41	377,093	-0.27(-1.31%)
Nov 10, 2017	20.46	20.80	19.98	20.68	390,995	+0.29(+1.42%)
Nov 09, 2017	20.48	20.97	20.30	20.39	344,149	+0.09(+0.44%)
Nov 08, 2017	20.35	20.69	20.12	20.30	2,711,329	+0.04(+0.20%)
Nov 07, 2017	20.45	20.51	20.26	20.26	332,375	-0.14(-0.69%)
Nov 06, 2017	20.34	20.68	20.06	20.40	1,081,822	+0.08(+0.39%)
Nov 03, 2017	21.14	21.20	20.00	20.32	1,077,599	-0.56(-2.68%)