XES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	77.95	78.26	77.04	77.53	77.53	0.60%	48,451
Oct 30, 2024	77.31	78.44	77.02	77.07	77.07	0.22%	37,808
Oct 29, 2024	77.71	78.15	76.54	76.90	76.90	-1.18%	57,100
Oct 28, 2024	76.54	77.93	76.31	77.82	77.82	-1.41%	34,400
Oct 25, 2024	78.76	79.27	78.37	78.93	78.93	1.47%	41,526
Oct 24, 2024	78.27	78.27	76.33	77.79	77.79	0.15%	21,631
Oct 23, 2024	78.48	78.71	77.35	77.67	77.67	-1.32%	25,241
Oct 22, 2024	79.87	79.87	78.71	78.71	78.71	-0.99%	17,800
Oct 21, 2024	80.02	80.18	78.93	79.50	79.50	-0.09%	67,106
Oct 18, 2024	80.94	80.94	79.42	79.57	79.57	-2.31%	30,114
Oct 17, 2024	81.67	81.67	80.04	81.45	81.45	-0.56%	21,811
Oct 16, 2024	81.28	82.24	81.28	81.91	81.91	1.50%	15,144
Oct 15, 2024	81.59	81.92	80.44	80.70	80.70	-3.65%	21,400
Oct 14, 2024	83.72	83.83	83.23	83.76	83.76	-1.06%	21,814
Oct 11, 2024	83.32	84.95	83.32	84.66	84.66	1.06%	25,420
Oct 10, 2024	83.26	84.28	82.64	83.77	83.77	0.70%	15,512
Oct 9, 2024	83.08	84.04	82.67	83.19	83.19	-0.49%	30,342
Oct 8, 2024	84.97	84.97	83.00	83.60	83.60	-3.13%	41,818
Oct 7, 2024	86.41	86.92	85.80	86.30	86.30	0.22%	52,644
Oct 4, 2024	85.91	86.67	85.24	86.11	86.11	1.43%	39,700
Oct 3, 2024	83.21	85.13	82.62	84.90	84.90	2.12%	59,200
Oct 2, 2024	83.83	84.31	82.30	83.14	83.14	0.36%	45,647
Oct 1, 2024	80.42	83.45	80.33	82.84	82.84	2.56%	104,800
Sep 30, 2024	79.95	81.72	79.61	80.77	80.77	0.34%	46,425
Sep 27, 2024	79.17	80.72	79.17	80.50	80.50	2.38%	35,102
Sep 26, 2024	80.18	80.53	78.12	78.63	78.63	-3.78%	176,101
Sep 25, 2024	84.31	84.31	81.56	81.72	81.72	-3.51%	38,400
Sep 24, 2024	85.98	86.39	84.60	84.69	84.69	-0.14%	45,700
Sep 23, 2024	84.27	85.71	83.93	84.81	84.81	0.43%	42,932
Sep 20, 2024	84.20	85.13	83.35	84.45	84.14	0.29%	24,900
Sep 19, 2024	84.75	84.98	83.32	84.21	83.90	2.57%	47,140
Sep 18, 2024	82.85	84.18	81.95	82.10	81.80	-1.10%	73,446
Sep 17, 2024	80.65	83.05	80.65	83.01	82.71	3.41%	70,900
Sep 16, 2024	79.01	80.36	78.85	80.27	79.98	2.71%	45,100
Sep 13, 2024	78.50	79.61	77.68	78.15	77.87	0.35%	65,200
Sep 12, 2024	77.98	78.90	77.03	77.88	77.60	0.88%	33,334
Sep 11, 2024	77.26	77.66	75.26	77.20	76.92	0.19%	39,924
Sep 10, 2024	78.97	78.97	76.26	77.05	76.77	-2.26%	49,805
Sep 9, 2024	79.22	79.74	78.77	78.83	78.54	-0.18%	23,823
Sep 6, 2024	80.94	81.89	78.78	78.97	78.68	-2.17%	67,600
Sep 5, 2024	81.93	81.93	80.63	80.72	80.43	-0.42%	50,700
Sep 4, 2024	82.36	82.84	80.90	81.06	80.77	-1.47%	58,614
Sep 3, 2024	85.00	85.00	81.75	82.27	81.97	-5.05%	103,800
Aug 30, 2024	86.41	86.65	85.58	86.65	86.34	-0.45%	42,340
Aug 29, 2024	86.35	87.66	86.01	87.04	86.72	1.09%	27,441
Aug 28, 2024	86.57	86.57	85.54	86.10	85.79	-1.77%	23,004
Aug 27, 2024	88.01	88.17	87.04	87.65	87.33	-0.92%	21,105
Aug 26, 2024	89.10	89.87	87.95	88.46	88.14	1.00%	37,830
Aug 23, 2024	85.37	87.76	85.37	87.58	87.26	3.56%	38,800
Aug 22, 2024	85.50	85.51	84.51	84.57	84.26	-0.58%	79,000
Aug 21, 2024	85.60	86.23	84.79	85.06	84.75	0.27%	36,849
Aug 20, 2024	88.11	88.11	84.83	84.83	84.52	-3.55%	63,700
Aug 19, 2024	87.81	88.79	87.67	87.95	87.63	0.41%	32,400
Aug 16, 2024	86.89	87.90	86.89	87.59	87.27	0.09%	15,700
Aug 15, 2024	87.12	88.00	86.70	87.51	87.19	2.31%	30,627
Aug 14, 2024	86.26	86.54	85.39	85.53	85.22	-0.44%	20,600
Aug 13, 2024	87.04	87.04	85.37	85.91	85.60	-1.38%	34,818
Aug 12, 2024	86.97	87.39	86.49	87.11	86.79	0.93%	37,234
Aug 9, 2024	86.84	86.90	86.00	86.31	86.00	-0.60%	10,223
Aug 8, 2024	85.42	87.03	85.16	86.83	86.52	2.53%	21,647
Aug 7, 2024	87.07	87.64	84.55	84.69	84.38	-0.58%	59,300
Aug 6, 2024	85.06	86.39	84.67	85.18	84.87	0.41%	122,927
Aug 5, 2024	84.84	86.02	83.25	84.83	84.52	-4.23%	110,223
Aug 2, 2024	91.60	91.60	87.79	88.58	88.26	-5.84%	80,346
Aug 1, 2024	98.52	98.52	92.69	94.07	93.73	-4.48%	130,300
Jul 31, 2024	97.87	99.22	97.16	98.48	98.12	2.06%	46,341
Jul 30, 2024	95.39	96.72	95.01	96.49	96.14	0.80%	27,800
Jul 29, 2024	97.66	97.75	95.18	95.72	95.37	-1.46%	27,900
Jul 26, 2024	97.06	98.16	95.90	97.14	96.79	0.97%	35,300
Jul 25, 2024	92.54	96.99	92.54	96.21	95.86	3.65%	41,123
Jul 24, 2024	94.43	95.25	92.75	92.82	92.48	-2.13%	24,303
Jul 23, 2024	94.42	95.15	93.82	94.84	94.50	-0.25%	28,900
Jul 22, 2024	94.92	95.44	93.94	95.08	94.74	0.18%	23,300
Jul 19, 2024	95.46	96.33	94.05	94.91	94.57	-1.29%	39,588
Jul 18, 2024	97.02	97.93	95.90	96.15	95.80	-0.98%	57,600
Jul 17, 2024	97.62	98.98	96.97	97.10	96.75	-0.60%	62,000
Jul 16, 2024	95.40	97.94	94.90	97.69	97.34	1.87%	77,000
Jul 15, 2024	92.86	96.76	92.56	95.90	95.55	3.97%	77,915
Jul 12, 2024	92.25	92.60	91.79	92.24	91.91	0.78%	30,159
Jul 11, 2024	89.50	91.76	89.11	91.53	91.20	2.76%	31,500
Jul 10, 2024	87.92	89.07	87.44	89.07	88.75	1.49%	25,513
Jul 9, 2024	88.49	88.76	87.58	87.76	87.44	-1.30%	33,123
Jul 8, 2024	88.58	89.30	88.51	88.92	88.60	-0.16%	16,800
Jul 5, 2024	90.43	90.70	88.50	89.06	88.74	-1.74%	49,118
Jul 3, 2024	90.08	91.36	90.07	90.64	90.31	0.88%	16,002
Jul 2, 2024	89.82	90.62	89.35	89.85	89.52	0.53%	33,331
Jul 1, 2024	91.49	91.49	89.32	89.38	89.06	-1.62%	82,400
Jun 28, 2024	90.64	91.30	90.54	90.85	90.52	0.90%	45,800
Jun 27, 2024	89.72	90.30	89.25	90.04	89.71	1.07%	41,900
Jun 26, 2024	89.41	89.41	88.61	89.09	88.77	-0.71%	14,936
Jun 25, 2024	89.26	89.83	88.76	89.73	89.40	0.21%	45,437
Jun 24, 2024	87.70	90.10	87.70	89.54	89.22	2.23%	36,717
Jun 21, 2024	87.54	87.67	86.77	87.59	87.01	0.11%	79,900
Jun 20, 2024	87.09	87.98	86.99	87.49	86.91	0.88%	50,400
Jun 18, 2024	86.28	87.84	86.28	86.73	86.16	0.23%	20,838
Jun 17, 2024	85.27	86.79	85.27	86.53	85.96	1.39%	20,749
Jun 14, 2024	88.17	88.17	85.04	85.34	84.78	-3.11%	25,813
Jun 13, 2024	90.11	90.22	87.52	88.08	87.50	-2.60%	17,900
Jun 12, 2024	91.22	91.67	90.43	90.43	89.84	0.97%	47,301
Jun 11, 2024	89.48	89.86	88.30	89.56	88.97	-0.73%	32,000