Applied Materials (NQ: AMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	27.30	27.31	26.98	27.25	11,602,986	-0.14(-0.50%)
Aug 30, 2016	27.57	27.58	27.12	27.39	13,216,724	-0.05(-0.20%)
Aug 29, 2016	27.32	27.64	27.03	27.44	10,730,724	+0.07(+0.27%)
Aug 26, 2016	27.19	27.54	27.12	27.37	13,332,617	+0.29(+1.08%)
Aug 25, 2016	27.06	27.36	27.02	27.08	11,434,412	-0.05(-0.17%)
Aug 24, 2016	27.35	27.40	27.04	27.12	13,580,638	-0.23(-0.83%)
Aug 23, 2016	26.71	27.53	26.66	27.35	25,787,948	+0.82(+3.10%)
Aug 22, 2016	26.85	26.86	26.27	26.53	32,024,400	-0.45(-1.65%)
Aug 19, 2016	26.38	27.07	26.06	26.97	59,211,912	+1.78(+7.08%)
Aug 18, 2016	25.12	25.22	24.80	25.19	22,538,414	+0.36(+1.43%)
Aug 17, 2016	24.96	24.96	24.57	24.84	11,264,695	+0.06(+0.26%)
Aug 16, 2016	24.96	25.05	24.76	24.77	7,367,070	-0.23(-0.91%)
Aug 15, 2016	24.94	25.25	24.89	25.00	11,832,426	+0.26(+1.07%)
Aug 12, 2016	24.44	24.77	24.44	24.74	10,826,712	+0.33(+1.34%)
Aug 11, 2016	24.17	24.56	24.04	24.41	8,348,618	+0.37(+1.55%)
Aug 10, 2016	24.39	24.44	24.00	24.03	6,850,533	-0.35(-1.42%)
Aug 09, 2016	24.53	24.53	24.31	24.38	7,607,988	-0.04(-0.15%)
Aug 08, 2016	24.43	24.50	24.32	24.42	6,313,961	+0.02(+0.07%)
Aug 05, 2016	24.12	24.45	24.01	24.40	7,598,017	+0.40(+1.67%)
Aug 04, 2016	23.84	24.00	23.79	24.00	5,413,077	+0.15(+0.65%)
Aug 03, 2016	23.57	23.86	23.53	23.84	6,170,675	+0.21(+0.89%)
Aug 02, 2016	23.87	23.89	23.37	23.63	11,496,308	-0.27(-1.14%)
Aug 01, 2016	24.03	24.08	23.83	23.91	7,094,831	-0.02(-0.08%)
Jul 29, 2016	24.19	24.28	23.81	23.93	9,675,897	-0.30(-1.24%)
Jul 28, 2016	24.41	24.53	24.19	24.23	9,053,446	-0.25(-1.04%)
Jul 27, 2016	24.46	24.67	24.23	24.48	11,231,053	+0.08(+0.34%)
Jul 26, 2016	24.26	24.42	24.08	24.40	13,050,636	+0.29(+1.21%)
Jul 25, 2016	24.06	24.19	23.89	24.11	7,537,533	+0.11(+0.46%)
Jul 22, 2016	24.02	24.03	23.73	24.00	5,815,138	+0.13(+0.53%)
Jul 21, 2016	24.22	24.26	23.72	23.87	16,085,125	-0.38(-1.58%)
Jul 20, 2016	24.18	24.36	24.04	24.25	10,779,068	+0.24(+0.99%)
Jul 19, 2016	24.12	24.41	23.95	24.02	17,577,752	-0.19(-0.79%)
Jul 18, 2016	24.14	24.24	23.99	24.21	14,803,914	+0.24(+0.99%)
Jul 15, 2016	23.80	23.97	23.62	23.97	12,785,462	+0.22(+0.92%)
Jul 14, 2016	23.73	23.88	23.42	23.75	16,359,640	+0.17(+0.73%)
Jul 13, 2016	23.20	23.63	23.13	23.58	17,570,116	+0.46(+1.97%)
Jul 12, 2016	23.04	23.17	22.87	23.12	11,672,913	+0.24(+1.03%)
Jul 11, 2016	22.75	23.02	22.75	22.89	12,116,031	+0.20(+0.88%)
Jul 08, 2016	22.30	22.71	22.11	22.69	15,546,475	+0.58(+2.63%)
Jul 07, 2016	21.86	22.26	21.84	22.11	11,050,914	+0.41(+1.89%)
Jul 05, 2016	21.61	21.72	21.38	21.70	9,611,655	-0.05(-0.21%)
Jul 01, 2016	21.63	21.74	21.74	21.74	9,442,310	-0.07(-0.33%)
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%)