|
Closing price on 7/31/2018
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
0 |
| Split-adjusted Price |
13.49 |
|
|
EME Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
-2.00 / -12.35%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.49
|
0
|
|
|
7/30/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.49
|
0
|
|
|
7/27/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.49
|
0
|
|
|
7/26/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.49
|
0
|
|
|
7/25/2018
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.49
|
100
|
|
|
7/24/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
7/23/2018
|
-1.20 / -6.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
3,000
|
|
|
7/20/2018
|
-1.00 / -5.21%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.15
|
100
|
|
|
7/19/2018
|
-3.00 / -13.51%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.11
|
15.98
|
10,000
|
|
|
7/18/2018
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.48
|
0
|
|
|
7/17/2018
|
-3.80 / -14.62%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.48
|
100
|
|
|
7/16/2018
|
-4.30 / -14.19%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.65
|
200
|
|
|
7/13/2018
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
25.23
|
0
|
|
|
7/12/2018
|
-5.30 / -14.89%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
25.23
|
100
|
|
|
7/11/2018
|
-5.90 / -14.22%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
29.64
|
100
|
|
|
7/10/2018
|
+5.40 / +14.96%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
34.55
|
20,300
|
|
|
7/9/2018
|
-3.50 / -8.84%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
30.05
|
164,100
|
|
|
7/6/2018
|
+5.10 / +14.78%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
32.97
|
50,000
|
|
|
7/5/2018
|
-1.70 / -4.70%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
28.72
|
100
|
|
|
7/4/2018
|
-0.60 / -1.63%
|
42.40
|
42.40
|
36.20
|
36.20
|
36.44
|
30.14
|
104,160
|
|
|
7/3/2018
|
-6.40 / -14.81%
|
37.00
|
37.00
|
36.80
|
36.80
|
36.90
|
30.64
|
200
|
|
|
7/2/2018
|
-7.20 / -14.29%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
35.97
|
100
|
|
|
6/29/2018
|
0.00 / 0.00%
|
57.50
|
57.50
|
50.00
|
50.00
|
50.44
|
41.63
|
4,000
|
|
|
6/28/2018
|
+3.40 / +7.30%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
41.63
|
500
|
|
|
6/27/2018
|
-13.20 / -22.07%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
38.80
|
100
|
|
|
6/26/2018
|
+7.80 / +15.00%
|
59.80
|
59.80
|
45.20
|
59.80
|
51.46
|
49.79
|
15,300
|
|
|
6/25/2018
|
+6.70 / +14.79%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
43.29
|
100
|
|
|
6/22/2018
|
-5.70 / -11.83%
|
55.40
|
55.40
|
42.50
|
42.50
|
45.32
|
35.38
|
32,000
|
|
|
6/21/2018
|
-15.60 / -24.45%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
40.13
|
0
|
|
|
6/20/2018
|
+8.30 / +14.95%
|
47.20
|
63.80
|
47.20
|
63.80
|
48.21
|
53.12
|
45,000
|
|
|