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. The Atmi stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atmi Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-29 33.99 33.99 33.965 33.97 127,989
2014-04-28 34.00 34.00 33.97 33.985 32,737
2014-04-25 33.99 33.99 33.98 33.98 4,764
2014-04-24 33.98 33.99 33.98 33.985 5,920
2014-04-23 33.97 33.98 33.97 33.975 45,272
2014-04-22 33.97 33.98 33.97 33.975 7,455
2014-04-21 33.98 33.98 33.97 33.97 40,933
2014-04-17 33.97 33.98 33.97 33.97 49,415
2014-04-16 33.96 33.97 33.95 33.965 53,043
2014-04-15 33.97 33.97 33.95 33.965 123,459
2014-04-14 33.95 33.975 33.945 33.95 43,207
2014-04-11 33.94 33.98 33.94 33.95 81,842
2014-04-10 33.97 33.985 33.93 33.94 31,055
2014-04-09 33.97 34.00 33.97 33.98 40,638
2014-04-08 33.99 34.00 33.96 33.96 43,829
2014-04-07 34.01 34.01 33.95 33.96 44,459
2014-04-04 34.01 34.07 33.95 33.97 56,140
2014-04-03 34.06 34.07 34.015 34.035 13,452
2014-04-02 34.02 34.08 34.02 34.05 44,008
2014-04-01 33.95 34.05 33.95 34.03 53,686
2014-03-31 34.03 34.03 33.93 34.00 38,796
2014-03-28 34.03 34.04 33.95 33.97 64,971
2014-03-27 34.00 34.00 33.97 33.99 30,378
2014-03-26 34.01 34.02 33.97 33.98 54,135
2014-03-25 34.04 34.05 33.99 34.00 20,951
2014-03-24 33.98 34.05 33.98 33.99 24,557
2014-03-21 34.03 34.06 33.98 33.98 31,690
2014-03-20 34.07 34.09 34.05 34.085 30,263
2014-03-19 34.05 34.06 34.00 34.02 26,249
2014-03-18 34.08 34.08 34.04 34.055 35,438

» More Atmi Stock Price History

To see other companies like Atmi (ATMI), view our stock market today for news, and other data.