Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.04	36.04	34.67	34.76	639,385	-1.74(-4.78%)
May 30, 2019	35.74	36.60	35.63	36.51	640,665	+0.66(+1.83%)
May 29, 2019	34.72	36.15	34.65	35.85	537,797	+0.67(+1.89%)
May 28, 2019	34.76	35.65	34.67	35.18	427,205	+0.69(+1.99%)
May 24, 2019	34.09	34.68	33.90	34.50	312,801	+0.65(+1.91%)
May 23, 2019	34.56	34.56	33.22	33.85	452,193	-1.29(-3.68%)
May 22, 2019	34.53	35.17	34.22	35.15	327,999	+0.13(+0.36%)
May 21, 2019	35.01	35.18	34.49	35.02	411,649	+0.67(+1.94%)
May 20, 2019	35.75	36.33	33.97	34.35	561,658	-2.31(-6.31%)
May 17, 2019	36.86	37.43	36.13	36.66	519,736	-0.51(-1.37%)
May 16, 2019	37.48	37.84	36.77	37.17	323,223	-0.31(-0.84%)
May 15, 2019	36.21	38.02	36.14	37.49	332,121	+0.75(+2.05%)
May 14, 2019	36.50	37.16	36.26	36.73	311,698	+0.69(+1.90%)
May 13, 2019	36.89	36.90	35.78	36.05	427,205	-2.09(-5.47%)
May 10, 2019	37.16	38.28	36.62	38.13	441,638	+0.58(+1.54%)
May 09, 2019	36.84	37.62	36.35	37.56	617,470	-0.02(-0.05%)
May 08, 2019	39.10	39.37	37.50	37.57	681,986	-1.53(-3.91%)
May 07, 2019	38.27	39.39	37.81	39.10	905,843	+0.15(+0.38%)
May 06, 2019	36.43	39.17	36.19	38.96	1,075,247	+0.68(+1.77%)
May 03, 2019	36.98	38.32	36.73	38.28	632,647	+1.20(+3.25%)
May 02, 2019	37.28	37.57	36.24	37.08	635,521	-0.19(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Brooks Automation (NQ: BRKS )

Historical Prices

Sections

Services

Follow Us