BW: Historical Prices for BRUSH ENGINEERED MAT - Yahoo! Finance

MORE ON BW

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	18.63	18.81	18.35	18.49	166,000	18.49
18-Dec-09	18.80	19.09	18.36	18.45	318,000	18.45
17-Dec-09	18.74	18.94	18.23	18.57	146,700	18.57
16-Dec-09	19.07	19.43	18.77	18.94	165,200	18.94
15-Dec-09	19.82	19.82	19.05	19.08	184,900	19.08
14-Dec-09	19.31	19.87	19.00	19.84	138,100	19.84
11-Dec-09	18.49	19.20	18.49	19.20	131,400	19.20
10-Dec-09	19.00	19.23	18.43	18.52	118,600	18.52
9-Dec-09	18.22	19.02	18.01	18.88	157,200	18.88
8-Dec-09	18.62	18.66	18.11	18.25	160,000	18.25
7-Dec-09	18.50	18.90	18.40	18.83	198,500	18.83
4-Dec-09	18.17	18.89	17.95	18.56	187,300	18.56
3-Dec-09	18.04	18.81	17.79	17.87	316,900	17.87
2-Dec-09	17.93	18.30	17.77	17.91	159,700	17.91
1-Dec-09	18.02	18.16	17.73	17.85	178,200	17.85
30-Nov-09	18.20	18.43	17.52	17.70	214,800	17.70
27-Nov-09	18.09	18.32	17.78	18.20	81,900	18.20
25-Nov-09	18.29	18.75	18.26	18.68	111,400	18.68
24-Nov-09	18.42	18.79	17.90	18.12	149,200	18.12
23-Nov-09	18.13	19.51	18.13	18.56	255,500	18.56
20-Nov-09	17.77	17.84	17.11	17.56	167,200	17.56
19-Nov-09	18.33	18.47	17.76	17.92	146,400	17.92
18-Nov-09	19.19	19.27	18.18	18.49	177,400	18.49
17-Nov-09	18.99	19.21	18.67	19.13	122,200	19.13
16-Nov-09	18.77	19.22	18.55	19.16	235,200	19.16
13-Nov-09	18.05	18.57	17.73	18.51	154,900	18.51
12-Nov-09	18.71	19.02	17.97	17.98	118,400	17.98
11-Nov-09	18.54	19.20	18.41	18.79	101,300	18.79
10-Nov-09	18.74	18.88	18.01	18.27	105,000	18.27
9-Nov-09	18.88	19.38	18.63	18.84	156,400	18.84
6-Nov-09	18.07	18.78	18.07	18.60	218,600	18.60
5-Nov-09	17.77	18.60	17.64	18.28	311,000	18.28
4-Nov-09	18.07	18.11	17.45	17.50	207,600	17.50
3-Nov-09	17.49	18.40	17.37	17.99	195,100	17.99
2-Nov-09	18.58	18.73	17.34	17.74	285,400	17.74
30-Oct-09	19.79	19.79	18.02	18.45	453,200	18.45
29-Oct-09	23.76	24.31	19.59	20.00	805,300	20.00
28-Oct-09	23.89	24.10	23.14	23.40	167,900	23.40
27-Oct-09	24.80	25.13	23.59	24.02	136,600	24.02
26-Oct-09	25.03	26.54	24.30	24.61	145,800	24.61
23-Oct-09	25.52	26.13	24.80	25.01	100,400	25.01
22-Oct-09	25.38	25.64	24.88	25.47	147,700	25.47
21-Oct-09	25.23	26.98	25.13	25.50	162,900	25.50
20-Oct-09	26.44	26.67	24.49	25.38	121,100	25.38
19-Oct-09	26.12	27.00	25.62	26.47	107,900	26.47
16-Oct-09	26.85	26.89	25.96	26.03	113,600	26.03
15-Oct-09	26.57	27.06	26.52	27.05	146,800	27.05
14-Oct-09	25.50	26.98	25.50	26.80	264,800	26.80
13-Oct-09	25.10	25.24	24.47	25.13	74,200	25.13
12-Oct-09	25.12	25.44	24.86	25.10	76,200	25.10
9-Oct-09	25.37	25.50	24.97	25.00	66,000	25.00
8-Oct-09	25.12	25.63	24.76	25.31	165,000	25.31
7-Oct-09	24.49	25.01	24.42	24.79	105,000	24.79
6-Oct-09	24.42	24.67	24.05	24.51	91,600	24.51
5-Oct-09	22.94	24.22	22.92	24.04	146,300	24.04
2-Oct-09	22.47	23.47	22.10	22.85	108,600	22.85
1-Oct-09	24.48	24.52	22.97	23.01	109,700	23.01
30-Sep-09	24.45	25.38	23.86	24.46	169,700	24.46
29-Sep-09	24.13	24.79	24.08	24.36	80,400	24.36
28-Sep-09	23.35	24.66	23.12	24.17	103,100	24.17
25-Sep-09	23.39	24.11	23.03	23.24	77,600	23.24
24-Sep-09	24.04	24.47	23.31	23.56	174,600	23.56
23-Sep-09	23.97	24.60	23.74	23.97	104,800	23.97
22-Sep-09	24.52	24.54	23.39	23.84	198,000	23.84
21-Sep-09	24.26	24.55	23.80	24.23	144,800	24.23
18-Sep-09	24.75	24.88	24.37	24.52	191,800	24.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.