Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.23	15.29	14.89	15.07	657,696	-0.05(-0.33%)
May 30, 2017	14.80	15.33	14.78	15.12	1,287,646	+0.28(+1.89%)
May 26, 2017	14.79	14.90	14.74	14.84	427,268	+0.04(+0.27%)
May 25, 2017	14.74	14.91	14.68	14.80	500,949	+0.15(+1.02%)
May 24, 2017	14.61	14.65	14.46	14.65	450,408	+0.06(+0.41%)
May 23, 2017	14.64	14.64	14.44	14.59	528,418	+0.00(+0.00%)
May 22, 2017	14.57	14.62	14.47	14.59	493,125	+0.07(+0.48%)
May 19, 2017	14.38	14.59	14.27	14.52	707,494	+0.17(+1.18%)
May 18, 2017	14.45	14.63	14.12	14.35	1,017,910	-0.15(-1.03%)
May 17, 2017	14.80	14.81	14.48	14.50	778,008	-0.40(-2.68%)
May 16, 2017	15.18	15.32	14.86	14.90	692,584	-0.21(-1.39%)
May 15, 2017	15.05	15.28	14.98	15.11	795,215	+0.15(+1.00%)
May 12, 2017	14.92	15.12	14.86	14.96	669,178	-0.03(-0.20%)
May 11, 2017	14.87	15.09	14.75	14.99	763,570	+0.09(+0.60%)
May 10, 2017	15.00	15.00	14.55	14.90	1,023,375	-0.10(-0.67%)
May 09, 2017	14.75	15.10	14.66	15.00	1,304,913	+0.16(+1.08%)
May 08, 2017	14.96	15.24	14.82	14.84	1,748,234	-0.15(-1.00%)
May 05, 2017	15.32	15.40	14.84	14.99	1,984,038	-0.65(-4.16%)
May 04, 2017	14.24	15.72	13.73	15.64	3,310,227	+2.43(+18.40%)
May 03, 2017	13.36	13.41	12.99	13.21	1,068,074	-0.17(-1.27%)
May 02, 2017	13.25	13.40	13.10	13.38	820,188	+0.10(+0.75%)