Alpha and Omega Semi (NQ: AOSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.71	13.84	13.61	13.69	72,937	-0.10(-0.73%)
May 27, 2016	13.63	13.79	13.79	13.79	101,500	+0.05(+0.36%)
May 26, 2016	13.62	13.80	13.62	13.74	54,513	-0.02(-0.15%)
May 25, 2016	13.71	13.83	13.57	13.76	95,305	+0.00(+0.00%)
May 24, 2016	13.48	13.93	13.44	13.76	185,895	+0.37(+2.76%)
May 23, 2016	12.87	13.48	12.70	13.39	167,590	+0.48(+3.72%)
May 20, 2016	12.60	12.91	12.47	12.91	203,691	+0.31(+2.46%)
May 19, 2016	12.88	12.90	12.56	12.60	118,505	-0.30(-2.33%)
May 18, 2016	12.84	13.15	12.74	12.90	112,059	+0.06(+0.47%)
May 17, 2016	13.37	13.37	12.78	12.84	106,022	-0.60(-4.46%)
May 16, 2016	13.30	13.59	13.15	13.44	118,887	+0.12(+0.90%)
May 13, 2016	13.20	13.48	13.20	13.32	82,459	+0.08(+0.60%)
May 12, 2016	13.50	13.66	13.12	13.24	112,592	-0.41(-3.00%)
May 11, 2016	13.50	13.94	13.28	13.65	80,978	-0.03(-0.22%)
May 10, 2016	13.66	13.87	13.63	13.68	99,640	-0.08(-0.58%)
May 09, 2016	13.75	13.94	13.60	13.76	143,771	-0.13(-0.94%)
May 06, 2016	13.66	14.01	13.66	13.89	158,182	+0.07(+0.51%)
May 05, 2016	13.00	14.35	13.00	13.82	319,769	+1.25(+9.94%)
May 04, 2016	12.72	12.85	12.51	12.57	115,291	-0.20(-1.57%)
May 03, 2016	12.85	13.26	12.64	12.77	141,477	-0.23(-1.77%)
May 02, 2016	12.93	13.15	12.77	13.00	93,153	+0.01(+0.08%)
Apr 29, 2016	13.43	13.46	12.99	12.99	128,689	-0.44(-3.28%)
Apr 28, 2016	13.61	13.79	13.30	13.43	146,966	-0.35(-2.54%)
Apr 27, 2016	13.46	13.79	13.15	13.78	209,170	+0.13(+0.95%)
Apr 26, 2016	13.40	13.89	13.31	13.65	168,845	+0.32(+2.40%)
Apr 25, 2016	13.15	13.37	12.94	13.33	93,057	-0.01(-0.07%)
Apr 22, 2016	13.21	13.45	13.21	13.34	53,754	+0.15(+1.14%)
Apr 21, 2016	13.23	13.30	13.10	13.19	89,020	-0.10(-0.75%)
Apr 20, 2016	13.32	13.41	13.27	13.29	73,717	-0.10(-0.75%)
Apr 19, 2016	13.39	13.39	13.21	13.39	171,409	+0.08(+0.60%)
Apr 18, 2016	13.50	13.56	13.28	13.31	124,522	-0.21(-1.55%)
Apr 15, 2016	13.26	13.68	13.21	13.52	163,366	+0.11(+0.82%)
Apr 14, 2016	13.20	13.44	13.08	13.41	193,899	+0.04(+0.30%)
Apr 13, 2016	12.43	13.46	12.34	13.37	228,096	+0.63(+4.95%)
Apr 12, 2016	12.77	12.95	12.65	12.74	256,035	-0.03(-0.23%)
Apr 11, 2016	12.05	12.90	12.04	12.77	287,699	+0.55(+4.50%)
Apr 08, 2016	12.13	12.37	12.04	12.22	177,604	-0.02(-0.16%)
Apr 07, 2016	11.93	12.30	11.83	12.24	283,639	+0.25(+2.09%)
Apr 06, 2016	11.88	12.03	11.64	11.99	265,466	+0.11(+0.93%)
Apr 05, 2016	11.58	11.99	11.58	11.88	308,872	+0.09(+0.76%)
Apr 04, 2016	11.89	11.94	11.68	11.79	201,923	-0.10(-0.84%)
Apr 01, 2016	11.77	11.89	11.66	11.89	419,098	+0.04(+0.34%)
Mar 31, 2016	11.00	11.89	10.93	11.85	758,278	+0.88(+8.02%)
Mar 30, 2016	10.89	10.99	10.88	10.97	697,508	+0.11(+1.01%)
Mar 29, 2016	10.80	10.90	10.74	10.86	501,127	+0.06(+0.56%)
Mar 28, 2016	10.87	10.87	10.72	10.80	186,342	-0.05(-0.46%)
Mar 24, 2016	10.74	10.85	10.85	10.85	308,200	+0.08(+0.74%)
Mar 23, 2016	10.95	11.02	10.69	10.77	253,084	-0.15(-1.37%)
Mar 22, 2016	10.94	11.15	10.75	10.92	1,109,210	-0.09(-0.82%)
Mar 21, 2016	10.75	11.05	10.57	11.01	197,371	+0.26(+2.42%)
Mar 18, 2016	11.12	11.16	10.74	10.75	212,297	-0.31(-2.80%)
Mar 17, 2016	11.34	11.34	10.31	11.06	295,759	-0.78(-6.59%)
Mar 16, 2016	11.64	11.95	11.63	11.84	146,944	+0.14(+1.20%)
Mar 15, 2016	11.73	11.78	11.60	11.70	182,139	-0.08(-0.68%)
Mar 14, 2016	11.75	11.92	11.61	11.78	78,741	-0.17(-1.42%)
Mar 11, 2016	11.81	11.98	11.11	11.95	248,177	+0.24(+2.05%)
Mar 10, 2016	11.91	11.95	11.59	11.71	90,812	-0.24(-2.01%)
Mar 09, 2016	11.90	12.00	11.82	11.95	133,851	+0.11(+0.93%)
Mar 08, 2016	11.89	11.94	11.75	11.84	123,979	-0.05(-0.42%)
Mar 07, 2016	11.86	11.97	11.76	11.89	144,130	+0.03(+0.25%)
Mar 04, 2016	11.94	11.97	11.79	11.86	129,860	-0.12(-1.00%)
Mar 03, 2016	11.98	12.04	11.95	11.98	149,196	+0.00(+0.00%)
Mar 02, 2016	12.00	12.09	11.90	11.98	226,995	+0.02(+0.17%)