AXCELIS TECHNOLOGIES Historical Stock Price

Below is the stock price history for Axcelis Technologies ACLS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Axcelis Technologies stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Axcelis Technologies Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-22	1.51	1.55	1.44	1.455	33,144
2013-05-21	1.51	1.58	1.50	1.50	34,609
2013-05-20	1.47	1.59	1.47	1.525	169,665
2013-05-17	1.42	1.50	1.39	1.49	126,357
2013-05-16	1.45	1.45	1.39	1.39	33,837
2013-05-15	1.39	1.43	1.39	1.42	26,581
2013-05-14	1.37	1.39	1.36	1.39	171,021
2013-05-13	1.37	1.42	1.36	1.36	94,957
2013-05-10	1.33	1.35	1.30	1.34	13,577
2013-05-09	1.29	1.33	1.29	1.31	15,249
2013-05-08	1.30	1.33	1.29	1.31	14,617
2013-05-07	1.37	1.38	1.31	1.325	21,041
2013-05-06	1.34	1.38	1.32	1.38	31,786
2013-05-03	1.34	1.43	1.34	1.37	132,807
2013-05-02	1.25	1.34	1.25	1.32	142,334
2013-05-01	1.30	1.31	1.22	1.22	135,245
2013-04-30	1.31	1.33	1.29	1.30	109,698
2013-04-29	1.29	1.30	1.25	1.29	263,762
2013-04-25	1.25	1.27	1.25	1.255	23,464
2013-04-24	1.25	1.25	1.23	1.23	5,293
2013-04-23	1.20	1.26	1.20	1.23	37,761
2013-04-22	1.18	1.21	1.16	1.185	20,401
2013-04-19	1.18	1.195	1.16	1.18	22,176
2013-04-18	1.24	1.24	1.17	1.20	44,723
2013-04-17	1.23	1.24	1.19	1.19	87,024
2013-04-16	1.19	1.25	1.18	1.25	44,467
2013-04-15	1.29	1.29	1.20	1.22	44,418
2013-04-12	1.22	1.29	1.22	1.27	157,462
2013-04-11	1.17	1.25	1.17	1.23	96,110
2013-04-10	1.14	1.20	1.135	1.17	243,050

» More Axcelis Technologies Stock Price History