|
|
Closing price on 12/1/2015
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
1,425,140 |
| Split-adjusted Price |
6.47 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
6.47
|
1,425,140
|
|
|
11/30/2015
|
-0.20 / -1.42%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
6.47
|
687,100
|
|
|
11/27/2015
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.22
|
6.56
|
721,370
|
|
|
11/26/2015
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.20
|
6.65
|
1,364,460
|
|
|
11/25/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.22
|
6.61
|
1,317,960
|
|
|
11/24/2015
|
+0.20 / +1.43%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.08
|
6.61
|
1,105,550
|
|
|
11/23/2015
|
+0.60 / +4.48%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.56
|
6.51
|
1,691,570
|
|
|
11/20/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.20
|
13.40
|
13.41
|
6.23
|
1,014,130
|
|
|
11/19/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.32
|
6.19
|
517,390
|
|
|
11/18/2015
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.35
|
6.19
|
689,760
|
|
|
11/17/2015
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.38
|
6.23
|
998,350
|
|
|
11/16/2015
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.46
|
6.28
|
1,663,650
|
|
|
11/13/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.32
|
6.23
|
858,500
|
|
|
11/12/2015
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.22
|
6.23
|
1,017,490
|
|
|
11/11/2015
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.19
|
6.09
|
629,900
|
|
|
11/10/2015
|
-0.30 / -2.24%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.14
|
6.09
|
517,460
|
|
|
11/9/2015
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.36
|
6.23
|
1,218,750
|
|
|
11/6/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.08
|
6.09
|
1,378,430
|
|
|
11/5/2015
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.11
|
6.09
|
740,800
|
|
|
11/4/2015
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.80
|
12.80
|
13.06
|
5.95
|
743,600
|
|
|
11/3/2015
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.40
|
13.00
|
12.71
|
6.05
|
640,850
|
|
|
11/2/2015
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.53
|
5.77
|
2,185,120
|
|
|
10/30/2015
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.52
|
5.77
|
567,560
|
|
|
10/29/2015
|
+0.40 / +3.28%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.49
|
5.86
|
745,610
|
|
|
10/28/2015
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.15
|
5.68
|
500,770
|
|
|
10/27/2015
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.98
|
5.72
|
872,640
|
|
|
10/26/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.81
|
5.54
|
586,330
|
|
|
10/23/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.73
|
5.49
|
466,600
|
|
|
10/22/2015
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.53
|
5.44
|
264,880
|
|
|
10/21/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
5.26
|
602,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|