Bruker Corp (NQ: BRKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.834	6.902	6.641	6.776	1,461,198	-0.03(-0.43%)
Sep 28, 2006	6.766	6.834	6.670	6.805	322,592	+0.04(+0.57%)
Sep 27, 2006	6.467	6.795	6.389	6.766	604,948	+0.30(+4.63%)
Sep 26, 2006	6.679	6.873	6.380	6.467	1,467,098	-0.19(-2.90%)
Sep 25, 2006	6.341	6.679	6.264	6.660	222,470	+0.42(+6.66%)
Sep 22, 2006	6.331	6.331	6.177	6.244	209,340	-0.07(-1.07%)
Sep 21, 2006	6.563	6.621	6.254	6.312	298,018	-0.19(-2.97%)
Sep 20, 2006	6.621	6.670	6.380	6.505	187,289	-0.07(-1.03%)
Sep 19, 2006	6.457	6.592	6.206	6.573	259,114	+0.14(+2.26%)
Sep 18, 2006	6.592	6.689	6.399	6.428	229,836	-0.16(-2.49%)
Sep 15, 2006	6.747	6.766	6.505	6.592	456,562	-0.17(-2.57%)
Sep 14, 2006	6.747	6.815	6.699	6.766	247,850	+0.04(+0.57%)
Sep 13, 2006	7.008	7.008	6.728	6.728	218,898	-0.24(-3.47%)
Sep 12, 2006	6.902	7.008	6.766	6.969	227,067	+0.10(+1.41%)
Sep 11, 2006	6.641	6.931	6.592	6.873	324,697	+0.24(+3.64%)
Sep 08, 2006	6.911	6.911	6.563	6.631	134,472	-0.20(-2.97%)
Sep 07, 2006	6.515	6.902	6.409	6.834	246,840	+0.26(+3.97%)
Sep 06, 2006	6.844	6.844	6.573	6.573	175,576	-0.30(-4.36%)
Sep 05, 2006	6.757	6.911	6.670	6.873	160,930	+0.17(+2.60%)
Sep 01, 2006	6.892	6.892	6.679	6.699	216,128	-0.13(-1.84%)
Aug 31, 2006	7.008	7.008	6.815	6.824	601,595	-0.18(-2.62%)
Aug 30, 2006	7.085	7.085	6.795	7.008	422,371	+0.03(+0.42%)
Aug 29, 2006	6.496	7.033	6.312	6.979	1,208,022	+0.53(+8.25%)
Aug 28, 2006	6.109	6.573	6.022	6.447	649,760	+0.38(+6.21%)
Aug 25, 2006	6.041	6.206	5.916	6.070	391,145	+0.17(+2.95%)
Aug 24, 2006	5.867	5.896	5.761	5.896	165,111	+0.07(+1.16%)
Aug 23, 2006	5.848	5.945	5.713	5.829	200,726	-0.04(-0.66%)
Aug 22, 2006	5.606	5.935	5.558	5.867	260,014	-0.07(-1.14%)
Aug 21, 2006	6.070	6.177	5.896	5.935	137,698	-0.14(-2.23%)
Aug 18, 2006	5.877	6.109	5.838	6.070	201,548	+0.23(+3.97%)
Aug 17, 2006	6.080	6.215	5.732	5.838	249,366	-0.24(-3.97%)
Aug 16, 2006	6.244	6.254	6.012	6.080	119,249	-0.09(-1.41%)
Aug 15, 2006	6.051	6.196	6.003	6.167	284,845	+0.19(+3.24%)
Aug 14, 2006	5.896	6.022	5.829	5.974	129,208	+0.15(+2.66%)
Aug 11, 2006	6.003	6.080	5.703	5.819	173,143	-0.22(-3.68%)
Aug 10, 2006	6.186	6.186	5.983	6.041	134,414	-0.17(-2.80%)
Aug 09, 2006	6.370	6.573	6.080	6.215	476,145	-0.07(-1.08%)
Aug 08, 2006	6.128	6.283	5.945	6.283	321,824	+0.21(+3.50%)
Aug 07, 2006	6.148	6.167	5.896	6.070	120,590	-0.08(-1.26%)
Aug 04, 2006	6.090	6.264	5.906	6.148	281,707	+0.08(+1.27%)
Aug 03, 2006	5.616	6.090	5.616	6.070	244,938	+0.37(+6.44%)
Aug 02, 2006	5.413	5.703	5.365	5.703	238,538	+0.38(+7.08%)
Aug 01, 2006	5.548	5.635	5.287	5.326	177,619	-0.32(-5.65%)
Jul 31, 2006	5.606	5.742	5.481	5.645	189,765	-0.06(-1.02%)
Jul 28, 2006	5.510	5.790	5.461	5.703	76,279	+0.25(+4.61%)
Jul 27, 2006	5.645	5.722	5.403	5.452	130,882	-0.16(-2.93%)
Jul 26, 2006	5.703	5.800	5.597	5.616	118,017	-0.14(-2.52%)
Jul 25, 2006	5.703	5.795	5.500	5.761	138,947	+0.01(+0.17%)
Jul 24, 2006	5.529	5.771	5.461	5.751	167,203	+0.24(+4.39%)
Jul 21, 2006	5.626	5.635	5.442	5.510	130,546	-0.10(-1.72%)
Jul 20, 2006	5.568	5.742	5.461	5.606	174,447	+0.05(+0.87%)
Jul 19, 2006	5.287	5.703	5.287	5.558	625,784	+0.28(+5.31%)
Jul 18, 2006	5.297	5.355	5.210	5.278	163,941	+0.02(+0.37%)
Jul 17, 2006	5.278	5.355	5.123	5.258	268,658	-0.09(-1.63%)
Jul 14, 2006	5.336	5.432	5.210	5.345	213,603	+0.08(+1.47%)
Jul 13, 2006	5.432	5.432	5.210	5.268	361,361	-0.14(-2.50%)
Jul 12, 2006	5.278	5.452	5.220	5.403	423,836	+0.13(+2.38%)
Jul 11, 2006	5.133	5.345	5.104	5.278	114,160	+0.11(+2.06%)
Jul 10, 2006	5.403	5.597	5.113	5.171	206,477	-0.21(-3.95%)
Jul 07, 2006	5.413	5.461	5.297	5.384	219,780	-0.08(-1.42%)
Jul 06, 2006	5.307	5.471	5.278	5.461	259,638	+0.14(+2.73%)
Jul 05, 2006	5.026	5.500	5.017	5.316	226,911	+0.20(+3.97%)