|
Closing price on 12/13/2017
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
39,800 |
| Split-adjusted Price |
16.65 |
|
|
EME Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
39,800
|
|
|
12/12/2017
|
0.00 / 0.00%
|
17.00
|
20.00
|
17.00
|
20.00
|
17.65
|
16.65
|
52,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
3,300
|
|
|
12/8/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
40,000
|
|
|
12/7/2017
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
10,000
|
|
|
12/6/2017
|
+2.50 / +14.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.32
|
100
|
|
|
12/5/2017
|
-3.00 / -14.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.24
|
5,000
|
|
|
12/4/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.73
|
0
|
|
|
12/1/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.73
|
0
|
|
|
11/30/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.73
|
0
|
|
|
11/29/2017
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.73
|
3,300
|
|
|
11/28/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
84,500
|
|
|
11/27/2017
|
-3.00 / -13.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.87
|
16.65
|
15,000
|
|
|
11/24/2017
|
+3.00 / +15.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.15
|
100
|
|
|
11/23/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
0
|
|
|
11/22/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
0
|
|
|
11/21/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
0
|
|
|
11/20/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
0
|
|
|
11/17/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
35,000
|
|
|
11/16/2017
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
100
|
|
|
11/15/2017
|
+2.50 / +14.71%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.23
|
100
|
|
|
11/14/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
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
|
|
|