Applied Materials (NQ: AMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.58	21.82	21.35	21.81	11,270,460	+0.37(+1.74%)
Jun 29, 2016	21.16	21.58	21.09	21.44	14,631,391	+0.56(+2.70%)
Jun 28, 2016	20.70	20.90	20.53	20.88	14,915,352	+0.59(+2.92%)
Jun 27, 2016	20.97	21.09	20.18	20.29	22,492,174	-0.86(-4.05%)
Jun 24, 2016	21.39	21.80	21.06	21.14	39,253,604	-1.17(-5.26%)
Jun 23, 2016	22.15	22.32	21.96	22.31	12,021,119	+0.50(+2.29%)
Jun 22, 2016	21.69	22.09	21.64	21.81	12,795,827	+0.13(+0.59%)
Jun 21, 2016	21.56	21.77	21.51	21.69	8,483,146	+0.18(+0.85%)
Jun 20, 2016	21.72	21.80	21.50	21.50	14,307,656	+0.18(+0.85%)
Jun 17, 2016	21.52	21.52	21.26	21.32	24,326,624	-0.24(-1.10%)
Jun 16, 2016	21.40	21.61	21.22	21.56	14,095,624	-0.01(-0.04%)
Jun 15, 2016	21.70	21.80	21.40	21.57	15,287,784	-0.04(-0.17%)
Jun 14, 2016	21.59	21.73	21.35	21.60	16,043,475	-0.18(-0.84%)
Jun 13, 2016	21.82	21.98	21.70	21.79	12,365,268	-0.12(-0.54%)
Jun 10, 2016	22.21	22.25	21.80	21.91	13,878,503	-0.32(-1.43%)
Jun 09, 2016	21.87	22.26	21.76	22.22	13,098,937	+0.17(+0.78%)
Jun 08, 2016	22.02	22.11	21.92	22.05	8,807,091	+0.05(+0.25%)
Jun 07, 2016	22.12	22.17	21.94	22.00	11,511,556	+0.00(+0.00%)
Jun 06, 2016	22.22	22.32	21.93	22.00	14,889,782	-0.20(-0.90%)
Jun 03, 2016	22.21	22.27	21.94	22.20	17,795,144	-0.12(-0.53%)
Jun 02, 2016	22.30	22.43	22.24	22.31	19,817,128	+0.13(+0.57%)
Jun 01, 2016	22.11	22.28	22.05	22.19	11,516,842	-0.04(-0.16%)
May 31, 2016	22.13	22.26	21.93	22.22	20,659,702	-0.02(-0.08%)
May 27, 2016	21.71	22.24	22.24	22.24	20,389,588	+0.65(+2.99%)
May 26, 2016	21.54	21.72	21.48	21.60	13,548,346	+0.06(+0.30%)
May 25, 2016	21.65	21.71	21.28	21.53	16,212,689	+0.15(+0.72%)
May 24, 2016	20.87	21.38	20.86	21.38	20,921,610	+0.63(+3.03%)
May 23, 2016	20.73	20.85	20.63	20.75	27,430,068	+0.22(+1.06%)
May 20, 2016	19.68	20.64	19.66	20.53	58,918,688	+2.49(+13.81%)
May 19, 2016	17.93	18.16	17.87	18.04	15,641,263	-0.01(-0.05%)
May 18, 2016	17.80	18.21	17.75	18.05	11,060,636	+0.25(+1.43%)
May 17, 2016	17.94	18.10	17.75	17.80	8,658,096	-0.19(-1.06%)
May 16, 2016	17.70	18.10	17.70	17.99	8,603,981	+0.22(+1.22%)
May 13, 2016	17.74	17.86	17.69	17.77	11,232,821	-0.02(-0.10%)
May 12, 2016	18.25	18.28	17.64	17.79	13,009,408	-0.34(-1.90%)
May 11, 2016	18.02	18.27	17.98	18.13	22,627,672	+0.03(+0.15%)
May 10, 2016	18.03	18.12	17.93	18.10	12,870,542	+0.08(+0.45%)
May 09, 2016	18.00	18.13	17.94	18.02	6,198,620	+0.02(+0.10%)
May 06, 2016	17.90	18.03	17.79	18.00	7,801,829	+0.02(+0.10%)
May 05, 2016	18.02	18.10	17.85	17.99	10,228,798	+0.00(+0.00%)
May 04, 2016	18.12	18.14	17.86	17.99	13,370,875	-0.23(-1.24%)
May 03, 2016	18.22	18.43	18.10	18.21	18,354,728	-0.19(-1.03%)
May 02, 2016	18.57	18.71	18.39	18.40	12,993,852	-0.14(-0.78%)
Apr 29, 2016	18.71	18.73	18.28	18.55	16,427,399	-0.31(-1.63%)
Apr 28, 2016	19.26	19.29	18.77	18.86	12,003,197	-0.55(-2.85%)
Apr 27, 2016	19.25	19.49	19.18	19.41	10,498,625	+0.14(+0.71%)
Apr 26, 2016	19.14	19.44	19.03	19.27	10,186,784	+0.30(+1.58%)
Apr 25, 2016	19.05	19.15	18.91	18.97	7,474,333	-0.15(-0.76%)
Apr 22, 2016	18.97	19.26	18.91	19.12	10,086,681	+0.14(+0.74%)
Apr 21, 2016	19.11	19.25	18.89	18.98	9,851,099	-0.18(-0.92%)
Apr 20, 2016	19.15	19.32	19.00	19.15	15,027,947	-0.05(-0.28%)
Apr 19, 2016	19.37	19.49	19.18	19.21	13,512,107	-0.33(-1.67%)
Apr 18, 2016	19.39	19.63	19.28	19.54	10,321,256	+0.08(+0.42%)
Apr 15, 2016	19.45	19.48	19.29	19.45	13,630,041	-0.01(-0.05%)
Apr 14, 2016	19.33	19.50	18.80	19.46	20,035,978	+0.15(+0.80%)
Apr 13, 2016	18.99	19.37	18.98	19.31	9,262,864	+0.34(+1.82%)
Apr 12, 2016	19.05	19.06	18.82	18.96	9,167,068	-0.01(-0.05%)
Apr 11, 2016	18.98	19.18	18.96	18.97	15,241,485	+0.14(+0.72%)
Apr 08, 2016	19.06	19.23	18.76	18.84	9,566,623	-0.01(-0.05%)
Apr 07, 2016	18.94	19.02	18.74	18.85	10,132,306	-0.24(-1.23%)
Apr 06, 2016	18.82	19.14	18.77	19.08	9,675,541	+0.10(+0.53%)
Apr 05, 2016	19.03	19.15	18.92	18.98	9,835,360	-0.20(-1.04%)
Apr 04, 2016	19.34	19.44	19.15	19.18	8,757,877	-0.23(-1.17%)