Materion Corp Historical Data - BEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	9	9	100	102	98	347	101.97307692	DE
12	5	4.80769230769	104	107	98	113	101.38156997	DE
26	5	4.80769230769	104	107	98	113	101.38156997	DE
52	5	4.80769230769	104	107	98	113	101.38156997	DE
156	5	4.80769230769	104	107	98	113	101.38156997	DE
260	5	4.80769230769	104	107	98	113	101.38156997	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1721766360	102	0	0.00	102	102	102	0
1721679960	102	0	0.00	102	102	102	0
1721420760	102	0	0.00	102	102	102	0
1721334360	102	0	0.00	102	102	102	0
1721247960	102	0	0.00	102	102	102	0
1721161560	102	0	0.00	102	102	102	0
1721075160	102	4	4.08	102	102	102	8
1720816020	98	0	0.00	98	98	98	0
1720729620	98	0	0.00	98	98	98	0
1720643220	98	0	0.00	98	98	98	0
1720556820	98	0	0.00	98	98	98	0
1720470420	98	0	0.00	98	98	98	0
1720211220	98	0	0.00	98	98	98	0
1720124820	98	0	0.00	98	98	98	0
1720038420	98	-4	-3.92	98	98	98	7
1719952020	102	0	0.00	102	102	102	0
1719865620	102	0	0.00	102	102	102	0
1719606420	102	0	0.00	102	102	102	0
1719520020	102	0	0.00	102	102	102	0
1719433620	102	1	0.99	100	102	100	1025
1719347220	101	0	0.00	101	101	101	0
1719260820	101	1.5	1.51	100	101	100	6
1719001620	99.5	1.5	1.53	99.5	99.5	99.5	2
1718915160	98	0	0.00	98	98	98	50
1718828820	98	-1	-1.01	98	98	98	50
1718742420	99	0	0.00	99	99	99	0
1718656020	99	-1	-1.00	99	99	99	30
1718396820	100	0	0.00	100	100	100	0
1718310420	100	0	0.00	100	100	100	0
1718224020	100	-1	-0.99	100	100	100	40
1718137620	101	0	0.00	101	101	101	0
1718051220	101	1	1.00	101	101	101	17
1717792020	100	-7	-6.54	101	101	100	200
1717705620	107	0	0.00	107	107	107	0
1717619220	107	0	0.00	107	107	107	0
1717532820	107	0	0.00	107	107	107	0
1717446420	107	0	0.00	107	107	107	0
1717187220	107	0	0.00	107	107	107	0
1717100820	107	0	0.00	107	107	107	0
1717014420	107	0	0.00	107	107	107	0
1716928020	107	3	2.88	107	107	107	20
1716841620	104	0	0.00	104	104	104	0
1716582420	104	0	0.00	104	104	104	0

Materion Corp (BEM) Historical