|
Closing price on 9/6/2017
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
6,000 |
| Split-adjusted Price |
16.65 |
|
|
EME Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
6,000
|
|
|
9/5/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.48
|
0
|
|
|
9/1/2017
|
+2.20 / +11.70%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.48
|
100
|
|
|
8/31/2017
|
+2.80 / +17.50%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.65
|
100
|
|
|
8/30/2017
|
-1.80 / -10.11%
|
20.40
|
20.40
|
16.00
|
16.00
|
16.40
|
13.32
|
1,100
|
|
|
8/29/2017
|
+2.30 / +14.84%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.82
|
100
|
|
|
8/28/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.90
|
0
|
|
|
8/25/2017
|
-1.90 / -11.18%
|
19.50
|
19.50
|
15.10
|
15.10
|
15.50
|
12.57
|
1,100
|
|
|
8/24/2017
|
-3.00 / -15.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
500
|
|
|
8/23/2017
|
-8.00 / -28.57%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.65
|
1,000
|
|
|
8/22/2017
|
+1.00 / +3.70%
|
23.00
|
28.00
|
23.00
|
28.00
|
23.45
|
23.31
|
1,100
|
|
|
8/21/2017
|
+3.20 / +13.45%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.48
|
1,000
|
|
|
8/18/2017
|
+3.70 / +18.41%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.81
|
400
|
|
|
8/17/2017
|
-3.40 / -14.47%
|
27.00
|
27.00
|
20.10
|
20.10
|
20.73
|
16.73
|
1,100
|
|
|
8/16/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.56
|
0
|
|
|
8/15/2017
|
+3.00 / +14.63%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.56
|
500
|
|
|
8/14/2017
|
+2.60 / +14.53%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.07
|
200
|
|
|
8/11/2017
|
+1.40 / +8.48%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.90
|
500
|
|
|
8/10/2017
|
+2.10 / +14.58%
|
12.30
|
16.50
|
12.30
|
16.50
|
15.57
|
13.74
|
900
|
|
|
8/9/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.99
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.99
|
0
|
|
|
8/7/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.99
|
0
|
|
|
8/4/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.99
|
0
|
|
|
8/3/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.99
|
0
|
|
|
8/2/2017
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.99
|
400,000
|
|
|
8/1/2017
|
+1.60 / +14.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.49
|
10,100
|
|
|
7/31/2017
|
+1.40 / +14.58%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.16
|
100
|
|
|
7/28/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.99
|
0
|
|
|
7/27/2017
|
+1.60 / +20.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.99
|
0
|
|
|
7/26/2017
|
-4.40 / -35.48%
|
10.10
|
10.10
|
8.00
|
8.00
|
9.58
|
6.66
|
400
|
|
|