Axcelis Technologies, Inc. Stock Price History | Historical ACLS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	1.500	1.600	1.460	1.590	0	+0.09(+6.00%)
May 23, 2013	1.460	1.560	1.450	1.500	0	+0.05(+3.45%)
May 22, 2013	1.510	1.570	1.440	1.450	0	-0.05(-3.33%)
May 21, 2013	1.510	1.580	1.490	1.500	0	-0.03(-1.96%)
May 20, 2013	1.470	1.600	1.460	1.530	0	+0.04(+2.68%)
May 17, 2013	1.410	1.500	1.390	1.490	0	+0.10(+7.19%)
May 16, 2013	1.440	1.460	1.380	1.390	420,818	-0.03(-2.46%)
May 15, 2013	1.380	1.440	1.373	1.425	0	+0.07(+5.56%)
May 13, 2013	1.350	1.420	1.350	1.350	0	+0.00(+0.00%)
May 10, 2013	1.330	1.350	1.271	1.350	0	+0.03(+2.27%)
May 09, 2013	1.300	1.330	1.280	1.320	0	+0.02(+1.54%)
May 08, 2013	1.300	1.340	1.285	1.300	211,371	-0.02(-1.52%)
May 07, 2013	1.370	1.390	1.300	1.320	0	-0.05(-3.65%)
May 06, 2013	1.360	1.380	1.320	1.370	0	+0.00(+0.00%)
May 03, 2013	1.330	1.400	1.330	1.370	0	+0.04(+3.01%)
May 02, 2013	1.230	1.340	1.230	1.330	1,033,603	+0.11(+9.02%)
May 01, 2013	1.290	1.310	1.210	1.220	0	-0.08(-6.15%)
Apr 30, 2013	1.310	1.330	1.280	1.300	0	-0.01(-0.76%)
Apr 29, 2013	1.260	1.310	1.250	1.310	998,264	+0.05(+3.97%)
Apr 26, 2013	1.260	1.312	1.260	1.260	670,274	+0.00(+0.00%)
Apr 25, 2013	1.230	1.270	1.230	1.260	427,645	+0.03(+2.44%)
Apr 24, 2013	1.240	1.250	1.220	1.230	126,893	-0.02(-1.60%)
Apr 23, 2013	1.200	1.260	1.190	1.250	358,330	+0.07(+5.93%)
Apr 22, 2013	1.170	1.220	1.160	1.180	282,071	+0.01(+0.85%)
Apr 19, 2013	1.180	1.200	1.155	1.170	239,745	-0.02(-1.68%)
Apr 18, 2013	1.200	1.210	1.163	1.190	394,891	+0.00(+0.00%)
Apr 17, 2013	1.220	1.250	1.180	1.190	448,131	-0.05(-4.03%)
Apr 16, 2013	1.220	1.250	1.170	1.240	311,842	+0.03(+2.48%)
Apr 15, 2013	1.260	1.290	1.190	1.210	511,671	-0.06(-4.72%)
Apr 12, 2013	1.210	1.290	1.210	1.270	1,328,899	+0.05(+4.10%)
Apr 11, 2013	1.150	1.250	1.150	1.220	1,069,519	+0.05(+4.27%)
Apr 10, 2013	1.140	1.200	1.121	1.170	1,289,378	+0.04(+3.54%)
Apr 09, 2013	1.150	1.160	1.130	1.130	187,296	-0.02(-1.74%)
Apr 08, 2013	1.160	1.160	1.130	1.150	130,727	-0.01(-0.86%)
Apr 05, 2013	1.140	1.170	1.130	1.160	220,348	+0.00(+0.00%)
Apr 04, 2013	1.200	1.210	1.140	1.160	518,535	-0.04(-3.33%)
Apr 03, 2013	1.210	1.210	1.180	1.200	270,655	-0.01(-0.83%)
Apr 02, 2013	1.250	1.250	1.200	1.210	189,673	-0.04(-3.20%)
Apr 01, 2013	1.250	1.260	1.190	1.250	400,628	+0.00(+0.00%)
Mar 28, 2013	1.200	1.250	1.170	1.250	407,873	+0.05(+4.17%)
Mar 27, 2013	1.150	1.220	1.150	1.200	430,573	+0.03(+3.00%)
Mar 26, 2013	1.230	1.230	1.160	1.165	1,134,356	-0.06(-5.28%)
Mar 25, 2013	1.200	1.240	1.180	1.230	254,605	+0.03(+2.50%)
Mar 22, 2013	1.210	1.210	1.160	1.200	284,588	+0.00(+0.00%)
Mar 21, 2013	1.190	1.215	1.150	1.200	878,338	+0.00(+0.00%)
Mar 20, 2013	1.250	1.260	1.180	1.200	316,675	-0.04(-3.23%)
Mar 19, 2013	1.250	1.280	1.240	1.240	411,857	-0.04(-3.13%)
Mar 18, 2013	1.220	1.280	1.205	1.280	648,415	+0.05(+4.07%)
Mar 15, 2013	1.210	1.230	1.170	1.230	823,356	+0.02(+1.65%)
Mar 14, 2013	1.170	1.220	1.150	1.210	571,357	+0.06(+5.22%)
Mar 13, 2013	1.150	1.190	1.140	1.150	695,254	+0.01(+0.88%)
Mar 12, 2013	1.090	1.170	1.080	1.140	464,341	+0.04(+3.64%)
Mar 11, 2013	1.100	1.110	1.085	1.100	358,058	+0.00(+0.00%)
Mar 08, 2013	1.120	1.130	1.100	1.100	342,618	+0.00(+0.00%)
Mar 07, 2013	1.090	1.120	1.090	1.100	211,681	+0.01(+0.92%)
Mar 06, 2013	1.100	1.140	1.090	1.090	306,127	-0.01(-0.91%)
Mar 05, 2013	1.110	1.195	1.090	1.100	511,105	-0.01(-0.90%)
Mar 04, 2013	1.130	1.150	1.110	1.110	163,876	-0.04(-3.48%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates