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
2012-05-16	1.18	1.19	1.075	1.075	13,671
2012-05-15	1.17	1.20	1.15	1.15	9,425
2012-05-14	1.17	1.20	1.15	1.165	44,612
2012-05-11	1.20	1.20	1.16	1.17	22,819
2012-05-10	1.21	1.24	1.195	1.23	22,517
2012-05-09	1.17	1.23	1.17	1.215	32,341
2012-05-08	1.22	1.25	1.20	1.23	75,447
2012-05-07	1.25	1.28	1.235	1.24	39,418
2012-05-04	1.23	1.33	1.22	1.27	92,886
2012-05-03	1.37	1.375	1.21	1.21	76,798
2012-05-02	1.40	1.40	1.32	1.325	40,859
2012-05-01	1.42	1.44	1.385	1.40	93,894
2012-04-30	1.42	1.42	1.35	1.355	37,596
2012-04-27	1.43	1.44	1.385	1.395	42,427
2012-04-26	1.48	1.48	1.42	1.42	27,635
2012-04-25	1.47	1.50	1.47	1.50	35,715
2012-04-24	1.42	1.49	1.42	1.48	32,421
2012-04-23	1.37	1.43	1.365	1.42	34,353
2012-04-20	1.44	1.45	1.39	1.39	28,418
2012-04-19	1.46	1.51	1.40	1.415	31,743
2012-04-18	1.52	1.535	1.40	1.45	17,032
2012-04-17	1.54	1.54	1.46	1.52	43,989
2012-04-16	1.52	1.55	1.50	1.52	34,317
2012-04-13	1.56	1.56	1.50	1.515	60,350
2012-04-12	1.57	1.58	1.55	1.575	18,322
2012-04-11	1.57	1.62	1.52	1.53	42,532
2012-04-10	1.56	1.59	1.50	1.52	47,920
2012-04-09	1.53	1.56	1.52	1.56	22,625
2012-04-05	1.63	1.63	1.57	1.57	26,025
2012-04-04	1.65	1.65	1.57	1.63	23,018

» More Axcelis Technologies Stock Price History