Aehr Test Systems (NQ: AEHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	0.8100	0.8789	0.8100	0.8500	11,286	+0.03(+3.65%)
Jun 29, 2009	0.7900	0.8700	0.7500	0.8201	33,920	+0.01(+1.37%)
Jun 26, 2009	0.8290	0.8300	0.7600	0.8090	52,975	-0.02(-2.53%)
Jun 25, 2009	0.8500	0.8500	0.8200	0.8300	8,400	+0.01(+1.22%)
Jun 24, 2009	0.8500	0.8800	0.8200	0.8200	13,858	-0.01(-1.20%)
Jun 23, 2009	0.8500	0.8500	0.8200	0.8300	18,430	-0.06(-6.21%)
Jun 22, 2009	0.8820	0.8980	0.8500	0.8850	23,512	-0.00(-0.08%)
Jun 19, 2009	0.9224	0.9224	0.8800	0.8857	20,870	-0.02(-2.67%)
Jun 18, 2009	0.8901	0.9100	0.8900	0.9100	6,600	+0.01(+1.11%)
Jun 17, 2009	0.9300	0.9300	0.8900	0.9000	22,576	-0.00(-0.22%)
Jun 16, 2009	0.9200	0.9300	0.9000	0.9020	30,013	-0.01(-0.88%)
Jun 15, 2009	0.9590	0.9590	0.9001	0.9100	17,992	-0.02(-2.15%)
Jun 12, 2009	0.9400	0.9499	0.9100	0.9300	11,313	+0.02(+2.20%)
Jun 11, 2009	0.9300	0.9300	0.9100	0.9100	23,938	-0.02(-2.15%)
Jun 10, 2009	0.9400	0.9600	0.9050	0.9300	21,324	+0.00(+0.00%)
Jun 09, 2009	0.9201	0.9600	0.8900	0.9300	39,499	+0.02(+2.20%)
Jun 08, 2009	0.9000	0.9600	0.9000	0.9100	8,674	+0.01(+1.11%)
Jun 05, 2009	0.9600	0.9600	0.9000	0.9000	44,056	-0.05(-5.26%)
Jun 04, 2009	1.000	1.000	0.9500	0.9500	20,060	-0.03(-3.06%)
Jun 03, 2009	0.9200	0.9800	0.9200	0.9800	21,250	+0.07(+7.69%)
Jun 02, 2009	1.050	1.050	0.9100	0.9100	86,487	-0.10(-9.90%)
Jun 01, 2009	1.030	1.130	0.9600	1.010	150,756	+0.08(+8.60%)
May 29, 2009	0.9300	0.9698	0.9200	0.9300	9,090	+0.01(+1.09%)
May 28, 2009	1.020	1.020	0.9000	0.9200	15,864	-0.08(-8.00%)
May 27, 2009	0.9829	1.000	0.9800	1.000	12,510	+0.02(+2.03%)
May 26, 2009	0.9500	1.000	0.9500	0.9801	60,033	+0.05(+5.39%)
May 22, 2009	0.9200	0.9401	0.9100	0.9300	20,645	-0.02(-2.11%)
May 21, 2009	1.040	1.040	0.9500	0.9500	85,766	-0.06(-5.95%)
May 20, 2009	1.010	1.040	1.000	1.010	81,591	-0.03(-2.87%)
May 19, 2009	1.030	1.050	0.9809	1.040	70,978	+0.04(+3.99%)
May 18, 2009	0.9200	1.000	0.8700	1.000	117,009	+0.08(+8.70%)
May 15, 2009	0.9500	0.9700	0.9100	0.9200	23,206	+0.00(+0.00%)
May 14, 2009	0.9130	0.9200	0.9100	0.9200	30,233	+0.01(+0.77%)
May 13, 2009	1.012	1.020	0.9100	0.9130	73,526	-0.10(-9.60%)
May 12, 2009	1.050	1.050	1.000	1.010	48,144	-0.05(-4.72%)
May 11, 2009	1.010	1.060	0.9800	1.060	41,361	+0.05(+4.76%)
May 08, 2009	1.080	1.080	0.9900	1.012	71,279	-0.08(-7.17%)
May 07, 2009	1.000	1.090	0.9700	1.090	155,487	+0.12(+12.38%)
May 06, 2009	0.9800	1.000	0.9200	0.9699	64,796	+0.01(+1.03%)
May 05, 2009	1.010	1.020	0.9200	0.9600	92,524	-0.02(-2.14%)
May 04, 2009	0.9100	1.100	0.9100	0.9810	149,635	+0.06(+6.63%)
May 01, 2009	1.040	1.040	0.9000	0.9200	43,208	-0.11(-10.67%)
Apr 30, 2009	0.9000	1.080	0.8990	1.030	233,783	+0.13(+14.43%)
Apr 29, 2009	0.9000	0.9200	0.8800	0.9000	54,595	+0.01(+1.17%)
Apr 28, 2009	0.8600	0.8900	0.8501	0.8896	57,291	+0.02(+2.25%)
Apr 27, 2009	0.9000	0.9000	0.8500	0.8700	18,132	+0.00(+0.00%)
Apr 24, 2009	0.8900	0.9000	0.8300	0.8700	30,450	+0.03(+3.57%)
Apr 23, 2009	0.8917	0.9000	0.8300	0.8400	17,554	-0.05(-5.62%)
Apr 22, 2009	0.8600	0.9200	0.8500	0.8900	38,594	+0.04(+4.47%)
Apr 21, 2009	0.8208	0.8600	0.8200	0.8519	29,326	-0.01(-0.94%)
Apr 20, 2009	0.9000	0.9000	0.8300	0.8600	30,850	-0.03(-3.37%)
Apr 17, 2009	0.8900	0.9100	0.8500	0.8900	21,295	+0.00(+0.00%)
Apr 16, 2009	0.8900	0.8900	0.8601	0.8900	36,470	+0.03(+3.49%)
Apr 15, 2009	0.8600	0.8600	0.8000	0.8600	61,508	+0.00(+0.00%)
Apr 14, 2009	0.8900	0.8900	0.8600	0.8600	36,216	+0.00(+0.00%)
Apr 13, 2009	0.9000	0.9002	0.8500	0.8600	19,412	-0.01(-1.15%)
Apr 09, 2009	0.8684	0.9300	0.8500	0.8700	49,560	+0.02(+2.35%)
Apr 08, 2009	0.9600	0.9600	0.8500	0.8500	69,040	-0.06(-6.59%)
Apr 07, 2009	0.9800	0.9800	0.9000	0.9100	37,954	-0.05(-5.21%)
Apr 06, 2009	0.9500	0.9800	0.9000	0.9600	137,733	+0.03(+3.11%)
Apr 03, 2009	0.8500	0.9500	0.7900	0.9310	792,864	-0.32(-25.52%)
Apr 02, 2009	1.300	1.380	1.250	1.250	108,800	-0.09(-6.72%)