Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	6.497	6.703	6.402	6.465	605,128	-0.17(-2.63%)
Sep 29, 2011	6.616	6.814	6.378	6.640	494,746	+0.18(+2.83%)
Sep 28, 2011	6.489	6.614	6.307	6.457	729,822	-0.01(-0.12%)
Sep 27, 2011	6.378	6.743	6.362	6.465	489,345	+0.27(+4.35%)
Sep 26, 2011	6.624	6.624	6.140	6.196	882,454	-0.38(-5.79%)
Sep 23, 2011	6.338	6.592	6.275	6.576	548,761	+0.25(+3.88%)
Sep 22, 2011	6.219	6.568	6.196	6.330	596,691	-0.14(-2.21%)
Sep 21, 2011	6.806	6.949	6.457	6.473	370,021	-0.32(-4.67%)
Sep 20, 2011	7.068	7.211	6.783	6.791	270,247	-0.27(-3.82%)
Sep 19, 2011	7.203	7.203	6.925	7.060	250,391	-0.31(-4.20%)
Sep 16, 2011	7.386	7.409	7.203	7.370	488,329	+0.05(+0.65%)
Sep 15, 2011	7.322	7.362	7.036	7.322	382,109	+0.11(+1.54%)
Sep 14, 2011	7.052	7.362	6.862	7.211	452,552	+0.26(+3.77%)
Sep 13, 2011	6.791	7.005	6.727	6.949	427,197	+0.22(+3.30%)
Sep 12, 2011	6.418	6.735	6.362	6.727	389,897	+0.20(+3.04%)
Sep 09, 2011	6.727	6.886	6.449	6.529	492,858	-0.28(-4.08%)
Sep 08, 2011	6.981	7.140	6.743	6.806	457,765	-0.27(-3.81%)
Sep 07, 2011	6.838	7.100	6.838	7.076	438,946	+0.38(+5.69%)
Sep 06, 2011	6.475	6.727	6.326	6.695	539,633	-0.01(-0.12%)
Sep 02, 2011	6.837	6.994	6.648	6.703	525,632	-0.31(-4.48%)
Sep 01, 2011	7.473	7.568	6.963	7.018	517,282	-0.42(-5.70%)
Aug 31, 2011	7.458	7.623	7.285	7.442	730,154	+0.02(+0.21%)
Aug 30, 2011	7.528	7.528	7.261	7.426	536,950	-0.15(-1.97%)
Aug 29, 2011	7.151	7.611	7.065	7.575	524,623	+0.53(+7.47%)
Aug 26, 2011	6.797	7.080	6.695	7.049	299,587	+0.18(+2.63%)
Aug 25, 2011	7.175	7.175	6.797	6.868	405,154	-0.35(-4.79%)
Aug 24, 2011	7.128	7.285	6.963	7.214	258,655	+0.08(+1.10%)
Aug 23, 2011	6.766	7.143	6.546	7.135	511,727	+0.42(+6.20%)
Aug 22, 2011	6.915	7.080	6.656	6.719	424,783	+0.02(+0.23%)
Aug 19, 2011	6.601	6.915	6.436	6.703	625,495	-0.03(-0.47%)
Aug 18, 2011	7.010	7.010	6.680	6.735	581,826	-0.54(-7.45%)
Aug 17, 2011	7.340	7.513	7.183	7.277	431,715	-0.02(-0.22%)
Aug 16, 2011	7.442	7.520	7.167	7.293	459,544	-0.28(-3.73%)
Aug 15, 2011	7.426	7.630	7.269	7.575	569,605	+0.23(+3.10%)
Aug 12, 2011	7.481	7.505	7.245	7.348	362,298	-0.07(-0.95%)
Aug 11, 2011	6.931	7.560	6.931	7.418	1,018,814	+0.58(+8.51%)
Aug 10, 2011	6.522	7.206	6.428	6.837	1,027,545	+0.11(+1.64%)
Aug 09, 2011	6.908	7.065	6.169	6.727	1,701,602	-0.06(-0.93%)
Aug 08, 2011	6.915	7.403	6.790	6.790	1,288,824	-0.43(-5.98%)
Aug 05, 2011	7.332	7.780	6.790	7.222	1,802,620	+0.43(+6.37%)
Aug 04, 2011	7.080	7.159	6.782	6.790	625,798	-0.44(-6.09%)
Aug 03, 2011	7.238	7.371	6.986	7.230	542,509	+0.01(+0.11%)
Aug 02, 2011	7.348	7.520	7.206	7.222	548,091	-0.20(-2.75%)
Aug 01, 2011	7.599	7.733	7.363	7.426	534,914	-0.05(-0.63%)
Jul 29, 2011	7.528	7.615	7.387	7.473	412,184	-0.16(-2.06%)
Jul 28, 2011	7.685	7.874	7.568	7.630	391,742	-0.05(-0.61%)
Jul 27, 2011	7.906	7.992	7.575	7.678	627,706	-0.28(-3.55%)
Jul 26, 2011	8.330	8.377	7.921	7.961	449,141	-0.37(-4.43%)
Jul 25, 2011	8.353	8.495	8.086	8.330	265,943	-0.14(-1.67%)
Jul 22, 2011	8.346	8.534	8.188	8.471	395,586	+0.15(+1.79%)
Jul 21, 2011	8.220	8.346	7.913	8.322	378,873	+0.10(+1.24%)
Jul 20, 2011	8.149	8.259	7.693	8.220	335,951	+0.10(+1.26%)
Jul 19, 2011	7.819	8.181	7.819	8.118	594,400	+0.42(+5.41%)
Jul 18, 2011	7.788	7.921	7.481	7.701	501,354	-0.14(-1.80%)
Jul 15, 2011	8.031	8.071	7.756	7.843	518,112	-0.18(-2.25%)
Jul 14, 2011	8.008	8.086	7.882	8.023	692,107	+0.03(+0.39%)
Jul 13, 2011	7.913	8.094	7.843	7.992	459,287	+0.10(+1.29%)
Jul 12, 2011	8.448	8.448	7.827	7.890	777,424	-0.59(-6.95%)
Jul 11, 2011	8.636	8.739	8.424	8.479	346,799	-0.33(-3.75%)
Jul 08, 2011	8.801	8.833	8.546	8.809	656,887	-0.11(-1.23%)
Jul 07, 2011	8.817	9.163	8.731	8.919	560,487	+0.23(+2.62%)
Jul 06, 2011	8.644	8.762	8.471	8.691	324,710	+0.01(+0.09%)
Jul 05, 2011	8.762	8.762	8.613	8.684	349,647	-0.12(-1.34%)

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