|
Closing price on 11/9/2015
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
1,218,750 |
| Split-adjusted Price |
5.67 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2015
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.36
|
5.67
|
1,218,750
|
|
|
11/6/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.08
|
5.54
|
1,378,430
|
|
|
11/5/2015
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.11
|
5.54
|
740,800
|
|
|
11/4/2015
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.80
|
12.80
|
13.06
|
5.41
|
743,600
|
|
|
11/3/2015
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.40
|
13.00
|
12.71
|
5.50
|
640,850
|
|
|
11/2/2015
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.53
|
5.24
|
2,185,120
|
|
|
10/30/2015
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.52
|
5.24
|
567,560
|
|
|
10/29/2015
|
+0.40 / +3.28%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.49
|
5.33
|
745,610
|
|
|
10/28/2015
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.15
|
5.16
|
500,770
|
|
|
10/27/2015
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.98
|
5.20
|
872,640
|
|
|
10/26/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.81
|
5.03
|
586,330
|
|
|
10/23/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.73
|
4.99
|
466,600
|
|
|
10/22/2015
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.53
|
4.95
|
264,880
|
|
|
10/21/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
4.78
|
602,630
|
|
|
10/20/2015
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.36
|
4.78
|
510,560
|
|
|
10/19/2015
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.43
|
4.86
|
839,500
|
|
|
10/16/2015
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.54
|
4.82
|
902,680
|
|
|
10/15/2015
|
-0.30 / -2.52%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.68
|
4.91
|
1,043,660
|
|
|
10/14/2015
|
+0.40 / +3.48%
|
11.40
|
12.00
|
11.30
|
11.90
|
11.69
|
5.03
|
1,421,480
|
|
|
10/13/2015
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.45
|
4.86
|
1,407,820
|
|
|
10/12/2015
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.70
|
11.30
|
11.09
|
4.78
|
1,893,720
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.64
|
4.53
|
1,872,940
|
|
|
10/8/2015
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.56
|
4.53
|
1,544,700
|
|
|
10/7/2015
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.45
|
4.44
|
1,653,950
|
|
|
10/6/2015
|
+0.50 / +4.95%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.33
|
4.48
|
1,371,560
|
|
|
10/5/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.01
|
4.27
|
925,060
|
|
|
10/2/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.01
|
4.23
|
463,970
|
|
|
10/1/2015
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.91
|
4.23
|
841,870
|
|
|
9/30/2015
|
+0.30 / +3.19%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.61
|
4.10
|
968,790
|
|
|
9/29/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.17
|
3.98
|
890,080
|
|
|