Axcelis Technologies Inc historical prices

   Watch this stock

Historical chart

    16.50 
    13.99 
    11.47 
 Jan 25, 2016 Jan 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 20, 2017 15.45 15.80 15.20 15.25 172,584
Jan 19, 2017 15.85 15.94 15.25 15.45 99,385
Jan 18, 2017 15.60 16.20 15.55 15.90 206,334
Jan 17, 2017 16.05 16.05 15.40 15.55 163,202
Jan 13, 2017 15.55 16.15 15.30 15.90 220,925
Jan 12, 2017 16.30 16.40 15.20 16.05 171,841
Jan 11, 2017 14.95 16.55 14.95 16.50 471,277
Jan 10, 2017 14.75 15.00 14.55 14.90 201,562
Jan 9, 2017 14.45 14.95 14.45 14.70 167,068
Jan 6, 2017 14.45 14.60 14.25 14.50 90,473
Jan 5, 2017 14.55 14.62 14.20 14.35 188,834
Jan 4, 2017 14.30 14.60 14.20 14.50 96,092
Jan 3, 2017 14.65 14.65 14.00 14.15 166,596
Dec 30, 2016 14.35 14.60 14.00 14.55 174,360
Dec 29, 2016 14.10 14.48 14.05 14.45 63,316
Dec 28, 2016 14.40 14.40 14.05 14.10 38,859
Dec 27, 2016 14.05 14.68 14.05 14.30 121,748
Dec 23, 2016 13.95 14.15 13.80 14.15 51,570
Dec 22, 2016 14.00 14.40 13.70 14.00 92,165
Dec 21, 2016 13.95 14.15 13.95 14.00 46,722
Dec 20, 2016 14.10 14.40 13.95 14.10 79,537
Dec 19, 2016 13.65 14.20 13.65 14.05 108,657
Dec 16, 2016 13.85 14.20 13.60 13.70 213,961
Dec 15, 2016 13.60 13.95 13.60 13.85 137,613
Dec 14, 2016 13.75 13.78 13.48 13.60 70,697
Dec 13, 2016 13.60 13.85 13.55 13.85 90,111
Dec 12, 2016 13.75 13.80 13.45 13.65 48,423
Dec 9, 2016 13.90 13.90 13.60 13.80 84,887
Dec 8, 2016 13.40 13.90 13.10 13.75 131,178
Dec 7, 2016 13.10 13.50 13.10 13.45 66,775