Solid State Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2018 318.00 327.20 318.00 323.00 8,453
Oct 17, 2018 310.00 333.00 310.00 323.00 38,664
Oct 16, 2018 288.00 290.00 281.00 285.00 6,918
Oct 15, 2018 283.00 287.50 283.00 285.00 2,018
Oct 12, 2018 277.00 290.00 270.00 285.00 28,381
Oct 11, 2018 280.00 280.00 260.00 285.00 8,900
Oct 10, 2018 281.00 285.00 281.00 285.00 3,660
Oct 9, 2018 283.00 287.50 280.10 285.00 6,950
Oct 8, 2018 292.00 310.00 285.00 290.00 2,246
Oct 5, 2018 305.00 310.00 295.00 300.00 4,001
Oct 4, 2018 280.00 280.00 280.00 308.00 138
Oct 3, 2018 310.50 310.50 300.00 308.00 24,163
Oct 2, 2018 315.00 315.00 310.00 315.00 5,408
Oct 1, 2018 312.00 330.00 312.00 318.00 3,377
Sep 28, 2018 319.00 330.00 312.00 320.00 6,646
Sep 27, 2018 320.40 320.40 319.00 324.00 852
Sep 26, 2018 318.00 318.10 318.00 324.00 4,600
Sep 25, 2018 320.40 320.40 319.00 324.00 10,290
Sep 24, 2018 319.00 320.40 319.00 324.00 7,410
Sep 21, 2018 319.75 320.40 319.75 324.00 25,667
Sep 20, 2018 319.75 319.75 319.75 323.00 704
Sep 19, 2018 319.00 320.00 310.00 323.00 8,314
Sep 18, 2018 321.00 322.00 310.13 320.00 18,081
Sep 17, 2018 320.00 322.00 320.00 325.00 971
Sep 14, 2018 324.00 326.00 324.00 325.00 5,043
Sep 13, 2018 326.94 327.88 324.00 327.00 14,765
Sep 12, 2018 325.00 339.00 325.00 327.00 17,339
Sep 11, 2018 317.70 317.70 310.70 315.00 4,905
Sep 10, 2018 311.00 317.80 311.00 315.00 476
Sep 7, 2018 318.00 318.00 313.00 315.00 23,708
Sep 6, 2018 320.00 320.00 312.00 315.00 6,107
Sep 5, 2018 311.20 311.20 305.00 308.00 4,288
Sep 4, 2018 310.90 312.00 310.90 308.00 15,568
Sep 3, 2018 312.00 312.00 305.00 306.00 9,769
Aug 31, 2018 311.75 312.50 310.00 309.00 10,535
Aug 30, 2018 315.00 315.00 306.50 311.00 22,349
Aug 29, 2018 320.00 320.00 312.00 315.00 53,001
Aug 28, 2018 301.00 316.00 301.00 308.00 20,738
Aug 27, 2018 311.00 0.00 0.00 303.00 0
Aug 24, 2018 311.00 311.00 311.00 303.00 556
Aug 23, 2018 310.00 314.00 296.00 303.00 5,769
Aug 22, 2018 300.00 310.00 300.00 302.00 1,603
Aug 21, 2018 310.00 310.00 300.00 302.00 1,173
Aug 20, 2018 310.00 310.00 300.00 302.00 3,143
Aug 17, 2018 310.00 310.00 310.00 301.00 1,431
Aug 16, 2018 300.00 300.00 296.00 301.00 1,308
Aug 15, 2018 299.15 300.00 290.90 295.00 6,017
Aug 14, 2018 302.00 302.00 301.00 308.00 8,756
Aug 13, 2018 305.00 310.00 301.76 308.00 1,960
Aug 10, 2018 300.00 306.00 297.51 303.00 9,403
Showing 1 to 50 of 261