AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.61	12.67	12.52	12.57	352,125	-0.04(-0.33%)
Jul 28, 2006	12.44	12.67	12.44	12.61	544,725	+0.27(+2.16%)
Jul 27, 2006	12.59	12.64	12.33	12.34	810,900	-0.14(-1.12%)
Jul 26, 2006	12.47	12.54	12.30	12.48	802,125	+0.02(+0.14%)
Jul 25, 2006	12.47	12.65	12.35	12.47	865,575	+0.13(+1.08%)
Jul 24, 2006	12.01	12.34	12.06	12.33	1,116,450	+0.32(+2.64%)
Jul 21, 2006	12.31	12.31	11.89	12.01	850,725	-0.33(-2.69%)
Jul 20, 2006	12.81	12.95	12.35	12.35	1,070,325	-0.21(-1.65%)
Jul 19, 2006	12.42	12.73	12.41	12.55	1,516,950	+0.13(+1.05%)
Jul 18, 2006	12.44	12.56	12.20	12.42	1,014,975	+0.04(+0.31%)
Jul 17, 2006	12.81	13.10	12.39	12.39	2,432,475	-0.06(-0.48%)
Jul 14, 2006	12.67	12.67	12.31	12.44	649,575	-0.23(-1.82%)
Jul 13, 2006	12.77	12.86	12.58	12.68	952,875	-0.15(-1.13%)
Jul 12, 2006	12.99	13.00	12.65	12.82	1,269,450	-0.21(-1.64%)
Jul 11, 2006	13.20	13.24	12.93	13.03	1,545,525	-0.21(-1.61%)
Jul 10, 2006	13.47	13.48	13.21	13.25	1,122,750	-0.15(-1.13%)
Jul 07, 2006	13.65	13.67	13.35	13.40	1,084,950	-0.21(-1.57%)
Jul 06, 2006	13.68	13.78	13.55	13.61	858,600	-0.01(-0.09%)
Jul 05, 2006	14.09	14.09	13.57	13.62	921,375	-0.48(-3.38%)
Jul 03, 2006	14.07	14.10	13.96	14.10	145,800	+0.06(+0.44%)
Jun 30, 2006	14.14	14.19	13.97	14.04	548,775	-0.09(-0.63%)
Jun 29, 2006	13.54	14.15	13.51	14.13	841,275	+0.76(+5.72%)
Jun 28, 2006	13.38	13.38	13.24	13.36	378,900	+0.04(+0.27%)
Jun 27, 2006	13.56	13.59	13.28	13.33	477,000	-0.20(-1.51%)
Jun 26, 2006	13.56	13.61	13.46	13.53	289,800	-0.00(-0.02%)
Jun 23, 2006	13.41	13.66	13.30	13.53	383,625	+0.12(+0.93%)
Jun 22, 2006	13.59	13.83	13.39	13.41	1,428,525	-0.02(-0.13%)
Jun 21, 2006	13.20	13.44	13.15	13.43	699,750	+0.23(+1.75%)
Jun 20, 2006	13.16	13.26	13.02	13.20	707,850	+0.04(+0.29%)
Jun 19, 2006	13.32	13.35	13.12	13.16	575,325	-0.16(-1.22%)
Jun 16, 2006	13.45	13.47	13.25	13.32	676,125	-0.12(-0.88%)
Jun 15, 2006	13.04	13.45	12.96	13.44	1,350,225	+0.37(+2.86%)
Jun 14, 2006	13.03	13.15	12.98	13.07	1,318,950	+0.02(+0.14%)
Jun 13, 2006	12.74	13.21	12.74	13.05	1,937,925	+0.71(+5.71%)
Jun 12, 2006	12.79	12.79	12.34	12.34	1,049,850	-0.40(-3.12%)
Jun 09, 2006	12.62	12.84	12.56	12.74	990,000	+0.12(+0.96%)
Jun 08, 2006	12.87	12.90	12.34	12.62	1,681,200	-0.47(-3.56%)
Jun 07, 2006	13.33	13.40	13.07	13.08	603,450	-0.25(-1.91%)
Jun 06, 2006	13.51	13.56	13.13	13.34	790,875	-0.17(-1.27%)
Jun 05, 2006	13.95	13.96	13.49	13.51	506,475	-0.45(-3.21%)
Jun 02, 2006	13.82	13.98	13.82	13.96	738,675	+0.16(+1.16%)
Jun 01, 2006	13.58	13.80	13.58	13.80	486,450	+0.28(+2.06%)
May 31, 2006	13.34	13.53	13.34	13.52	682,650	+0.21(+1.58%)
May 30, 2006	13.50	13.51	13.29	13.31	447,525	-0.26(-1.94%)
May 26, 2006	13.59	13.61	13.50	13.57	573,075	+0.02(+0.13%)
May 25, 2006	13.66	13.67	13.43	13.56	709,650	+0.20(+1.46%)
May 24, 2006	13.45	13.56	13.08	13.36	1,156,275	-0.20(-1.44%)
May 23, 2006	13.93	13.95	13.54	13.56	829,125	-0.22(-1.59%)
May 22, 2006	13.90	13.96	13.60	13.77	678,375	-0.25(-1.75%)
May 19, 2006	14.15	14.32	13.96	14.02	1,197,450	+0.16(+1.18%)
May 18, 2006	13.81	13.97	13.78	13.86	429,525	+0.08(+0.58%)
May 17, 2006	13.93	13.99	13.76	13.78	652,275	-0.24(-1.73%)
May 16, 2006	14.21	14.34	13.99	14.02	438,750	-0.23(-1.58%)
May 15, 2006	14.25	14.30	14.08	14.25	545,400	-0.02(-0.12%)
May 12, 2006	14.38	14.44	14.26	14.26	702,900	-0.14(-0.99%)
May 11, 2006	14.81	14.89	14.29	14.41	821,475	-0.39(-2.64%)
May 10, 2006	14.79	14.91	14.71	14.80	290,925	+0.01(+0.08%)
May 09, 2006	14.93	15.02	14.78	14.79	399,825	-0.12(-0.78%)
May 08, 2006	14.98	15.08	14.90	14.90	329,400	-0.07(-0.49%)
May 05, 2006	15.04	15.15	14.96	14.97	582,075	+0.05(+0.36%)
May 04, 2006	14.70	14.93	14.69	14.92	554,850	+0.26(+1.78%)
May 03, 2006	14.62	14.79	14.62	14.66	574,425	+0.06(+0.41%)
May 02, 2006	14.62	14.65	14.48	14.60	400,500	+0.04(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.