ATMI Historical Stock Price

Below is the stock price history for Atmi ATMI. 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 Atmi stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Atmi Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	19.97	20.04	19.76	19.97	24,809
2012-05-21	19.47	20.01	19.435	19.99	22,624
2012-05-18	19.34	19.61	19.32	19.48	22,923
2012-05-17	19.67	19.81	19.49	19.56	12,684
2012-05-16	19.85	19.97	19.56	19.57	12,206
2012-05-15	20.02	20.19	19.89	19.92	10,190
2012-05-14	19.81	20.06	19.70	20.03	9,501
2012-05-11	19.97	20.32	19.86	19.95	11,534
2012-05-10	20.56	20.56	19.845	20.13	14,535
2012-05-09	19.77	20.08	19.68	20.08	16,848
2012-05-08	20.10	20.15	19.82	19.95	35,088
2012-05-07	20.39	20.50	20.25	20.27	14,396
2012-05-04	20.80	20.85	20.61	20.65	29,039
2012-05-03	21.05	21.19	20.79	20.91	31,200
2012-05-02	20.55	21.06	20.31	21.015	16,645
2012-05-01	20.99	21.29	20.86	21.01	31,258
2012-04-30	21.085	21.26	20.96	21.00	14,455
2012-04-27	20.96	21.27	20.85	21.15	36,527
2012-04-26	22.18	22.18	21.05	21.07	47,764
2012-04-25	23.105	23.105	21.30	22.33	89,024
2012-04-24	22.75	23.07	22.71	23.06	25,670
2012-04-23	22.63	22.67	22.42	22.60	28,929
2012-04-20	23.43	23.43	22.94	22.94	20,612
2012-04-19	22.98	23.24	22.69	22.80	16,773
2012-04-18	23.18	23.39	22.53	22.87	35,557
2012-04-17	23.30	23.83	23.30	23.57	15,278
2012-04-16	23.09	23.46	22.98	23.27	16,906
2012-04-13	23.09	23.23	23.04	23.14	16,228
2012-04-12	22.68	23.47	22.68	23.41	13,503
2012-04-11	22.10	22.74	22.10	22.72	24,950

» More Atmi Stock Price History