Bruker Corp (NQ: BRKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.74	28.15	27.51	27.99	412,974	+0.36(+1.31%)
Jul 28, 2017	27.55	27.79	27.49	27.63	438,337	+0.02(+0.07%)
Jul 27, 2017	27.56	27.88	27.33	27.61	540,562	+0.09(+0.32%)
Jul 26, 2017	27.77	27.85	27.37	27.52	412,825	-0.28(-1.02%)
Jul 25, 2017	28.20	28.23	27.76	27.80	486,163	-0.36(-1.28%)
Jul 24, 2017	28.37	28.61	27.22	28.17	392,833	-0.28(-0.99%)
Jul 21, 2017	28.13	28.69	28.13	28.45	388,516	+0.21(+0.76%)
Jul 20, 2017	28.28	28.37	28.11	28.23	252,795	-0.02(-0.07%)
Jul 19, 2017	28.46	28.50	28.17	28.25	227,070	-0.19(-0.65%)
Jul 18, 2017	28.46	28.52	28.21	28.44	267,137	-0.04(-0.14%)
Jul 17, 2017	28.30	28.52	28.18	28.48	322,288	+0.19(+0.66%)
Jul 14, 2017	28.17	28.42	28.00	28.29	345,484	+0.15(+0.52%)
Jul 13, 2017	27.81	28.22	27.49	28.15	737,944	-0.19(-0.65%)
Jul 12, 2017	28.45	28.54	28.29	28.33	848,487	-0.01(-0.03%)
Jul 11, 2017	28.46	28.63	28.16	28.34	606,426	-0.11(-0.38%)
Jul 10, 2017	28.78	28.78	28.45	28.45	497,926	-0.33(-1.15%)
Jul 07, 2017	28.47	28.81	28.39	28.78	351,590	+0.45(+1.58%)
Jul 06, 2017	28.44	28.64	28.26	28.33	1,994,055	-0.30(-1.06%)
Jul 05, 2017	28.15	28.68	27.88	28.63	580,102	+0.53(+1.87%)
Jul 03, 2017	28.27	28.68	27.84	28.11	202,141	-0.04(-0.14%)
Jun 30, 2017	28.17	28.28	27.99	28.15	509,752	+0.00(+0.00%)
Jun 29, 2017	28.25	28.25	27.71	28.15	591,460	-0.22(-0.79%)
Jun 28, 2017	27.84	28.42	27.77	28.37	604,018	+0.62(+2.25%)
Jun 27, 2017	27.74	28.09	27.59	27.75	673,059	-0.01(-0.04%)
Jun 26, 2017	29.16	29.18	27.64	27.76	1,419,879	-1.50(-5.14%)
Jun 23, 2017	27.87	29.30	27.69	29.26	4,006,570	+1.33(+4.75%)
Jun 22, 2017	27.84	27.98	27.58	27.93	462,537	+0.12(+0.42%)
Jun 21, 2017	27.52	28.00	27.31	27.81	509,871	+0.36(+1.32%)
Jun 20, 2017	27.54	27.75	27.42	27.45	468,959	-0.13(-0.46%)
Jun 19, 2017	27.07	27.62	26.99	27.58	768,235	+0.54(+1.98%)
Jun 16, 2017	27.10	27.20	26.87	27.04	902,029	-0.04(-0.14%)
Jun 15, 2017	27.15	27.33	26.78	27.08	824,618	-0.29(-1.07%)
Jun 14, 2017	27.52	27.59	27.24	27.37	837,982	-0.13(-0.46%)
Jun 13, 2017	26.95	27.66	26.95	27.50	1,221,628	+0.88(+3.30%)
Jun 12, 2017	26.76	26.80	26.38	26.62	498,404	-0.24(-0.91%)
Jun 09, 2017	27.16	27.38	26.79	26.87	644,532	-0.36(-1.33%)
Jun 08, 2017	26.91	27.37	26.71	27.23	960,180	+0.37(+1.38%)
Jun 07, 2017	26.83	26.91	26.57	26.86	549,705	+0.13(+0.47%)
Jun 06, 2017	26.53	26.84	26.46	26.73	946,690	+0.18(+0.66%)
Jun 05, 2017	26.87	27.07	26.49	26.56	584,343	-0.25(-0.95%)
Jun 02, 2017	26.73	26.87	26.59	26.81	511,588	+0.08(+0.29%)
Jun 01, 2017	26.53	26.77	26.41	26.73	795,018	+0.21(+0.81%)
May 31, 2017	26.56	26.65	26.37	26.52	713,201	+0.05(+0.18%)
May 30, 2017	26.33	26.51	26.08	26.47	464,148	+0.15(+0.56%)
May 26, 2017	26.30	26.65	26.25	26.32	815,128	-0.00(-0.02%)
May 25, 2017	26.29	26.52	26.28	26.33	580,776	+0.06(+0.24%)
May 24, 2017	26.21	26.48	26.14	26.26	768,087	+0.03(+0.11%)
May 23, 2017	26.04	26.37	26.03	26.23	1,294,212	+0.29(+1.13%)
May 22, 2017	25.56	27.14	25.54	25.94	716,684	+0.38(+1.49%)
May 19, 2017	25.61	25.81	25.34	25.56	679,041	+0.04(+0.15%)
May 18, 2017	25.24	25.78	25.21	25.52	515,187	+0.20(+0.81%)
May 17, 2017	25.24	25.59	25.20	25.32	718,541	-0.15(-0.57%)
May 16, 2017	25.41	25.51	25.17	25.46	490,834	+0.08(+0.31%)
May 15, 2017	25.10	25.50	25.10	25.39	470,521	+0.25(+1.01%)
May 12, 2017	24.95	25.25	24.86	25.13	544,437	+0.45(+1.82%)
May 11, 2017	24.91	25.02	24.42	24.68	503,252	-0.33(-1.32%)
May 10, 2017	25.20	25.21	24.92	25.02	866,751	-0.16(-0.62%)
May 09, 2017	25.09	25.30	24.92	25.17	755,426	+0.17(+0.66%)
May 08, 2017	25.30	25.32	24.83	25.01	451,090	-0.32(-1.27%)
May 05, 2017	24.91	25.42	24.64	25.33	1,041,410	+0.55(+2.20%)
May 04, 2017	24.85	26.24	24.74	24.78	2,087,325	+0.51(+2.09%)
May 03, 2017	23.85	24.53	23.75	24.27	1,013,086	+0.39(+1.63%)
May 02, 2017	24.11	24.11	23.69	23.89	471,502	-0.11(-0.45%)