Alpha and Omega Semi (NQ: AOSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	20.55	21.21	20.46	21.13	170,918	+0.70(+3.43%)
Oct 28, 2016	21.16	21.31	20.00	20.43	128,166	-0.73(-3.45%)
Oct 27, 2016	21.70	21.79	21.08	21.16	85,791	-0.40(-1.86%)
Oct 26, 2016	21.52	21.94	21.43	21.56	65,519	-0.05(-0.23%)
Oct 25, 2016	21.86	22.27	21.51	21.61	80,572	-0.25(-1.14%)
Oct 24, 2016	21.89	22.10	20.80	21.86	56,692	+0.19(+0.88%)
Oct 21, 2016	21.40	21.87	21.28	21.67	72,609	+0.05(+0.23%)
Oct 20, 2016	21.37	21.67	21.10	21.62	69,981	+0.14(+0.65%)
Oct 19, 2016	21.24	21.54	20.94	21.48	69,652	+0.33(+1.56%)
Oct 18, 2016	21.36	21.48	21.14	21.15	58,611	-0.01(-0.05%)
Oct 17, 2016	21.29	21.56	21.11	21.16	56,750	-0.11(-0.52%)
Oct 14, 2016	21.62	21.85	21.17	21.27	76,900	-0.07(-0.33%)
Oct 13, 2016	21.94	21.94	21.27	21.34	98,829	-0.72(-3.26%)
Oct 12, 2016	21.92	22.16	21.50	22.06	164,053	+0.20(+0.91%)
Oct 11, 2016	22.45	22.45	21.81	21.86	140,086	-0.55(-2.45%)
Oct 10, 2016	22.82	23.27	22.37	22.41	188,046	-0.41(-1.80%)
Oct 07, 2016	22.83	23.19	22.54	22.82	152,583	-0.08(-0.35%)
Oct 06, 2016	22.64	22.93	22.18	22.90	190,720	+0.44(+1.96%)
Oct 05, 2016	21.85	22.69	21.85	22.46	226,915	+0.61(+2.79%)
Oct 04, 2016	21.86	22.19	21.42	21.85	315,421	+0.10(+0.46%)
Oct 03, 2016	21.79	22.21	21.61	21.75	170,945	+0.03(+0.14%)
Sep 30, 2016	21.74	21.81	21.42	21.72	173,777	-0.14(-0.64%)
Sep 29, 2016	21.75	22.11	21.27	21.86	196,561	-0.01(-0.05%)
Sep 28, 2016	21.29	22.47	21.20	21.87	269,601	+0.78(+3.70%)
Sep 27, 2016	20.43	21.11	20.10	21.09	137,729	+0.70(+3.43%)
Sep 26, 2016	20.42	20.57	20.16	20.39	126,275	-0.27(-1.31%)
Sep 23, 2016	20.89	20.96	20.65	20.66	78,468	-0.26(-1.24%)
Sep 22, 2016	20.97	21.15	20.71	20.92	113,700	+0.11(+0.53%)
Sep 21, 2016	20.47	20.88	20.30	20.81	185,991	+0.02(+0.10%)
Sep 20, 2016	21.16	21.29	20.77	20.79	184,840	-0.20(-0.95%)
Sep 19, 2016	21.44	21.44	20.91	20.99	206,670	-0.45(-2.10%)
Sep 16, 2016	21.00	21.54	20.69	21.44	328,845	+0.53(+2.53%)
Sep 15, 2016	20.36	20.94	20.26	20.91	168,327	+0.44(+2.15%)
Sep 14, 2016	20.71	20.97	20.39	20.47	184,434	-0.29(-1.40%)
Sep 13, 2016	21.99	21.99	20.61	20.76	221,275	-1.24(-5.64%)
Sep 12, 2016	21.65	22.02	21.12	22.00	254,573	+0.14(+0.64%)
Sep 09, 2016	23.02	23.02	21.53	21.86	352,558	-1.17(-5.08%)
Sep 08, 2016	22.00	23.07	21.89	23.03	285,636	+0.92(+4.16%)
Sep 07, 2016	22.24	22.28	21.74	22.11	222,512	-0.04(-0.18%)
Sep 06, 2016	21.78	22.23	21.60	22.15	244,371	+0.56(+2.59%)
Sep 02, 2016	21.48	21.59	21.59	21.59	175,200	+0.22(+1.03%)
Sep 01, 2016	21.18	21.40	21.07	21.37	167,795	+0.30(+1.42%)
Aug 31, 2016	21.20	21.36	20.65	21.07	183,714	-0.17(-0.80%)
Aug 30, 2016	20.85	21.27	20.79	21.24	175,918	+0.52(+2.51%)
Aug 29, 2016	20.74	21.07	20.49	20.72	187,626	+0.09(+0.44%)
Aug 26, 2016	20.00	20.91	19.91	20.63	327,614	+0.64(+3.20%)
Aug 25, 2016	19.96	20.06	19.89	19.99	209,089	+0.04(+0.20%)
Aug 24, 2016	20.10	20.24	19.75	19.95	161,077	-0.02(-0.08%)
Aug 23, 2016	20.40	20.46	19.88	19.96	226,505	-0.16(-0.82%)
Aug 22, 2016	20.50	20.86	19.97	20.13	383,591	-0.25(-1.23%)
Aug 19, 2016	20.09	20.50	19.90	20.38	244,202	+0.29(+1.44%)
Aug 18, 2016	19.80	20.28	19.66	20.09	368,099	+0.45(+2.29%)
Aug 17, 2016	19.11	19.69	18.79	19.64	172,566	+0.57(+2.99%)
Aug 16, 2016	19.22	19.23	18.81	19.07	169,816	-0.26(-1.35%)
Aug 15, 2016	19.74	19.77	19.28	19.33	193,443	-0.30(-1.53%)
Aug 12, 2016	18.78	19.71	18.78	19.63	638,216	+0.59(+3.10%)
Aug 11, 2016	15.55	19.43	15.55	19.04	1,286,381	+4.15(+27.87%)
Aug 10, 2016	14.94	15.00	14.66	14.89	238,556	+0.02(+0.13%)
Aug 09, 2016	14.70	14.88	14.67	14.87	88,649	+0.24(+1.64%)
Aug 08, 2016	14.53	14.70	14.42	14.63	111,169	+0.16(+1.11%)
Aug 05, 2016	14.29	14.65	14.28	14.47	60,516	+0.24(+1.69%)
Aug 04, 2016	14.45	14.48	14.20	14.23	51,076	-0.22(-1.52%)
Aug 03, 2016	14.22	14.50	14.14	14.45	53,255	+0.28(+1.98%)
Aug 02, 2016	14.31	14.31	14.00	14.17	91,240	-0.09(-0.63%)