|
Closing price on 7/26/2016
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.40 |
| Volume |
6,200 |
| Split-adjusted Price |
11.50 |
|
|
PPE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.40
|
11.50
|
11.56
|
11.50
|
6,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
2,300
|
|
|
7/22/2016
|
-0.10 / -0.86%
|
11.60
|
11.80
|
10.50
|
11.50
|
11.60
|
11.50
|
6,800
|
|
|
7/21/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.56
|
11.60
|
1,600
|
|
|
7/20/2016
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.61
|
11.70
|
2,200
|
|
|
7/19/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.72
|
11.80
|
1,800
|
|
|
7/18/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.83
|
11.80
|
300
|
|
|
7/15/2016
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.77
|
11.80
|
1,800
|
|
|
7/14/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
11.90
|
12.05
|
11.90
|
1,700
|
|
|
7/13/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.60
|
11.90
|
3,900
|
|
|
7/12/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.84
|
11.90
|
1,200
|
|
|
7/11/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.90
|
11.90
|
600
|
|
|
7/8/2016
|
-1.30 / -9.85%
|
13.50
|
13.50
|
11.90
|
11.90
|
13.25
|
11.90
|
2,700
|
|
|
7/7/2016
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.35
|
13.20
|
1,400
|
|
|
7/6/2016
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.39
|
13.40
|
1,800
|
|
|
7/5/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.17
|
13.30
|
3,800
|
|
|
7/4/2016
|
-0.10 / -0.75%
|
13.10
|
13.40
|
12.10
|
13.30
|
13.16
|
13.30
|
3,100
|
|
|
7/1/2016
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
700
|
|
|
6/30/2016
|
-1.50 / -10.00%
|
15.00
|
15.00
|
13.50
|
13.50
|
14.54
|
13.50
|
2,100
|
|
|
6/29/2016
|
-1.30 / -7.98%
|
16.30
|
16.30
|
15.00
|
15.00
|
16.04
|
15.00
|
1,700
|
|
|
6/28/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
300
|
|
|
6/27/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.43
|
16.40
|
400
|
|
|
6/24/2016
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.57
|
16.50
|
600
|
|
|
6/23/2016
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.70
|
16.60
|
400
|
|
|
6/22/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
200
|
|
|
6/21/2016
|
-0.10 / -0.60%
|
16.70
|
16.80
|
15.30
|
16.70
|
16.57
|
16.70
|
900
|
|
|
6/20/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
300
|
|
|
6/17/2016
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.82
|
16.80
|
500
|
|
|
6/16/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
200
|
|
|
6/15/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.40
|
16.90
|
16.40
|
16.90
|
300
|
|
|