Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	X	XIDE	30.39	30.39	30.33	30.3352	-0.0105	2,232	5	15.19	45.55
2024-04-29	X	XIDE	30.32	30.40	30.32	30.3705	0.0149	2,095	4	15.18	45.52
2024-04-26	X	XIDE	30.357	30.37	30.3101	30.3501	0.0151	12,810	15	15.16	45.46
2024-04-25	X	XIDE	30.24	30.31	30.23	30.3049	-0.0548	16,127	8	15.15	45.45
2024-04-24	X	XIDE	30.32	30.32	30.27	30.3148	-0.0054	3,102	12	15.16	45.47
2024-04-23	X	XIDE	30.3137	30.3154	30.2601	30.3154	0.0247	6,717	12	15.14	45.40
2024-04-22	X	XIDE	30.27	30.27	30.22	30.2553	0.0498	26,584	13	15.12	45.34
2024-04-19	X	XIDE	30.161	30.1943	30.13	30.1702	-0.0355	22,228	6	15.10	45.27
2024-04-18	X	XIDE	30.18	30.22	30.16	30.1855	-0.016	3,358	14	15.10	45.28
2024-04-17	X	XIDE	30.17	30.2324	30.1414	30.1901	-0.0044	11,331	17	15.10	45.29
2024-04-16	X	XIDE	30.17	30.1944	30.155	30.1944	-0.0153	29,136	8	15.09	45.26
2024-04-15	X	XIDE	30.21	30.21	30.1511	30.20	-0.0154	22,551	15	15.11	45.32
2024-04-12	X	XIDE	30.2345	30.26	30.17	30.2154	-0.0555	16,353	28	15.13	45.37
2024-04-11	X	XIDE	30.25	30.2781	30.24	30.2655	0.0045	25,614	6	15.12	45.35
2024-04-10	X	XIDE	30.20	30.2355	30.18	30.2355	-0.1022	28,259	4	15.14	45.40
2024-04-09	X	XIDE	30.28	30.2822	30.25	30.2822	-0.0145	13,595	7	15.15	45.43
2024-04-08	X	XIDE	30.2605	30.2895	30.24	30.2895	-0.0205	11,081	8	15.14	45.40
2024-04-05	X	XIDE	30.28	30.28	30.23	30.2705	0.0198	17,474	15	15.13	45.37
2024-04-04	X	XIDE	30.2976	30.30	30.21	30.2502	-0.0604	17,589	17	15.15	45.42
2024-04-03	X	XIDE	30.25	30.31	30.24	30.2804	-0.005	25,545	66	15.14	45.42
2024-04-02	X	XIDE	30.29	30.29	30.2214	30.28	-0.0701	5,015	4	15.15	45.45
2024-04-01	X	XIDE	30.315	30.41	30.26	30.3002	-0.2151	6,666	18	15.16	45.46
2024-03-29	X	XIDE				30.4751				15.24	45.70
2024-03-28	X	XIDE	30.4751	30.4751	30.4751	30.4751	-0.0493	19	2	15.24	45.70
2024-03-27	X	XIDE	30.42	30.4703	30.42	30.4703	-0.0291	3,656	11	15.23	45.67
2024-03-26	X	XIDE	30.4546	30.48	30.4501	30.4501	0.03	626	2	15.23	45.67
2024-03-25	X	XIDE	30.4212	30.47	30.41	30.45	-0.02	1,899	7	15.23	45.67
2024-03-22	X	XIDE	30.45	30.49	30.41	30.4503	0.0098	5,496	30	15.23	45.66
2024-03-21	X	XIDE	30.4624	30.4624	30.4117	30.4402	-0.0246	1,410	5	15.23	45.67
2024-03-20	X	XIDE	30.44	30.45	30.42	30.45	0.0598	1,452	3	15.20	45.58
2024-03-19	X	XIDE	30.39	30.40	30.3383	30.3902	0.0198	4,474	13	15.19	45.54
2024-03-18	X	XIDE	30.3726	30.39	30.3401	30.3602	-0.0001	2,391	4	15.18	45.51
2024-03-15	X	XIDE	30.3265	30.3402	30.3265	30.3402	-0.0237	206	2	15.18	45.52
2024-03-14	X	XIDE	30.32	30.3502	30.32	30.3502	-0.02	440	3	15.18	45.54
2024-03-13	X	XIDE	30.37	30.4099	30.36	30.36	0.0346	473	3	15.19	45.56
2024-03-12	X	XIDE	30.32	30.38	30.32	30.3753	0.0402	3,684	11	15.17	45.50
2024-03-11	X	XIDE	30.333	30.3351	30.333	30.3351	-0.007	4,397	1	15.17	45.51
2024-03-08	X	XIDE	30.38	30.38	30.3247	30.34	-0.0016	4,107	18	15.18	45.52
2024-03-07	X	XIDE	30.33	30.3516	30.33	30.3516	0.0142	2,128	15	15.17	45.48
2024-03-06	X	XIDE	30.3721	30.3721	30.315	30.3208	0.0394	2,884	13	15.16	45.45
2024-03-05	X	XIDE	30.33	30.3494	30.2701	30.3006	-0.049	4,443	51	12.14	48.52
2024-03-04	X	XIDE	30.3351	30.3799	30.29	30.339	-0.0108	9,669	18	12.14	48.54
2024-03-01	X	XIDE	30.35	30.35	30.30	30.33	0.1854	5,545	15	12.13	48.49
2024-02-29	X	XIDE	30.49	30.50	30.43	30.4798	0.04	7,267	22	12.18	48.72
2024-02-28	X	XIDE	30.445	30.4799	30.442	30.45	0.01	3,069	10	12.19	48.73
2024-02-27	X	XIDE	30.4844	30.4844	30.4107	30.46	-0.0291	940	4	12.18	48.70
2024-02-26	X	XIDE	30.46	30.4799	30.4398	30.4398	0.0056	3,950	11	12.18	48.70
2024-02-23	X	XIDE	30.4319	30.44	30.4319	30.4394	0.0152	591	4	12.17	48.67
2024-02-22	X	XIDE	30.44	30.44	30.4137	30.4248	0.08	1,448	6	12.16	48.60
2024-02-21	X	XIDE	30.41	30.41	30.33	30.36	-0.01	17,950	17	12.15	48.59
2024-02-20	X	XIDE	30.345	30.37	30.3331	30.37	0.0099	30,700	10	12.15	48.57
2024-02-19	X	XIDE	30.3213	30.40	30.3213	30.3601	0.0301	0	0	12.15	48.59
2024-02-16	X	XIDE	30.3213	30.40	30.3213	30.3601	0.0301	1,774	8	12.15	48.59
2024-02-15	X	XIDE	30.37	30.38	30.35	30.3699	0.0087	2,666	6	12.14	48.54
2024-02-14	X	XIDE	30.35	30.36	30.29	30.3413	0.092	4,030	12	12.12	48.48
2024-02-13	X	XIDE	30.295	30.33	30.2388	30.268	-0.0911	8,981	54	12.12	48.46
2024-02-12	X	XIDE	30.42	30.42	30.3711	30.3711		15,313	24	12.16	48.62
2024-02-09	X	XIDE	30.43	30.43	30.33	30.39	0.0298	15,939	10	12.15	48.57
2024-02-08	X	XIDE	30.39	30.3983	30.32	30.3602	0.0289	88,942	67	12.15	48.57
2024-02-07	X	XIDE	30.38	30.40	30.32	30.3611	0.03	16,492	65	12.14	48.56
2024-02-06	X	XIDE	30.37	30.38	30.3014	30.35	0.0439	74,234	26	12.13	48.48
2024-02-05	X	XIDE	30.3528	30.3528	30.28	30.3061	0.02	14,702	53	12.13	48.51
2024-02-02	X	XIDE	30.31	30.3481	30.26	30.33	0.0398	13,934	45	12.12	48.46