|
Closing price on 11/10/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
0 |
| Split-adjusted Price |
14.15 |
|
|
EME Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/9/2017
|
-3.00 / -15.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
300
|
|
|
11/8/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
0
|
|
|
11/7/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
400
|
|
|
11/6/2017
|
+1.60 / +8.70%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
55,000
|
|
|
11/3/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.32
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.32
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.32
|
0
|
|
|
10/31/2017
|
+2.40 / +15.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.32
|
100
|
|
|
10/30/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
10/27/2017
|
-2.00 / -11.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
100
|
|
|
10/26/2017
|
-2.00 / -10.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.99
|
11,400
|
|
|
10/25/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
30,000
|
|
|
10/24/2017
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
30,100
|
|
|
10/23/2017
|
+2.40 / +14.46%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.82
|
100
|
|
|
10/20/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.82
|
0
|
|
|
10/19/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.82
|
0
|
|
|
10/18/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.82
|
0
|
|
|
10/17/2017
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.82
|
0
|
|
|
10/16/2017
|
-1.10 / -6.40%
|
19.70
|
19.70
|
16.10
|
16.10
|
16.57
|
13.40
|
2,300
|
|
|
10/13/2017
|
-2.80 / -14.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.32
|
100
|
|
|
10/12/2017
|
0.00 / 0.00%
|
18.00
|
20.00
|
18.00
|
20.00
|
19.99
|
16.65
|
30,100
|
|
|
10/11/2017
|
+2.00 / +11.11%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
54,000
|
|
|
10/10/2017
|
-2.90 / -13.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.99
|
500
|
|
|
10/9/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.40
|
0
|
|
|
10/6/2017
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.94
|
17.48
|
10,600
|
|
|
10/5/2017
|
+2.00 / +11.11%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
15,000
|
|
|
10/4/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.99
|
0
|
|
|
10/3/2017
|
-1.40 / -7.22%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.99
|
1,000
|
|
|
10/2/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.15
|
0
|
|
|