Veeco Instruments Inc NASDAQ:VECO Historical Prices

Below are the 7365 trading days of historical prices for VECO.

#	Exchange	Symbol	Date	Open	High	Low	Close
7365	NASDAQ	VECO	Fri, Mar 1, 2024	36.46	37.75	36.40	36.90
7364	NASDAQ	VECO	Thu, Feb 29, 2024	35.52	36.46	35.43	36.21
7363	NASDAQ	VECO	Wed, Feb 28, 2024	35.04	35.16	34.73	34.96
7362	NASDAQ	VECO	Tue, Feb 27, 2024	35.77	35.99	35.25	35.43
7361	NASDAQ	VECO	Mon, Feb 26, 2024	35.25	35.97	35.25	35.63
7360	NASDAQ	VECO	Fri, Feb 23, 2024	35.08	35.14	34.60	35.05
7359	NASDAQ	VECO	Thu, Feb 22, 2024	34.81	35.19	34.40	35.03
7358	NASDAQ	VECO	Wed, Feb 21, 2024	33.72	33.86	33.16	33.85
7357	NASDAQ	VECO	Tue, Feb 20, 2024	35.01	35.01	32.85	33.79
7356	NASDAQ	VECO	Fri, Feb 16, 2024	35.60	36.16	34.79	35.47
7355	NASDAQ	VECO	Thu, Feb 15, 2024	34.92	36.35	33.32	35.47
7354	NASDAQ	VECO	Wed, Feb 14, 2024	34.68	35.47	34.45	35.30
7353	NASDAQ	VECO	Tue, Feb 13, 2024	33.52	34.90	33.25	34.17
7352	NASDAQ	VECO	Mon, Feb 12, 2024	34.14	35.38	33.86	34.70
7351	NASDAQ	VECO	Fri, Feb 9, 2024	33.24	34.23	33.10	34.14
7350	NASDAQ	VECO	Thu, Feb 8, 2024	31.93	33.03	31.58	32.72
7349	NASDAQ	VECO	Wed, Feb 7, 2024	31.69	32.16	31.34	31.75
7348	NASDAQ	VECO	Tue, Feb 6, 2024	32.68	32.75	31.62	31.70
7347	NASDAQ	VECO	Mon, Feb 5, 2024	32.59	33.11	31.95	32.72
7346	NASDAQ	VECO	Fri, Feb 2, 2024	32.16	32.56	32.04	32.53
7345	NASDAQ	VECO	Thu, Feb 1, 2024	32.05	32.42	31.68	32.33
7344	NASDAQ	VECO	Wed, Jan 31, 2024	32.08	32.76	31.88	31.88
7343	NASDAQ	VECO	Tue, Jan 30, 2024	32.38	32.74	32.12	32.50
7342	NASDAQ	VECO	Mon, Jan 29, 2024	32.50	32.66	31.97	32.65
7341	NASDAQ	VECO	Fri, Jan 26, 2024	32.82	32.91	32.23	32.45
7340	NASDAQ	VECO	Thu, Jan 25, 2024	34.00	34.12	32.90	33.21
7339	NASDAQ	VECO	Wed, Jan 24, 2024	33.21	33.98	32.80	33.29
7338	NASDAQ	VECO	Tue, Jan 23, 2024	33.50	33.60	32.90	32.93
7337	NASDAQ	VECO	Mon, Jan 22, 2024	32.74	33.46	32.62	33.37
7336	NASDAQ	VECO	Fri, Jan 19, 2024	32.01	32.55	31.75	32.54
7335	NASDAQ	VECO	Thu, Jan 18, 2024	31.21	32.10	30.86	31.62
7334	NASDAQ	VECO	Wed, Jan 17, 2024	29.81	30.17	29.16	30.09
7333	NASDAQ	VECO	Tue, Jan 16, 2024	28.52	29.82	28.49	29.80
7332	NASDAQ	VECO	Fri, Jan 12, 2024	28.31	28.53	27.96	28.35
7331	NASDAQ	VECO	Thu, Jan 11, 2024	28.10	28.31	27.72	28.10
7330	NASDAQ	VECO	Wed, Jan 10, 2024	28.44	28.44	27.51	28.15
7329	NASDAQ	VECO	Tue, Jan 9, 2024	28.51	28.61	28.07	28.42
7328	NASDAQ	VECO	Mon, Jan 8, 2024	28.67	29.16	28.67	28.84
7327	NASDAQ	VECO	Fri, Jan 5, 2024	28.61	28.85	28.12	28.55
7326	NASDAQ	VECO	Thu, Jan 4, 2024	28.92	29.29	28.68	28.72
7325	NASDAQ	VECO	Wed, Jan 3, 2024	29.87	30.08	28.99	29.15
7324	NASDAQ	VECO	Tue, Jan 2, 2024	30.68	30.75	30.19	30.54
7323	NASDAQ	VECO	Fri, Dec 29, 2023	31.26	31.43	30.88	31.03
7322	NASDAQ	VECO	Thu, Dec 28, 2023	31.60	31.60	31.21	31.32
7321	NASDAQ	VECO	Wed, Dec 27, 2023	31.85	31.95	31.30	31.53
7320	NASDAQ	VECO	Tue, Dec 26, 2023	31.57	31.86	31.56	31.65
7319	NASDAQ	VECO	Fri, Dec 22, 2023	31.04	31.63	31.04	31.40
7318	NASDAQ	VECO	Thu, Dec 21, 2023	30.88	30.98	30.26	30.97
7317	NASDAQ	VECO	Wed, Dec 20, 2023	31.09	31.45	30.20	30.21
7316	NASDAQ	VECO	Tue, Dec 19, 2023	31.10	31.38	30.87	31.29
7315	NASDAQ	VECO	Mon, Dec 18, 2023	31.01	31.18	30.75	30.96
7314	NASDAQ	VECO	Fri, Dec 15, 2023	31.10	31.12	30.53	30.91
7313	NASDAQ	VECO	Thu, Dec 14, 2023	30.00	30.95	29.95	30.81
7312	NASDAQ	VECO	Wed, Dec 13, 2023	29.84	30.00	28.98	29.73
7311	NASDAQ	VECO	Tue, Dec 12, 2023	28.87	29.73	28.80	29.69
7310	NASDAQ	VECO	Mon, Dec 11, 2023	28.65	29.24	28.65	29.05
7309	NASDAQ	VECO	Fri, Dec 8, 2023	28.02	28.63	28.02	28.41
7308	NASDAQ	VECO	Thu, Dec 7, 2023	27.88	28.28	27.71	28.16
7307	NASDAQ	VECO	Wed, Dec 6, 2023	28.01	28.35	27.78	27.78
7306	NASDAQ	VECO	Tue, Dec 5, 2023	27.91	28.00	27.39	27.78
7305	NASDAQ	VECO	Mon, Dec 4, 2023	28.29	28.36	27.52	28.18
7304	NASDAQ	VECO	Fri, Dec 1, 2023	28.34	28.74	28.06	28.67
7303	NASDAQ	VECO	Thu, Nov 30, 2023	28.84	28.84	28.27	28.53
7302	NASDAQ	VECO	Wed, Nov 29, 2023	29.06	29.41	28.47	28.59
7301	NASDAQ	VECO	Tue, Nov 28, 2023	29.15	29.53	28.51	28.78
7300	NASDAQ	VECO	Mon, Nov 27, 2023	28.99	29.33	28.67	29.31
7299	NASDAQ	VECO	Fri, Nov 24, 2023	28.96	29.19	28.80	29.00
7298	NASDAQ	VECO	Wed, Nov 22, 2023	29.09	29.55	29.03	29.07
7297	NASDAQ	VECO	Tue, Nov 21, 2023	29.01	29.05	28.67	28.86
7296	NASDAQ	VECO	Mon, Nov 20, 2023	28.50	29.22	28.49	29.19
7295	NASDAQ	VECO	Fri, Nov 17, 2023	28.00	28.44	27.60	28.39
7294	NASDAQ	VECO	Thu, Nov 16, 2023	27.96	28.27	27.76	28.08
7293	NASDAQ	VECO	Wed, Nov 15, 2023	28.18	28.40	27.87	27.96
7292	NASDAQ	VECO	Tue, Nov 14, 2023	28.32	28.49	27.92	28.12
7291	NASDAQ	VECO	Mon, Nov 13, 2023	27.48	27.94	27.06	27.64
7290	NASDAQ	VECO	Fri, Nov 10, 2023	26.92	28.29	26.71	27.78
7289	NASDAQ	VECO	Thu, Nov 9, 2023	26.71	27.10	26.23	26.81
7288	NASDAQ	VECO	Wed, Nov 8, 2023	26.93	26.96	26.33	26.44
7287	NASDAQ	VECO	Tue, Nov 7, 2023	27.12	27.83	26.11	26.99
7286	NASDAQ	VECO	Mon, Nov 6, 2023	25.27	25.36	24.56	24.86
7285	NASDAQ	VECO	Fri, Nov 3, 2023	25.20	25.56	24.97	25.32
7284	NASDAQ	VECO	Thu, Nov 2, 2023	24.77	25.07	24.33	24.87
7283	NASDAQ	VECO	Wed, Nov 1, 2023	23.86	24.33	23.83	24.32
7282	NASDAQ	VECO	Tue, Oct 31, 2023	23.90	24.55	23.63	23.94
7281	NASDAQ	VECO	Mon, Oct 30, 2023	24.31	24.49	23.82	23.84
7280	NASDAQ	VECO	Fri, Oct 27, 2023	24.58	24.58	23.86	24.16
7279	NASDAQ	VECO	Thu, Oct 26, 2023	24.71	25.09	24.31	24.44
7278	NASDAQ	VECO	Wed, Oct 25, 2023	24.97	25.10	24.42	24.69
7277	NASDAQ	VECO	Tue, Oct 24, 2023	25.04	25.44	24.90	25.18
7276	NASDAQ	VECO	Mon, Oct 23, 2023	25.06	25.40	24.69	24.92
7275	NASDAQ	VECO	Fri, Oct 20, 2023	25.83	25.83	25.02	25.08
7274	NASDAQ	VECO	Thu, Oct 19, 2023	26.93	27.91	25.57	25.83
7273	NASDAQ	VECO	Wed, Oct 18, 2023	26.63	26.81	26.11	26.68
7272	NASDAQ	VECO	Tue, Oct 17, 2023	26.52	27.15	26.15	26.96
7271	NASDAQ	VECO	Mon, Oct 16, 2023	27.77	27.77	26.63	26.92
7270	NASDAQ	VECO	Fri, Oct 13, 2023	28.50	28.66	27.52	27.56
7269	NASDAQ	VECO	Thu, Oct 12, 2023	27.62	28.44	27.43	28.42
7268	NASDAQ	VECO	Wed, Oct 11, 2023	27.61	27.97	27.46	27.69
7267	NASDAQ	VECO	Tue, Oct 10, 2023	27.28	27.91	27.28	27.55
7266	NASDAQ	VECO	Mon, Oct 9, 2023	27.15	27.44	26.72	27.27
7265	NASDAQ	VECO	Fri, Oct 6, 2023	26.83	27.63	26.53	27.34
7264	NASDAQ	VECO	Thu, Oct 5, 2023	27.00	27.30	26.88	26.98
7263	NASDAQ	VECO	Wed, Oct 4, 2023	26.77	27.29	26.65	27.06
7262	NASDAQ	VECO	Tue, Oct 3, 2023	27.14	27.52	26.62	26.85
7261	NASDAQ	VECO	Mon, Oct 2, 2023	28.16	28.50	27.27	27.41
7260	NASDAQ	VECO	Fri, Sep 29, 2023	28.45	28.50	27.83	28.11
7259	NASDAQ	VECO	Thu, Sep 28, 2023	27.36	28.26	27.36	28.17
7258	NASDAQ	VECO	Wed, Sep 27, 2023	26.84	27.48	26.84	27.33
7257	NASDAQ	VECO	Tue, Sep 26, 2023	26.77	26.80	26.44	26.58
7256	NASDAQ	VECO	Mon, Sep 25, 2023	26.39	27.01	26.26	26.93
7255	NASDAQ	VECO	Fri, Sep 22, 2023	26.44	26.79	26.41	26.45
7254	NASDAQ	VECO	Thu, Sep 21, 2023	26.21	26.62	26.07	26.26
7253	NASDAQ	VECO	Wed, Sep 20, 2023	27.01	27.15	26.54	26.55
7252	NASDAQ	VECO	Tue, Sep 19, 2023	26.90	27.27	26.86	26.88
7251	NASDAQ	VECO	Mon, Sep 18, 2023	26.47	27.10	26.33	26.89
7250	NASDAQ	VECO	Fri, Sep 15, 2023	28.00	28.02	26.20	26.65
7249	NASDAQ	VECO	Thu, Sep 14, 2023	28.23	28.83	28.01	28.37
7248	NASDAQ	VECO	Wed, Sep 13, 2023	28.16	28.48	27.93	28.02
7247	NASDAQ	VECO	Tue, Sep 12, 2023	27.71	28.09	27.46	27.55
7246	NASDAQ	VECO	Mon, Sep 11, 2023	27.96	27.96	27.96	27.96
7245	NASDAQ	VECO	Fri, Sep 8, 2023	28.53	28.56	27.95	28.21
7244	NASDAQ	VECO	Thu, Sep 7, 2023	28.43	28.79	27.78	28.68
7243	NASDAQ	VECO	Wed, Sep 6, 2023	28.80	29.27	28.63	28.88
7242	NASDAQ	VECO	Tue, Sep 5, 2023	29.61	29.76	28.25	28.72
7241	NASDAQ	VECO	Fri, Sep 1, 2023	29.69	30.22	29.53	29.98
7240	NASDAQ	VECO	Thu, Aug 31, 2023	29.07	29.62	29.06	29.19
7239	NASDAQ	VECO	Wed, Aug 30, 2023	28.58	29.41	28.53	29.12
7238	NASDAQ	VECO	Tue, Aug 29, 2023	27.77	28.65	27.65	28.57
7237	NASDAQ	VECO	Mon, Aug 28, 2023	28.20	28.50	27.85	27.91
7236	NASDAQ	VECO	Fri, Aug 25, 2023	27.97	28.29	27.40	28.07
7235	NASDAQ	VECO	Thu, Aug 24, 2023	28.94	28.97	27.74	27.90
7234	NASDAQ	VECO	Wed, Aug 23, 2023	28.31	28.78	28.13	28.66
7233	NASDAQ	VECO	Tue, Aug 22, 2023	28.99	29.00	28.25	28.36
7232	NASDAQ	VECO	Mon, Aug 21, 2023	28.31	28.78	28.31	28.61
7231	NASDAQ	VECO	Fri, Aug 18, 2023	27.90	28.60	27.77	28.25
7230	NASDAQ	VECO	Thu, Aug 17, 2023	28.75	28.91	28.03	28.07
7229	NASDAQ	VECO	Wed, Aug 16, 2023	29.51	29.59	28.69	28.73
7228	NASDAQ	VECO	Tue, Aug 15, 2023	30.26	30.53	29.66	29.68
7227	NASDAQ	VECO	Mon, Aug 14, 2023	29.75	30.54	29.51	30.45
7226	NASDAQ	VECO	Fri, Aug 11, 2023	30.05	30.16	29.81	29.98
7225	NASDAQ	VECO	Thu, Aug 10, 2023	30.78	31.09	29.95	30.38
7224	NASDAQ	VECO	Wed, Aug 9, 2023	29.93	30.74	29.47	30.66
7223	NASDAQ	VECO	Tue, Aug 8, 2023	28.99	30.63	28.59	30.12
7222	NASDAQ	VECO	Mon, Aug 7, 2023	28.27	28.67	28.02	28.19
7221	NASDAQ	VECO	Fri, Aug 4, 2023	28.73	28.94	28.13	28.22
7220	NASDAQ	VECO	Thu, Aug 3, 2023	28.48	29.17	28.42	28.85
7219	NASDAQ	VECO	Wed, Aug 2, 2023	28.50	28.84	27.97	28.48
7218	NASDAQ	VECO	Tue, Aug 1, 2023	28.00	28.71	27.86	28.70
7217	NASDAQ	VECO	Mon, Jul 31, 2023	27.50	28.25	27.47	28.16
7216	NASDAQ	VECO	Fri, Jul 28, 2023	27.28	27.73	27.15	27.53
7215	NASDAQ	VECO	Thu, Jul 27, 2023	27.11	27.57	26.89	26.98
7214	NASDAQ	VECO	Wed, Jul 26, 2023	26.27	26.70	26.05	26.46
7213	NASDAQ	VECO	Tue, Jul 25, 2023	26.31	26.82	26.20	26.57
7212	NASDAQ	VECO	Mon, Jul 24, 2023	26.31	26.78	26.06	26.31
7211	NASDAQ	VECO	Fri, Jul 21, 2023	26.20	26.55	26.02	26.40
7210	NASDAQ	VECO	Thu, Jul 20, 2023	26.16	26.51	25.52	25.75
7209	NASDAQ	VECO	Wed, Jul 19, 2023	26.90	26.92	26.31	26.54
7208	NASDAQ	VECO	Tue, Jul 18, 2023	26.65	26.99	26.29	26.92
7207	NASDAQ	VECO	Mon, Jul 17, 2023	25.71	27.18	25.71	26.71
7206	NASDAQ	VECO	Fri, Jul 14, 2023	25.73	25.86	25.43	25.71
7205	NASDAQ	VECO	Thu, Jul 13, 2023	24.39	25.81	24.26	25.73
7204	NASDAQ	VECO	Wed, Jul 12, 2023	24.50	24.59	24.13	24.16
7203	NASDAQ	VECO	Tue, Jul 11, 2023	24.63	24.63	23.97	24.14
7202	NASDAQ	VECO	Mon, Jul 10, 2023	24.25	24.51	23.93	24.48
7201	NASDAQ	VECO	Fri, Jul 7, 2023	24.45	24.64	24.20	24.23
7200	NASDAQ	VECO	Thu, Jul 6, 2023	24.52	24.77	24.13	24.36
7199	NASDAQ	VECO	Wed, Jul 5, 2023	25.54	25.57	24.69	24.84
7198	NASDAQ	VECO	Mon, Jul 3, 2023	25.68	25.91	25.35	25.80
7197	NASDAQ	VECO	Fri, Jun 30, 2023	25.89	26.23	25.68	25.68
7196	NASDAQ	VECO	Thu, Jun 29, 2023	25.22	25.83	25.10	25.58
7195	NASDAQ	VECO	Wed, Jun 28, 2023	25.02	25.31	24.88	25.02
7194	NASDAQ	VECO	Tue, Jun 27, 2023	24.32	25.30	24.32	25.28
7193	NASDAQ	VECO	Mon, Jun 26, 2023	24.28	24.64	24.13	24.31
7192	NASDAQ	VECO	Fri, Jun 23, 2023	24.51	24.67	24.18	24.21
7191	NASDAQ	VECO	Thu, Jun 22, 2023	24.79	25.22	24.31	24.91
7190	NASDAQ	VECO	Wed, Jun 21, 2023	25.12	25.30	24.64	24.89
7189	NASDAQ	VECO	Tue, Jun 20, 2023	24.87	25.27	24.82	25.18
7188	NASDAQ	VECO	Fri, Jun 16, 2023	24.77	24.85	24.34	24.83
7187	NASDAQ	VECO	Thu, Jun 15, 2023	24.93	24.93	24.38	24.73
7186	NASDAQ	VECO	Wed, Jun 14, 2023	25.25	25.29	24.73	25.07
7185	NASDAQ	VECO	Tue, Jun 13, 2023	25.23	25.58	25.02	25.44
7184	NASDAQ	VECO	Mon, Jun 12, 2023	25.21	25.31	24.84	25.02
7183	NASDAQ	VECO	Fri, Jun 9, 2023	25.31	25.50	25.01	25.13
7182	NASDAQ	VECO	Thu, Jun 8, 2023	25.43	25.62	25.21	25.22
7181	NASDAQ	VECO	Wed, Jun 7, 2023	25.33	25.87	25.09	25.40
7180	NASDAQ	VECO	Tue, Jun 6, 2023	24.36	25.21	24.25	25.14
7179	NASDAQ	VECO	Mon, Jun 5, 2023	24.75	25.00	24.17	24.60
7178	NASDAQ	VECO	Fri, Jun 2, 2023	25.01	25.22	24.43	25.08
7177	NASDAQ	VECO	Thu, Jun 1, 2023	24.35	25.06	23.79	24.85
7176	NASDAQ	VECO	Wed, May 31, 2023	23.98	24.58	23.74	24.41
7175	NASDAQ	VECO	Tue, May 30, 2023	25.00	25.00	24.22	24.28
7174	NASDAQ	VECO	Fri, May 26, 2023	23.53	24.74	23.24	24.59
7173	NASDAQ	VECO	Thu, May 25, 2023	23.12	23.43	22.77	23.30
7172	NASDAQ	VECO	Wed, May 24, 2023	22.53	22.84	22.36	22.51
7171	NASDAQ	VECO	Tue, May 23, 2023	22.92	23.19	22.71	22.74
7170	NASDAQ	VECO	Mon, May 22, 2023	22.69	23.13	22.69	23.01
7169	NASDAQ	VECO	Fri, May 19, 2023	23.07	23.07	22.73	22.82
7168	NASDAQ	VECO	Thu, May 18, 2023	22.34	22.94	21.83	22.90
7167	NASDAQ	VECO	Wed, May 17, 2023	21.57	22.31	21.25	22.12
7166	NASDAQ	VECO	Tue, May 16, 2023	21.62	22.64	21.57	22.48
7165	NASDAQ	VECO	Mon, May 15, 2023	20.87	21.78	20.62	21.63
7164	NASDAQ	VECO	Fri, May 12, 2023	20.79	21.14	20.57	20.77
7163	NASDAQ	VECO	Thu, May 11, 2023	20.74	20.92	20.44	20.71
7162	NASDAQ	VECO	Wed, May 10, 2023	20.61	21.02	20.42	20.81
7161	NASDAQ	VECO	Tue, May 9, 2023	19.51	20.67	19.05	20.26
7160	NASDAQ	VECO	Mon, May 8, 2023	18.63	19.46	18.35	19.25
7159	NASDAQ	VECO	Fri, May 5, 2023	18.00	18.62	17.94	18.56
7158	NASDAQ	VECO	Thu, May 4, 2023	18.01	18.15	17.70	17.81
7157	NASDAQ	VECO	Wed, May 3, 2023	18.39	18.58	18.10	18.15
7156	NASDAQ	VECO	Tue, May 2, 2023	18.41	18.53	18.09	18.40
7155	NASDAQ	VECO	Mon, May 1, 2023	18.47	18.70	18.38	18.42
7154	NASDAQ	VECO	Fri, Apr 28, 2023	18.38	18.49	18.29	18.42
7153	NASDAQ	VECO	Thu, Apr 27, 2023	18.38	18.48	18.00	18.36
7152	NASDAQ	VECO	Wed, Apr 26, 2023	18.55	18.61	18.25	18.38
7151	NASDAQ	VECO	Tue, Apr 25, 2023	18.80	18.87	18.49	18.52
7150	NASDAQ	VECO	Mon, Apr 24, 2023	18.87	19.04	18.68	18.95
7149	NASDAQ	VECO	Fri, Apr 21, 2023	19.03	19.16	18.76	18.92
7148	NASDAQ	VECO	Thu, Apr 20, 2023	18.80	19.32	18.80	19.09
7147	NASDAQ	VECO	Wed, Apr 19, 2023	18.93	19.06	18.81	18.96
7146	NASDAQ	VECO	Tue, Apr 18, 2023	19.37	19.50	19.00	19.11
7145	NASDAQ	VECO	Mon, Apr 17, 2023	19.36	19.48	19.10	19.31
7144	NASDAQ	VECO	Fri, Apr 14, 2023	19.65	19.85	19.37	19.60
7143	NASDAQ	VECO	Thu, Apr 13, 2023	19.77	19.92	19.56	19.65
7142	NASDAQ	VECO	Wed, Apr 12, 2023	20.29	20.33	19.56	19.69
7141	NASDAQ	VECO	Tue, Apr 11, 2023	20.27	20.32	19.95	20.12
7140	NASDAQ	VECO	Mon, Apr 10, 2023	19.54	20.17	19.53	20.14
7139	NASDAQ	VECO	Thu, Apr 6, 2023	19.80	19.84	19.60	19.65
7138	NASDAQ	VECO	Wed, Apr 5, 2023	19.86	19.95	19.69	19.85
7137	NASDAQ	VECO	Tue, Apr 4, 2023	20.88	20.94	19.85	20.02
7136	NASDAQ	VECO	Mon, Apr 3, 2023	21.07	21.28	20.50	20.91
7135	NASDAQ	VECO	Fri, Mar 31, 2023	20.95	21.18	20.92	21.13
7134	NASDAQ	VECO	Thu, Mar 30, 2023	20.95	21.15	20.83	20.95
7133	NASDAQ	VECO	Wed, Mar 29, 2023	20.69	20.91	20.53	20.81
7132	NASDAQ	VECO	Tue, Mar 28, 2023	20.49	20.63	20.34	20.47
7131	NASDAQ	VECO	Mon, Mar 27, 2023	20.85	20.85	20.47	20.53
7130	NASDAQ	VECO	Fri, Mar 24, 2023	20.70	20.76	20.36	20.75
7129	NASDAQ	VECO	Thu, Mar 23, 2023	20.74	21.21	20.66	20.85
7128	NASDAQ	VECO	Wed, Mar 22, 2023	20.74	21.12	20.48	20.50
7127	NASDAQ	VECO	Tue, Mar 21, 2023	21.37	21.50	20.69	20.77
7126	NASDAQ	VECO	Mon, Mar 20, 2023	20.98	21.18	20.71	21.11
7125	NASDAQ	VECO	Fri, Mar 17, 2023	21.32	21.44	20.87	20.89
7124	NASDAQ	VECO	Thu, Mar 16, 2023	20.61	21.39	20.61	21.29
7123	NASDAQ	VECO	Wed, Mar 15, 2023	20.57	20.92	20.41	20.84
7122	NASDAQ	VECO	Tue, Mar 14, 2023	21.00	21.38	20.82	21.17
7121	NASDAQ	VECO	Mon, Mar 13, 2023	20.59	20.73	20.25	20.51
7120	NASDAQ	VECO	Fri, Mar 10, 2023	21.41	21.43	20.63	20.82
7119	NASDAQ	VECO	Thu, Mar 9, 2023	21.19	21.41	21.02	21.24
7118	NASDAQ	VECO	Wed, Mar 8, 2023	20.79	21.19	20.67	21.02
7117	NASDAQ	VECO	Tue, Mar 7, 2023	21.13	21.28	20.46	20.62
7116	NASDAQ	VECO	Mon, Mar 6, 2023	21.85	21.99	20.95	21.11
7115	NASDAQ	VECO	Fri, Mar 3, 2023	21.65	21.79	21.45	21.75
7114	NASDAQ	VECO	Thu, Mar 2, 2023	21.35	21.68	20.87	21.59
7113	NASDAQ	VECO	Wed, Mar 1, 2023	21.42	21.80	21.39	21.66
7112	NASDAQ	VECO	Tue, Feb 28, 2023	20.97	21.82	20.90	21.27
7111	NASDAQ	VECO	Mon, Feb 27, 2023	21.12	21.18	20.75	20.92
7110	NASDAQ	VECO	Fri, Feb 24, 2023	20.67	20.86	20.52	20.85
7109	NASDAQ	VECO	Thu, Feb 23, 2023	21.25	21.38	20.73	21.13
7108	NASDAQ	VECO	Wed, Feb 22, 2023	21.05	21.26	20.44	20.68
7107	NASDAQ	VECO	Tue, Feb 21, 2023	21.33	21.54	21.03	21.14
7106	NASDAQ	VECO	Fri, Feb 17, 2023	21.91	21.94	21.16	21.72
7105	NASDAQ	VECO	Thu, Feb 16, 2023	20.60	22.19	20.03	21.72
7104	NASDAQ	VECO	Wed, Feb 15, 2023	20.26	20.58	20.21	20.45
7103	NASDAQ	VECO	Tue, Feb 14, 2023	20.12	20.58	19.70	20.48
7102	NASDAQ	VECO	Mon, Feb 13, 2023	20.18	20.46	19.97	20.33
7101	NASDAQ	VECO	Fri, Feb 10, 2023	20.29	20.34	19.86	20.11
7100	NASDAQ	VECO	Thu, Feb 9, 2023	20.78	20.99	20.27	20.36
7099	NASDAQ	VECO	Wed, Feb 8, 2023	20.95	20.95	20.19	20.38
7098	NASDAQ	VECO	Tue, Feb 7, 2023	20.71	21.15	20.48	21.04
7097	NASDAQ	VECO	Mon, Feb 6, 2023	20.95	21.09	20.65	20.75
7096	NASDAQ	VECO	Fri, Feb 3, 2023	21.33	21.68	21.06	21.24
7095	NASDAQ	VECO	Thu, Feb 2, 2023	21.13	21.85	20.87	21.70
7094	NASDAQ	VECO	Wed, Feb 1, 2023	20.03	20.95	19.76	20.87
7093	NASDAQ	VECO	Tue, Jan 31, 2023	19.37	19.88	19.35	19.86
7092	NASDAQ	VECO	Mon, Jan 30, 2023	19.85	19.98	19.36	19.37
7091	NASDAQ	VECO	Fri, Jan 27, 2023	20.08	20.24	19.95	20.03
7090	NASDAQ	VECO	Thu, Jan 26, 2023	20.12	20.30	19.67	20.29
7089	NASDAQ	VECO	Wed, Jan 25, 2023	19.75	20.15	19.35	20.02
7088	NASDAQ	VECO	Tue, Jan 24, 2023	20.05	20.07	19.80	19.97
7087	NASDAQ	VECO	Mon, Jan 23, 2023	19.27	20.21	19.27	20.16
7086	NASDAQ	VECO	Fri, Jan 20, 2023	20.03	20.40	19.84	20.12
7085	NASDAQ	VECO	Thu, Jan 19, 2023	20.00	20.20	19.64	19.79
7084	NASDAQ	VECO	Wed, Jan 18, 2023	20.43	20.53	20.11	20.12
7083	NASDAQ	VECO	Tue, Jan 17, 2023	20.30	20.47	20.17	20.24
7082	NASDAQ	VECO	Fri, Jan 13, 2023	20.57	20.70	20.31	20.34
7081	NASDAQ	VECO	Thu, Jan 12, 2023	20.43	20.83	20.19	20.67
7080	NASDAQ	VECO	Wed, Jan 11, 2023	19.94	20.16	19.92	20.13
7079	NASDAQ	VECO	Tue, Jan 10, 2023	19.73	20.09	19.66	19.94
7078	NASDAQ	VECO	Mon, Jan 9, 2023	19.65	20.22	19.58	19.81
7077	NASDAQ	VECO	Fri, Jan 6, 2023	18.90	19.71	18.76	19.35
7076	NASDAQ	VECO	Thu, Jan 5, 2023	18.58	18.84	18.37	18.60
7075	NASDAQ	VECO	Wed, Jan 4, 2023	18.67	18.88	18.44	18.67
7074	NASDAQ	VECO	Tue, Jan 3, 2023	18.89	18.92	18.22	18.45
7073	NASDAQ	VECO	Fri, Dec 30, 2022	18.18	18.62	18.18	18.58
7072	NASDAQ	VECO	Thu, Dec 29, 2022	18.35	18.76	18.24	18.57
7071	NASDAQ	VECO	Wed, Dec 28, 2022	18.29	18.48	18.05	18.12
7070	NASDAQ	VECO	Tue, Dec 27, 2022	18.33	18.40	18.03	18.37
7069	NASDAQ	VECO	Fri, Dec 23, 2022	18.42	18.46	18.17	18.37
7068	NASDAQ	VECO	Thu, Dec 22, 2022	18.50	18.73	18.02	18.47
7067	NASDAQ	VECO	Wed, Dec 21, 2022	18.70	19.12	18.66	18.86
7066	NASDAQ	VECO	Tue, Dec 20, 2022	18.73	19.03	18.68	18.70
7065	NASDAQ	VECO	Mon, Dec 19, 2022	19.26	19.33	18.71	18.88
7064	NASDAQ	VECO	Fri, Dec 16, 2022	18.95	19.48	18.95	19.38
7063	NASDAQ	VECO	Thu, Dec 15, 2022	19.51	19.52	19.06	19.24
7062	NASDAQ	VECO	Wed, Dec 14, 2022	19.42	20.12	19.30	19.89
7061	NASDAQ	VECO	Tue, Dec 13, 2022	19.57	20.19	19.33	19.50
7060	NASDAQ	VECO	Mon, Dec 12, 2022	19.06	19.08	18.81	19.00
7059	NASDAQ	VECO	Fri, Dec 9, 2022	19.08	19.34	19.02	19.06
7058	NASDAQ	VECO	Thu, Dec 8, 2022	19.00	19.25	18.84	19.16
7057	NASDAQ	VECO	Wed, Dec 7, 2022	19.03	19.60	18.82	18.87
7056	NASDAQ	VECO	Tue, Dec 6, 2022	19.63	19.64	18.94	19.11
7055	NASDAQ	VECO	Mon, Dec 5, 2022	19.73	19.82	19.44	19.63
7054	NASDAQ	VECO	Fri, Dec 2, 2022	19.45	19.76	19.35	19.74
7053	NASDAQ	VECO	Thu, Dec 1, 2022	20.01	20.03	19.56	19.84
7052	NASDAQ	VECO	Wed, Nov 30, 2022	18.80	19.88	18.60	19.88
7051	NASDAQ	VECO	Tue, Nov 29, 2022	18.65	19.17	18.53	18.67
7050	NASDAQ	VECO	Mon, Nov 28, 2022	19.23	19.23	18.50	18.65
7049	NASDAQ	VECO	Fri, Nov 25, 2022	19.67	19.87	19.45	19.45
7048	NASDAQ	VECO	Wed, Nov 23, 2022	19.45	19.82	19.33	19.60
7047	NASDAQ	VECO	Tue, Nov 22, 2022	19.55	19.66	19.27	19.50
7046	NASDAQ	VECO	Mon, Nov 21, 2022	19.50	19.61	19.20	19.56
7045	NASDAQ	VECO	Fri, Nov 18, 2022	20.12	20.12	19.56	19.63
7044	NASDAQ	VECO	Thu, Nov 17, 2022	18.68	19.68	18.66	19.67
7043	NASDAQ	VECO	Wed, Nov 16, 2022	19.56	19.61	18.77	19.03
7042	NASDAQ	VECO	Tue, Nov 15, 2022	19.97	19.97	19.49	19.73
7041	NASDAQ	VECO	Mon, Nov 14, 2022	19.64	19.78	19.41	19.45
7040	NASDAQ	VECO	Fri, Nov 11, 2022	19.69	19.97	19.46	19.73
7039	NASDAQ	VECO	Thu, Nov 10, 2022	19.17	19.73	18.87	19.60
7038	NASDAQ	VECO	Wed, Nov 9, 2022	18.03	18.59	17.92	18.16
7037	NASDAQ	VECO	Tue, Nov 8, 2022	17.90	18.93	17.53	18.32
7036	NASDAQ	VECO	Mon, Nov 7, 2022	18.04	18.19	17.90	18.00
7035	NASDAQ	VECO	Fri, Nov 4, 2022	17.90	18.04	17.64	18.00
7034	NASDAQ	VECO	Thu, Nov 3, 2022	17.43	17.49	17.06	17.36
7033	NASDAQ	VECO	Wed, Nov 2, 2022	18.34	18.47	17.70	17.76
7032	NASDAQ	VECO	Tue, Nov 1, 2022	18.53	18.63	18.16	18.23
7031	NASDAQ	VECO	Mon, Oct 31, 2022	18.54	18.54	18.00	18.23
7030	NASDAQ	VECO	Fri, Oct 28, 2022	18.23	18.75	18.05	18.56
7029	NASDAQ	VECO	Thu, Oct 27, 2022	19.03	19.06	17.97	18.10
7028	NASDAQ	VECO	Wed, Oct 26, 2022	18.87	19.44	18.58	18.86
7027	NASDAQ	VECO	Tue, Oct 25, 2022	18.78	19.24	18.49	18.96
7026	NASDAQ	VECO	Mon, Oct 24, 2022	18.48	18.72	17.88	18.59
7025	NASDAQ	VECO	Fri, Oct 21, 2022	17.92	18.55	17.81	18.48
7024	NASDAQ	VECO	Thu, Oct 20, 2022	18.10	18.41	17.76	17.93
7023	NASDAQ	VECO	Wed, Oct 19, 2022	17.60	17.85	17.48	17.78
7022	NASDAQ	VECO	Tue, Oct 18, 2022	18.12	18.29	17.43	17.67
7021	NASDAQ	VECO	Mon, Oct 17, 2022	17.52	17.73	17.38	17.61
7020	NASDAQ	VECO	Fri, Oct 14, 2022	18.11	18.11	17.08	17.14
7019	NASDAQ	VECO	Thu, Oct 13, 2022	16.50	17.98	16.11	17.85
7018	NASDAQ	VECO	Wed, Oct 12, 2022	18.20	18.20	17.11	17.13
7017	NASDAQ	VECO	Tue, Oct 11, 2022	18.11	18.58	17.81	18.14
7016	NASDAQ	VECO	Mon, Oct 10, 2022	18.70	18.70	18.01	18.42
7015	NASDAQ	VECO	Fri, Oct 7, 2022	19.29	19.59	18.43	18.69
7014	NASDAQ	VECO	Thu, Oct 6, 2022	19.71	20.03	19.56	19.72
7013	NASDAQ	VECO	Wed, Oct 5, 2022	19.47	19.82	19.05	19.72
7012	NASDAQ	VECO	Tue, Oct 4, 2022	19.74	20.29	19.45	19.85
7011	NASDAQ	VECO	Mon, Oct 3, 2022	18.53	19.29	18.45	19.12
7010	NASDAQ	VECO	Fri, Sep 30, 2022	18.53	18.89	18.28	18.32
7009	NASDAQ	VECO	Thu, Sep 29, 2022	18.63	18.71	18.26	18.68
7008	NASDAQ	VECO	Wed, Sep 28, 2022	18.63	19.10	18.55	18.93
7007	NASDAQ	VECO	Tue, Sep 27, 2022	18.82	19.10	18.59	18.88
7006	NASDAQ	VECO	Mon, Sep 26, 2022	18.50	18.92	18.45	18.47
7005	NASDAQ	VECO	Fri, Sep 23, 2022	18.72	18.72	18.28	18.58
7004	NASDAQ	VECO	Thu, Sep 22, 2022	19.18	19.29	18.71	19.00
7003	NASDAQ	VECO	Wed, Sep 21, 2022	19.81	20.05	19.25	19.32
7002	NASDAQ	VECO	Tue, Sep 20, 2022	19.51	19.69	19.31	19.64
7001	NASDAQ	VECO	Mon, Sep 19, 2022	19.35	19.78	19.35	19.72
7000	NASDAQ	VECO	Fri, Sep 16, 2022	19.70	20.39	19.26	19.61
6999	NASDAQ	VECO	Thu, Sep 15, 2022	20.06	20.30	19.78	19.92
6998	NASDAQ	VECO	Wed, Sep 14, 2022	20.35	20.48	19.95	20.21
6997	NASDAQ	VECO	Tue, Sep 13, 2022	20.48	20.48	20.04	20.16
6996	NASDAQ	VECO	Mon, Sep 12, 2022	20.99	21.23	20.80	21.13
6995	NASDAQ	VECO	Fri, Sep 9, 2022	20.79	21.13	20.71	20.90
6994	NASDAQ	VECO	Thu, Sep 8, 2022	19.62	20.65	19.47	20.46
6993	NASDAQ	VECO	Wed, Sep 7, 2022	19.48	20.03	19.45	19.86
6992	NASDAQ	VECO	Tue, Sep 6, 2022	19.73	19.80	19.27	19.48
6991	NASDAQ	VECO	Fri, Sep 2, 2022	20.36	20.36	19.59	19.73
6990	NASDAQ	VECO	Thu, Sep 1, 2022	20.60	21.22	19.81	20.22
6989	NASDAQ	VECO	Wed, Aug 31, 2022	21.63	21.63	20.73	21.14
6988	NASDAQ	VECO	Tue, Aug 30, 2022	22.18	22.36	21.40	21.61
6987	NASDAQ	VECO	Mon, Aug 29, 2022	22.23	22.84	21.97	22.11
6986	NASDAQ	VECO	Fri, Aug 26, 2022	23.66	23.66	22.49	22.57
6985	NASDAQ	VECO	Thu, Aug 25, 2022	22.50	23.92	22.50	23.63
6984	NASDAQ	VECO	Wed, Aug 24, 2022	22.30	22.80	22.12	22.55
6983	NASDAQ	VECO	Tue, Aug 23, 2022	22.16	22.54	21.96	22.02
6982	NASDAQ	VECO	Mon, Aug 22, 2022	22.22	22.22	21.90	22.09
6981	NASDAQ	VECO	Fri, Aug 19, 2022	22.77	22.86	22.27	22.54
6980	NASDAQ	VECO	Thu, Aug 18, 2022	22.35	23.35	22.16	23.09
6979	NASDAQ	VECO	Wed, Aug 17, 2022	22.69	22.69	21.93	22.34
6978	NASDAQ	VECO	Tue, Aug 16, 2022	23.00	23.14	22.74	23.02
6977	NASDAQ	VECO	Mon, Aug 15, 2022	23.05	23.46	22.82	23.14
6976	NASDAQ	VECO	Fri, Aug 12, 2022	22.42	23.47	22.36	23.24
6975	NASDAQ	VECO	Thu, Aug 11, 2022	22.06	22.72	21.91	22.24
6974	NASDAQ	VECO	Wed, Aug 10, 2022	21.56	22.07	21.10	21.85
6973	NASDAQ	VECO	Tue, Aug 9, 2022	22.04	22.09	20.19	20.99
6972	NASDAQ	VECO	Mon, Aug 8, 2022	22.04	22.30	21.53	21.97
6971	NASDAQ	VECO	Fri, Aug 5, 2022	22.19	22.38	21.80	22.17
6970	NASDAQ	VECO	Thu, Aug 4, 2022	22.05	22.42	21.92	22.38
6969	NASDAQ	VECO	Wed, Aug 3, 2022	21.83	22.40	21.71	22.11
6968	NASDAQ	VECO	Tue, Aug 2, 2022	21.34	21.93	21.31	21.71
6967	NASDAQ	VECO	Mon, Aug 1, 2022	21.65	21.98	21.51	21.59
6966	NASDAQ	VECO	Fri, Jul 29, 2022	21.25	22.00	21.25	21.80
6965	NASDAQ	VECO	Thu, Jul 28, 2022	20.99	21.44	20.57	21.38
6964	NASDAQ	VECO	Wed, Jul 27, 2022	20.25	21.03	20.25	20.99
6963	NASDAQ	VECO	Tue, Jul 26, 2022	20.51	20.51	20.00	20.11
6962	NASDAQ	VECO	Mon, Jul 25, 2022	20.92	20.92	19.99	20.33
6961	NASDAQ	VECO	Fri, Jul 22, 2022	21.11	21.11	20.48	20.74
6960	NASDAQ	VECO	Thu, Jul 21, 2022	20.95	21.35	20.34	21.22
6959	NASDAQ	VECO	Wed, Jul 20, 2022	19.56	20.72	19.52	20.52
6958	NASDAQ	VECO	Tue, Jul 19, 2022	18.71	19.61	18.71	19.53
6957	NASDAQ	VECO	Mon, Jul 18, 2022	19.08	19.12	18.38	18.49
6956	NASDAQ	VECO	Fri, Jul 15, 2022	18.56	18.69	18.19	18.64
6955	NASDAQ	VECO	Thu, Jul 14, 2022	17.87	18.31	17.55	18.12
6954	NASDAQ	VECO	Wed, Jul 13, 2022	17.65	18.19	17.63	18.00
6953	NASDAQ	VECO	Tue, Jul 12, 2022	17.98	18.25	17.77	17.93
6952	NASDAQ	VECO	Mon, Jul 11, 2022	18.07	18.36	17.60	17.85
6951	NASDAQ	VECO	Fri, Jul 8, 2022	18.36	18.52	17.98	18.37
6950	NASDAQ	VECO	Thu, Jul 7, 2022	17.92	18.62	17.92	18.42
6949	NASDAQ	VECO	Wed, Jul 6, 2022	18.29	18.48	17.51	17.56
6948	NASDAQ	VECO	Tue, Jul 5, 2022	17.37	18.23	17.23	18.20
6947	NASDAQ	VECO	Fri, Jul 1, 2022	19.04	19.04	17.87	18.08
6946	NASDAQ	VECO	Thu, Jun 30, 2022	18.90	19.66	18.71	19.40
6945	NASDAQ	VECO	Wed, Jun 29, 2022	19.85	19.85	19.04	19.24
6944	NASDAQ	VECO	Tue, Jun 28, 2022	20.15	20.42	19.69	19.83
6943	NASDAQ	VECO	Mon, Jun 27, 2022	20.37	20.54	19.76	20.10
6942	NASDAQ	VECO	Fri, Jun 24, 2022	19.42	20.02	19.22	20.01
6941	NASDAQ	VECO	Thu, Jun 23, 2022	19.39	19.39	18.64	19.15
6940	NASDAQ	VECO	Wed, Jun 22, 2022	19.24	19.70	18.93	19.25
6939	NASDAQ	VECO	Tue, Jun 21, 2022	19.43	20.30	18.88	19.62
6938	NASDAQ	VECO	Fri, Jun 17, 2022	18.97	19.42	18.79	18.97
6937	NASDAQ	VECO	Thu, Jun 16, 2022	19.33	19.73	18.71	18.89
6936	NASDAQ	VECO	Wed, Jun 15, 2022	19.63	20.28	19.43	19.95
6935	NASDAQ	VECO	Tue, Jun 14, 2022	19.58	19.77	19.25	19.42
6934	NASDAQ	VECO	Mon, Jun 13, 2022	19.94	20.42	19.36	19.47
6933	NASDAQ	VECO	Fri, Jun 10, 2022	20.86	21.20	20.56	20.66
6932	NASDAQ	VECO	Thu, Jun 9, 2022	21.55	21.79	21.24	21.26
6931	NASDAQ	VECO	Wed, Jun 8, 2022	22.21	22.27	21.47	21.71
6930	NASDAQ	VECO	Tue, Jun 7, 2022	21.47	22.21	21.38	22.16
6929	NASDAQ	VECO	Mon, Jun 6, 2022	22.25	22.25	21.61	21.79
6928	NASDAQ	VECO	Fri, Jun 3, 2022	21.95	21.95	21.63	21.70
6927	NASDAQ	VECO	Thu, Jun 2, 2022	21.62	22.34	21.45	22.30
6926	NASDAQ	VECO	Wed, Jun 1, 2022	21.63	22.00	21.11	21.46
6925	NASDAQ	VECO	Tue, May 31, 2022	21.59	21.98	21.17	21.43
6924	NASDAQ	VECO	Fri, May 27, 2022	21.48	21.80	21.20	21.77
6923	NASDAQ	VECO	Thu, May 26, 2022	20.00	21.35	19.74	21.13
6922	NASDAQ	VECO	Wed, May 25, 2022	20.02	20.60	19.91	20.35
6921	NASDAQ	VECO	Tue, May 24, 2022	20.94	21.01	19.75	20.04
6920	NASDAQ	VECO	Mon, May 23, 2022	21.27	21.55	20.92	21.11
6919	NASDAQ	VECO	Fri, May 20, 2022	21.67	21.93	20.39	21.14
6918	NASDAQ	VECO	Thu, May 19, 2022	21.29	21.78	21.21	21.27
6917	NASDAQ	VECO	Wed, May 18, 2022	22.03	22.50	21.24	21.46
6916	NASDAQ	VECO	Tue, May 17, 2022	22.28	22.73	22.02	22.42
6915	NASDAQ	VECO	Mon, May 16, 2022	21.88	22.14	21.48	21.72
6914	NASDAQ	VECO	Fri, May 13, 2022	21.60	22.27	21.46	21.94
6913	NASDAQ	VECO	Thu, May 12, 2022	21.09	21.44	20.48	21.24
6912	NASDAQ	VECO	Wed, May 11, 2022	19.55	21.55	19.55	21.03
6911	NASDAQ	VECO	Tue, May 10, 2022	22.06	22.49	18.68	19.75
6910	NASDAQ	VECO	Mon, May 9, 2022	23.09	23.29	22.37	22.77
6909	NASDAQ	VECO	Fri, May 6, 2022	23.56	23.86	23.24	23.51
6908	NASDAQ	VECO	Thu, May 5, 2022	24.22	24.78	23.32	23.81
6907	NASDAQ	VECO	Wed, May 4, 2022	23.81	24.77	23.50	24.70
6906	NASDAQ	VECO	Tue, May 3, 2022	23.16	23.85	22.96	23.62
6905	NASDAQ	VECO	Mon, May 2, 2022	22.89	23.25	22.60	23.18
6904	NASDAQ	VECO	Fri, Apr 29, 2022	23.02	23.62	22.84	22.92
6903	NASDAQ	VECO	Thu, Apr 28, 2022	22.96	23.45	22.49	23.21
6902	NASDAQ	VECO	Wed, Apr 27, 2022	22.81	23.22	22.35	22.52
6901	NASDAQ	VECO	Tue, Apr 26, 2022	23.43	23.75	22.89	22.89
6900	NASDAQ	VECO	Mon, Apr 25, 2022	23.24	23.72	23.20	23.71
6899	NASDAQ	VECO	Fri, Apr 22, 2022	23.79	24.21	23.44	23.48
6898	NASDAQ	VECO	Thu, Apr 21, 2022	25.05	25.16	23.62	23.92
6897	NASDAQ	VECO	Wed, Apr 20, 2022	24.58	25.00	24.31	24.63
6896	NASDAQ	VECO	Tue, Apr 19, 2022	23.80	24.31	23.66	24.15
6895	NASDAQ	VECO	Mon, Apr 18, 2022	23.75	24.16	23.63	23.80
6894	NASDAQ	VECO	Thu, Apr 14, 2022	24.89	24.89	23.71	23.84
6893	NASDAQ	VECO	Wed, Apr 13, 2022	24.65	24.97	24.36	24.73
6892	NASDAQ	VECO	Tue, Apr 12, 2022	25.14	25.36	24.44	24.52
6891	NASDAQ	VECO	Mon, Apr 11, 2022	25.26	25.45	24.62	24.65
6890	NASDAQ	VECO	Fri, Apr 8, 2022	25.74	25.90	25.44	25.46
6889	NASDAQ	VECO	Thu, Apr 7, 2022	25.81	26.39	25.53	25.94
6888	NASDAQ	VECO	Wed, Apr 6, 2022	25.96	26.34	25.64	25.68
6887	NASDAQ	VECO	Tue, Apr 5, 2022	27.02	27.25	26.17	26.27
6886	NASDAQ	VECO	Mon, Apr 4, 2022	26.71	27.50	26.65	26.97
6885	NASDAQ	VECO	Fri, Apr 1, 2022	27.35	27.47	26.27	26.59
6884	NASDAQ	VECO	Thu, Mar 31, 2022	27.88	28.04	27.17	27.19
6883	NASDAQ	VECO	Wed, Mar 30, 2022	29.46	29.54	27.61	27.88
6882	NASDAQ	VECO	Tue, Mar 29, 2022	28.58	29.50	28.56	29.44
6881	NASDAQ	VECO	Mon, Mar 28, 2022	28.91	29.08	27.82	28.35
6880	NASDAQ	VECO	Fri, Mar 25, 2022	29.05	29.25	28.40	29.08
6879	NASDAQ	VECO	Thu, Mar 24, 2022	28.43	28.86	28.13	28.86
6878	NASDAQ	VECO	Wed, Mar 23, 2022	28.17	28.89	27.68	28.28
6877	NASDAQ	VECO	Tue, Mar 22, 2022	28.78	29.26	28.23	28.41
6876	NASDAQ	VECO	Mon, Mar 21, 2022	28.95	29.36	28.42	28.70
6875	NASDAQ	VECO	Fri, Mar 18, 2022	29.17	29.31	28.76	29.07
6874	NASDAQ	VECO	Thu, Mar 17, 2022	28.68	29.18	28.43	29.18
6873	NASDAQ	VECO	Wed, Mar 16, 2022	28.00	28.87	27.93	28.79
6872	NASDAQ	VECO	Tue, Mar 15, 2022	27.18	27.86	26.94	27.72
6871	NASDAQ	VECO	Mon, Mar 14, 2022	27.66	27.76	26.70	27.06
6870	NASDAQ	VECO	Fri, Mar 11, 2022	28.78	28.87	27.61	27.70
6869	NASDAQ	VECO	Thu, Mar 10, 2022	28.63	28.63	27.83	28.39
6868	NASDAQ	VECO	Wed, Mar 9, 2022	28.66	29.03	28.23	28.89
6867	NASDAQ	VECO	Tue, Mar 8, 2022	27.62	28.54	27.37	27.90
6866	NASDAQ	VECO	Mon, Mar 7, 2022	27.98	28.28	27.30	27.49
6865	NASDAQ	VECO	Fri, Mar 4, 2022	28.20	28.43	27.22	27.77
6864	NASDAQ	VECO	Thu, Mar 3, 2022	28.86	29.02	28.30	28.60
6863	NASDAQ	VECO	Wed, Mar 2, 2022	27.86	28.88	27.43	28.61
6862	NASDAQ	VECO	Tue, Mar 1, 2022	28.46	28.88	27.18	27.65
6861	NASDAQ	VECO	Mon, Feb 28, 2022	27.52	29.17	27.52	28.57
6860	NASDAQ	VECO	Fri, Feb 25, 2022	27.81	28.15	27.44	27.92
6859	NASDAQ	VECO	Thu, Feb 24, 2022	25.66	28.00	25.55	27.81
6858	NASDAQ	VECO	Wed, Feb 23, 2022	26.75	27.77	26.41	26.41
6857	NASDAQ	VECO	Tue, Feb 22, 2022	26.47	27.21	25.59	26.15
6856	NASDAQ	VECO	Fri, Feb 18, 2022	27.28	27.40	26.72	26.91
6855	NASDAQ	VECO	Thu, Feb 17, 2022	30.10	30.15	26.79	27.18
6854	NASDAQ	VECO	Wed, Feb 16, 2022	28.25	29.46	28.07	29.25
6853	NASDAQ	VECO	Tue, Feb 15, 2022	27.99	28.66	27.54	28.63
6852	NASDAQ	VECO	Mon, Feb 14, 2022	27.38	28.27	27.01	27.30
6851	NASDAQ	VECO	Fri, Feb 11, 2022	28.06	28.23	27.13	27.46
6850	NASDAQ	VECO	Thu, Feb 10, 2022	27.38	28.40	27.31	28.14
6849	NASDAQ	VECO	Wed, Feb 9, 2022	27.99	28.34	27.54	28.09
6848	NASDAQ	VECO	Tue, Feb 8, 2022	26.80	27.68	26.80	27.56
6847	NASDAQ	VECO	Mon, Feb 7, 2022	26.90	27.50	26.65	26.77
6846	NASDAQ	VECO	Fri, Feb 4, 2022	26.22	27.05	26.08	26.84
6845	NASDAQ	VECO	Thu, Feb 3, 2022	26.90	27.20	26.37	26.47
6844	NASDAQ	VECO	Wed, Feb 2, 2022	27.85	28.00	26.92	27.33
6843	NASDAQ	VECO	Tue, Feb 1, 2022	27.90	27.90	26.61	27.52
6842	NASDAQ	VECO	Mon, Jan 31, 2022	26.38	27.50	26.38	27.49
6841	NASDAQ	VECO	Fri, Jan 28, 2022	25.78	26.49	25.20	26.45
6840	NASDAQ	VECO	Thu, Jan 27, 2022	27.66	27.82	25.53	25.93
6839	NASDAQ	VECO	Wed, Jan 26, 2022	27.71	28.21	27.02	27.43
6838	NASDAQ	VECO	Tue, Jan 25, 2022	27.25	27.58	26.62	27.06
6837	NASDAQ	VECO	Mon, Jan 24, 2022	26.41	28.08	26.00	28.03
6836	NASDAQ	VECO	Fri, Jan 21, 2022	27.04	28.24	26.78	27.05
6835	NASDAQ	VECO	Thu, Jan 20, 2022	28.60	29.06	27.31	27.37
6834	NASDAQ	VECO	Wed, Jan 19, 2022	30.86	31.27	28.30	28.35
6833	NASDAQ	VECO	Tue, Jan 18, 2022	31.66	32.34	30.48	30.59
6832	NASDAQ	VECO	Fri, Jan 14, 2022	30.38	32.35	30.38	31.99
6831	NASDAQ	VECO	Thu, Jan 13, 2022	31.81	32.37	30.50	30.66
6830	NASDAQ	VECO	Wed, Jan 12, 2022	30.73	32.40	30.62	31.23
6829	NASDAQ	VECO	Tue, Jan 11, 2022	28.00	30.62	27.89	29.97
6828	NASDAQ	VECO	Mon, Jan 10, 2022	27.27	27.73	26.70	27.66
6827	NASDAQ	VECO	Fri, Jan 7, 2022	28.72	29.24	27.75	27.78
6826	NASDAQ	VECO	Thu, Jan 6, 2022	28.90	29.45	28.42	28.98
6825	NASDAQ	VECO	Wed, Jan 5, 2022	29.53	30.01	28.92	28.95
6824	NASDAQ	VECO	Tue, Jan 4, 2022	30.95	31.00	28.81	29.71
6823	NASDAQ	VECO	Mon, Jan 3, 2022	28.65	31.23	28.65	31.03
6822	NASDAQ	VECO	Fri, Dec 31, 2021	28.50	28.68	28.21	28.47
6821	NASDAQ	VECO	Thu, Dec 30, 2021	28.30	28.67	28.11	28.45
6820	NASDAQ	VECO	Wed, Dec 29, 2021	27.04	28.26	27.04	28.26
6819	NASDAQ	VECO	Tue, Dec 28, 2021	27.59	28.00	27.19	27.36
6818	NASDAQ	VECO	Mon, Dec 27, 2021	26.97	27.49	26.86	27.42
6817	NASDAQ	VECO	Thu, Dec 23, 2021	26.54	26.96	26.43	26.86
6816	NASDAQ	VECO	Wed, Dec 22, 2021	26.11	26.57	26.05	26.44
6815	NASDAQ	VECO	Tue, Dec 21, 2021	26.44	27.00	26.04	26.45
6814	NASDAQ	VECO	Mon, Dec 20, 2021	25.36	26.17	25.36	26.02
6813	NASDAQ	VECO	Fri, Dec 17, 2021	25.26	26.23	25.16	25.77
6812	NASDAQ	VECO	Thu, Dec 16, 2021	26.38	26.47	24.94	25.32
6811	NASDAQ	VECO	Wed, Dec 15, 2021	25.61	26.49	25.06	26.21
6810	NASDAQ	VECO	Tue, Dec 14, 2021	25.33	25.65	25.20	25.62
6809	NASDAQ	VECO	Mon, Dec 13, 2021	26.04	26.36	25.52	25.57
6808	NASDAQ	VECO	Fri, Dec 10, 2021	26.66	26.71	25.75	26.17
6807	NASDAQ	VECO	Thu, Dec 9, 2021	26.67	27.27	26.38	26.41
6806	NASDAQ	VECO	Wed, Dec 8, 2021	26.90	27.10	26.51	26.94
6805	NASDAQ	VECO	Tue, Dec 7, 2021	26.41	27.15	26.41	26.84
6804	NASDAQ	VECO	Mon, Dec 6, 2021	26.11	26.25	25.33	26.06
6803	NASDAQ	VECO	Fri, Dec 3, 2021	26.42	26.56	25.91	26.13
6802	NASDAQ	VECO	Thu, Dec 2, 2021	26.00	26.35	25.47	26.20
6801	NASDAQ	VECO	Wed, Dec 1, 2021	27.14	27.55	26.14	26.14
6800	NASDAQ	VECO	Tue, Nov 30, 2021	26.31	26.97	25.82	26.58
6799	NASDAQ	VECO	Mon, Nov 29, 2021	27.30	27.30	26.17	26.56
6798	NASDAQ	VECO	Fri, Nov 26, 2021	26.69	26.80	25.42	26.16
6797	NASDAQ	VECO	Wed, Nov 24, 2021	27.23	27.46	26.90	27.40
6796	NASDAQ	VECO	Tue, Nov 23, 2021	26.74	27.28	26.53	27.23
6795	NASDAQ	VECO	Mon, Nov 22, 2021	26.82	27.36	26.55	26.88
6794	NASDAQ	VECO	Fri, Nov 19, 2021	26.33	27.15	26.30	26.60
6793	NASDAQ	VECO	Thu, Nov 18, 2021	26.94	26.94	26.31	26.63
6792	NASDAQ	VECO	Wed, Nov 17, 2021	26.94	27.06	26.58	26.69
6791	NASDAQ	VECO	Tue, Nov 16, 2021	26.72	27.17	26.55	26.98
6790	NASDAQ	VECO	Mon, Nov 15, 2021	27.12	27.43	26.83	26.92
6789	NASDAQ	VECO	Fri, Nov 12, 2021	27.35	27.47	26.80	26.81
6788	NASDAQ	VECO	Thu, Nov 11, 2021	26.89	27.61	26.83	27.13
6787	NASDAQ	VECO	Wed, Nov 10, 2021	26.84	27.24	26.58	26.83
6786	NASDAQ	VECO	Tue, Nov 9, 2021	27.33	27.48	26.90	27.09
6785	NASDAQ	VECO	Mon, Nov 8, 2021	27.46	27.74	27.05	27.21
6784	NASDAQ	VECO	Fri, Nov 5, 2021	27.44	27.66	27.00	27.32
6783	NASDAQ	VECO	Thu, Nov 4, 2021	27.44	27.48	26.50	27.19
6782	NASDAQ	VECO	Wed, Nov 3, 2021	26.50	27.99	26.14	27.45
6781	NASDAQ	VECO	Tue, Nov 2, 2021	24.97	25.19	24.61	25.00
6780	NASDAQ	VECO	Mon, Nov 1, 2021	24.43	25.27	24.31	24.92
6779	NASDAQ	VECO	Fri, Oct 29, 2021	24.05	24.39	23.90	24.29
6778	NASDAQ	VECO	Thu, Oct 28, 2021	23.37	24.08	23.37	24.06
6777	NASDAQ	VECO	Wed, Oct 27, 2021	22.67	23.21	22.64	23.04
6776	NASDAQ	VECO	Tue, Oct 26, 2021	22.71	23.14	22.55	22.72
6775	NASDAQ	VECO	Mon, Oct 25, 2021	22.84	23.02	22.45	22.51
6774	NASDAQ	VECO	Fri, Oct 22, 2021	22.96	23.41	22.63	22.78
6773	NASDAQ	VECO	Thu, Oct 21, 2021	23.20	24.00	22.73	23.02
6772	NASDAQ	VECO	Wed, Oct 20, 2021	23.56	23.60	23.19	23.42
6771	NASDAQ	VECO	Tue, Oct 19, 2021	23.27	23.77	23.05	23.69
6770	NASDAQ	VECO	Mon, Oct 18, 2021	23.34	23.61	23.01	23.30
6769	NASDAQ	VECO	Fri, Oct 15, 2021	23.82	23.87	23.45	23.46
6768	NASDAQ	VECO	Thu, Oct 14, 2021	23.49	23.58	23.30	23.57
6767	NASDAQ	VECO	Wed, Oct 13, 2021	23.00	23.59	23.00	23.11
6766	NASDAQ	VECO	Tue, Oct 12, 2021	23.35	23.66	22.92	22.97
6765	NASDAQ	VECO	Mon, Oct 11, 2021	22.60	23.35	22.55	23.22
6764	NASDAQ	VECO	Fri, Oct 8, 2021	22.99	23.04	22.54	22.63
6763	NASDAQ	VECO	Thu, Oct 7, 2021	22.69	23.19	22.69	22.80
6762	NASDAQ	VECO	Wed, Oct 6, 2021	22.36	22.60	22.18	22.40
6761	NASDAQ	VECO	Tue, Oct 5, 2021	22.39	22.70	22.34	22.59
6760	NASDAQ	VECO	Mon, Oct 4, 2021	22.35	22.76	22.20	22.28
6759	NASDAQ	VECO	Fri, Oct 1, 2021	22.34	22.56	22.01	22.41
6758	NASDAQ	VECO	Thu, Sep 30, 2021	22.19	22.59	22.05	22.21
6757	NASDAQ	VECO	Wed, Sep 29, 2021	22.78	22.89	21.93	22.00
6756	NASDAQ	VECO	Tue, Sep 28, 2021	23.21	23.21	22.56	22.76
6755	NASDAQ	VECO	Mon, Sep 27, 2021	22.26	23.53	22.16	23.43
6754	NASDAQ	VECO	Fri, Sep 24, 2021	22.62	23.02	22.34	22.38
6753	NASDAQ	VECO	Thu, Sep 23, 2021	22.29	22.82	21.88	22.72
6752	NASDAQ	VECO	Wed, Sep 22, 2021	21.73	22.34	21.54	22.11
6751	NASDAQ	VECO	Tue, Sep 21, 2021	22.04	22.04	21.26	21.55
6750	NASDAQ	VECO	Mon, Sep 20, 2021	21.68	21.95	21.23	21.81
6749	NASDAQ	VECO	Fri, Sep 17, 2021	22.09	22.19	21.46	22.13
6748	NASDAQ	VECO	Thu, Sep 16, 2021	21.98	22.26	21.68	22.20
6747	NASDAQ	VECO	Wed, Sep 15, 2021	22.00	22.15	21.65	22.13
6746	NASDAQ	VECO	Tue, Sep 14, 2021	22.78	22.78	21.70	21.98
6745	NASDAQ	VECO	Mon, Sep 13, 2021	22.33	23.02	21.90	22.64
6744	NASDAQ	VECO	Fri, Sep 10, 2021	23.40	23.78	22.80	22.80
6743	NASDAQ	VECO	Thu, Sep 9, 2021	22.93	23.56	22.84	23.14
6742	NASDAQ	VECO	Wed, Sep 8, 2021	23.40	23.49	22.79	23.01
6741	NASDAQ	VECO	Tue, Sep 7, 2021	23.45	23.60	23.30	23.52
6740	NASDAQ	VECO	Fri, Sep 3, 2021	23.00	23.49	22.99	23.35
6739	NASDAQ	VECO	Thu, Sep 2, 2021	22.90	23.10	22.68	23.06
6738	NASDAQ	VECO	Wed, Sep 1, 2021	22.85	22.99	22.29	22.76
6737	NASDAQ	VECO	Tue, Aug 31, 2021	22.91	22.97	22.46	22.79
6736	NASDAQ	VECO	Mon, Aug 30, 2021	23.00	23.18	22.57	22.88
6735	NASDAQ	VECO	Fri, Aug 27, 2021	21.84	22.96	21.70	22.82
6734	NASDAQ	VECO	Thu, Aug 26, 2021	21.80	22.02	21.62	21.75
6733	NASDAQ	VECO	Wed, Aug 25, 2021	21.65	22.04	21.65	21.82
6732	NASDAQ	VECO	Tue, Aug 24, 2021	21.41	21.91	21.34	21.53
6731	NASDAQ	VECO	Mon, Aug 23, 2021	20.96	21.77	20.80	21.27
6730	NASDAQ	VECO	Fri, Aug 20, 2021	20.61	21.05	20.44	20.68
6729	NASDAQ	VECO	Thu, Aug 19, 2021	20.50	20.85	20.41	20.62
6728	NASDAQ	VECO	Wed, Aug 18, 2021	20.83	21.32	20.69	20.70
6727	NASDAQ	VECO	Tue, Aug 17, 2021	21.39	21.39	20.57	20.87
6726	NASDAQ	VECO	Mon, Aug 16, 2021	21.50	21.78	21.50	21.59
6725	NASDAQ	VECO	Fri, Aug 13, 2021	21.70	21.74	21.47	21.66
6724	NASDAQ	VECO	Thu, Aug 12, 2021	22.11	22.25	21.58	21.73
6723	NASDAQ	VECO	Wed, Aug 11, 2021	22.47	22.59	22.06	22.33
6722	NASDAQ	VECO	Tue, Aug 10, 2021	23.03	23.03	22.28	22.51
6721	NASDAQ	VECO	Mon, Aug 9, 2021	23.15	23.37	22.78	22.93
6720	NASDAQ	VECO	Fri, Aug 6, 2021	22.42	23.08	22.42	23.07
6719	NASDAQ	VECO	Thu, Aug 5, 2021	22.55	22.70	22.15	22.50
6718	NASDAQ	VECO	Wed, Aug 4, 2021	24.15	24.15	22.34	22.38
6717	NASDAQ	VECO	Tue, Aug 3, 2021	23.21	23.40	22.35	23.21
6716	NASDAQ	VECO	Mon, Aug 2, 2021	23.27	23.93	22.90	23.00
6715	NASDAQ	VECO	Fri, Jul 30, 2021	22.52	23.31	22.47	23.20
6714	NASDAQ	VECO	Thu, Jul 29, 2021	22.58	22.81	22.31	22.61
6713	NASDAQ	VECO	Wed, Jul 28, 2021	22.04	22.84	22.00	22.46
6712	NASDAQ	VECO	Tue, Jul 27, 2021	22.28	22.39	21.27	21.89
6711	NASDAQ	VECO	Mon, Jul 26, 2021	22.62	22.85	22.39	22.49
6710	NASDAQ	VECO	Fri, Jul 23, 2021	22.45	22.62	22.16	22.60
6709	NASDAQ	VECO	Thu, Jul 22, 2021	22.17	22.31	21.91	22.31
6708	NASDAQ	VECO	Wed, Jul 21, 2021	21.27	22.42	21.08	22.34
6707	NASDAQ	VECO	Tue, Jul 20, 2021	20.89	21.59	20.62	21.31
6706	NASDAQ	VECO	Mon, Jul 19, 2021	20.81	20.95	20.39	20.76
6705	NASDAQ	VECO	Fri, Jul 16, 2021	21.89	21.91	21.05	21.06
6704	NASDAQ	VECO	Thu, Jul 15, 2021	21.78	21.93	21.39	21.69
6703	NASDAQ	VECO	Wed, Jul 14, 2021	22.36	22.66	21.80	21.91
6702	NASDAQ	VECO	Tue, Jul 13, 2021	22.27	22.30	22.06	22.11
6701	NASDAQ	VECO	Mon, Jul 12, 2021	22.34	22.50	22.11	22.42
6700	NASDAQ	VECO	Fri, Jul 9, 2021	22.11	22.51	21.95	22.33
6699	NASDAQ	VECO	Thu, Jul 8, 2021	21.80	22.27	21.45	21.92
6698	NASDAQ	VECO	Wed, Jul 7, 2021	22.86	23.00	22.07	22.24
6697	NASDAQ	VECO	Tue, Jul 6, 2021	23.43	23.43	22.29	22.68
6696	NASDAQ	VECO	Fri, Jul 2, 2021	23.73	23.73	23.22	23.28
6695	NASDAQ	VECO	Thu, Jul 1, 2021	24.05	24.05	23.51	23.51
6694	NASDAQ	VECO	Wed, Jun 30, 2021	24.24	24.25	24.02	24.04
6693	NASDAQ	VECO	Tue, Jun 29, 2021	24.16	24.49	24.16	24.27
6692	NASDAQ	VECO	Mon, Jun 28, 2021	23.96	24.50	23.96	24.26
6691	NASDAQ	VECO	Fri, Jun 25, 2021	24.15	24.37	23.69	23.86
6690	NASDAQ	VECO	Thu, Jun 24, 2021	23.67	24.07	23.52	24.06
6689	NASDAQ	VECO	Wed, Jun 23, 2021	23.49	23.79	23.49	23.54
6688	NASDAQ	VECO	Tue, Jun 22, 2021	22.96	23.56	22.79	23.47
6687	NASDAQ	VECO	Mon, Jun 21, 2021	23.30	23.58	23.01	23.08
6686	NASDAQ	VECO	Fri, Jun 18, 2021	24.12	24.36	22.97	23.18
6685	NASDAQ	VECO	Thu, Jun 17, 2021	25.17	25.37	24.39	24.47
6684	NASDAQ	VECO	Wed, Jun 16, 2021	25.18	25.56	25.07	25.22
6683	NASDAQ	VECO	Tue, Jun 15, 2021	25.38	25.57	25.11	25.17
6682	NASDAQ	VECO	Mon, Jun 14, 2021	25.35	25.70	25.25	25.38
6681	NASDAQ	VECO	Fri, Jun 11, 2021	25.14	25.31	24.97	25.31
6680	NASDAQ	VECO	Thu, Jun 10, 2021	25.10	25.26	24.58	25.01
6679	NASDAQ	VECO	Wed, Jun 9, 2021	24.95	25.25	24.59	24.83
6678	NASDAQ	VECO	Tue, Jun 8, 2021	24.62	24.91	24.49	24.81
6677	NASDAQ	VECO	Mon, Jun 7, 2021	24.30	24.53	24.12	24.43
6676	NASDAQ	VECO	Fri, Jun 4, 2021	23.92	24.43	23.80	24.37
6675	NASDAQ	VECO	Thu, Jun 3, 2021	23.95	24.10	23.68	23.75
6674	NASDAQ	VECO	Wed, Jun 2, 2021	23.74	24.22	23.42	24.07
6673	NASDAQ	VECO	Tue, Jun 1, 2021	24.01	24.30	23.77	24.01
6672	NASDAQ	VECO	Fri, May 28, 2021	23.91	24.00	23.75	23.82
6671	NASDAQ	VECO	Thu, May 27, 2021	23.28	23.98	23.25	23.87
6670	NASDAQ	VECO	Wed, May 26, 2021	23.12	23.55	22.65	23.25
6669	NASDAQ	VECO	Tue, May 25, 2021	23.22	23.54	23.12	23.12
6668	NASDAQ	VECO	Mon, May 24, 2021	22.77	23.29	22.58	23.01
6667	NASDAQ	VECO	Fri, May 21, 2021	22.90	23.15	22.56	22.62
6666	NASDAQ	VECO	Thu, May 20, 2021	22.23	22.63	22.10	22.62
6665	NASDAQ	VECO	Wed, May 19, 2021	21.47	22.24	21.21	22.17
6664	NASDAQ	VECO	Tue, May 18, 2021	22.50	22.50	21.78	21.78
6663	NASDAQ	VECO	Mon, May 17, 2021	21.92	22.30	21.44	22.28
6662	NASDAQ	VECO	Fri, May 14, 2021	22.42	22.63	21.88	22.07
6661	NASDAQ	VECO	Thu, May 13, 2021	21.46	22.26	21.46	22.04
6660	NASDAQ	VECO	Wed, May 12, 2021	21.40	21.58	21.00	21.25
6659	NASDAQ	VECO	Tue, May 11, 2021	21.04	21.94	20.88	21.79
6658	NASDAQ	VECO	Mon, May 10, 2021	22.66	22.66	21.79	21.87
6657	NASDAQ	VECO	Fri, May 7, 2021	22.98	23.13	22.35	22.67
6656	NASDAQ	VECO	Thu, May 6, 2021	22.00	22.31	21.67	22.31
6655	NASDAQ	VECO	Wed, May 5, 2021	22.80	22.80	20.62	22.10
6654	NASDAQ	VECO	Tue, May 4, 2021	22.46	22.50	21.76	22.12
6653	NASDAQ	VECO	Mon, May 3, 2021	22.96	23.20	22.45	22.75
6652	NASDAQ	VECO	Fri, Apr 30, 2021	23.74	23.92	23.00	23.01
6651	NASDAQ	VECO	Thu, Apr 29, 2021	24.22	24.55	23.63	23.97
6650	NASDAQ	VECO	Wed, Apr 28, 2021	23.41	24.20	23.25	24.00
6649	NASDAQ	VECO	Tue, Apr 27, 2021	23.29	23.49	23.11	23.40
6648	NASDAQ	VECO	Mon, Apr 26, 2021	22.61	23.64	22.60	23.14
6647	NASDAQ	VECO	Fri, Apr 23, 2021	21.58	22.64	21.45	22.60
6646	NASDAQ	VECO	Thu, Apr 22, 2021	21.89	21.95	21.43	21.46
6645	NASDAQ	VECO	Wed, Apr 21, 2021	20.73	21.88	20.67	21.85
6644	NASDAQ	VECO	Tue, Apr 20, 2021	20.34	20.71	20.25	20.68
6643	NASDAQ	VECO	Mon, Apr 19, 2021	20.77	21.02	20.13	20.62
6642	NASDAQ	VECO	Fri, Apr 16, 2021	21.26	21.26	20.94	20.98
6641	NASDAQ	VECO	Thu, Apr 15, 2021	21.43	21.43	21.01	21.23
6640	NASDAQ	VECO	Wed, Apr 14, 2021	20.93	21.54	20.90	21.20
6639	NASDAQ	VECO	Tue, Apr 13, 2021	21.14	21.15	20.62	20.97
6638	NASDAQ	VECO	Mon, Apr 12, 2021	21.15	21.29	20.91	21.10
6637	NASDAQ	VECO	Fri, Apr 9, 2021	21.44	21.57	21.20	21.28
6636	NASDAQ	VECO	Thu, Apr 8, 2021	21.41	21.61	21.23	21.56
6635	NASDAQ	VECO	Wed, Apr 7, 2021	21.50	21.69	21.06	21.24
6634	NASDAQ	VECO	Tue, Apr 6, 2021	21.51	21.87	21.38	21.55
6633	NASDAQ	VECO	Mon, Apr 5, 2021	22.36	22.44	21.41	21.49
6632	NASDAQ	VECO	Thu, Apr 1, 2021	21.01	21.70	20.86	21.59
6631	NASDAQ	VECO	Wed, Mar 31, 2021	20.46	21.04	20.46	20.74
6630	NASDAQ	VECO	Tue, Mar 30, 2021	20.38	20.90	19.92	20.20
6629	NASDAQ	VECO	Mon, Mar 29, 2021	20.99	21.00	19.93	20.32
6628	NASDAQ	VECO	Fri, Mar 26, 2021	20.64	21.18	20.11	21.15
6627	NASDAQ	VECO	Thu, Mar 25, 2021	20.42	20.68	19.93	20.47
6626	NASDAQ	VECO	Wed, Mar 24, 2021	21.17	21.46	20.65	20.65
6625	NASDAQ	VECO	Tue, Mar 23, 2021	21.01	21.77	20.36	20.55
6624	NASDAQ	VECO	Mon, Mar 22, 2021	21.52	21.93	20.85	21.09
6623	NASDAQ	VECO	Fri, Mar 19, 2021	21.00	21.28	20.69	21.19
6622	NASDAQ	VECO	Thu, Mar 18, 2021	21.41	22.01	21.02	21.10
6621	NASDAQ	VECO	Wed, Mar 17, 2021	21.22	21.84	21.01	21.71
6620	NASDAQ	VECO	Tue, Mar 16, 2021	21.92	22.57	21.46	21.59
6619	NASDAQ	VECO	Mon, Mar 15, 2021	22.37	22.44	21.30	21.87
6618	NASDAQ	VECO	Fri, Mar 12, 2021	22.35	22.54	21.79	22.36
6617	NASDAQ	VECO	Thu, Mar 11, 2021	22.84	23.03	22.50	22.70
6616	NASDAQ	VECO	Wed, Mar 10, 2021	22.88	23.13	22.22	22.31
6615	NASDAQ	VECO	Tue, Mar 9, 2021	21.25	22.96	21.18	22.31
6614	NASDAQ	VECO	Mon, Mar 8, 2021	21.26	21.55	20.54	20.66
6613	NASDAQ	VECO	Fri, Mar 5, 2021	21.50	21.71	20.30	21.30
6612	NASDAQ	VECO	Thu, Mar 4, 2021	21.65	21.83	20.71	21.29
6611	NASDAQ	VECO	Wed, Mar 3, 2021	22.00	22.33	21.61	21.85
6610	NASDAQ	VECO	Tue, Mar 2, 2021	22.55	22.62	21.85	21.85
6609	NASDAQ	VECO	Mon, Mar 1, 2021	21.66	22.63	21.66	22.56
6608	NASDAQ	VECO	Fri, Feb 26, 2021	21.65	21.67	20.91	21.50
6607	NASDAQ	VECO	Thu, Feb 25, 2021	22.12	22.16	20.95	21.33
6606	NASDAQ	VECO	Wed, Feb 24, 2021	21.48	22.46	21.24	22.32
6605	NASDAQ	VECO	Tue, Feb 23, 2021	21.47	21.69	20.71	21.58
6604	NASDAQ	VECO	Mon, Feb 22, 2021	22.01	22.52	21.78	21.92
6603	NASDAQ	VECO	Fri, Feb 19, 2021	22.21	22.70	22.17	22.59
6602	NASDAQ	VECO	Thu, Feb 18, 2021	21.94	22.33	21.63	21.83
6601	NASDAQ	VECO	Wed, Feb 17, 2021	21.80	22.33	21.43	22.08
6600	NASDAQ	VECO	Tue, Feb 16, 2021	22.59	22.68	21.57	21.91
6599	NASDAQ	VECO	Fri, Feb 12, 2021	20.97	22.40	20.54	22.12
6598	NASDAQ	VECO	Thu, Feb 11, 2021	20.62	21.55	20.62	21.55
6597	NASDAQ	VECO	Wed, Feb 10, 2021	20.59	20.79	20.34	20.44
6596	NASDAQ	VECO	Tue, Feb 9, 2021	20.27	20.62	20.11	20.32
6595	NASDAQ	VECO	Mon, Feb 8, 2021	20.15	20.62	20.05	20.44
6594	NASDAQ	VECO	Fri, Feb 5, 2021	20.28	20.39	19.82	19.97
6593	NASDAQ	VECO	Thu, Feb 4, 2021	19.53	20.07	19.53	20.05
6592	NASDAQ	VECO	Wed, Feb 3, 2021	19.84	19.85	19.32	19.49
6591	NASDAQ	VECO	Tue, Feb 2, 2021	19.62	19.84	19.19	19.72
6590	NASDAQ	VECO	Mon, Feb 1, 2021	18.77	19.58	18.63	19.38
6589	NASDAQ	VECO	Fri, Jan 29, 2021	19.10	19.10	18.22	18.46
6588	NASDAQ	VECO	Thu, Jan 28, 2021	19.79	19.79	18.58	18.85
6587	NASDAQ	VECO	Wed, Jan 27, 2021	19.19	19.94	18.49	19.31
6586	NASDAQ	VECO	Tue, Jan 26, 2021	20.77	20.77	19.38	19.92
6585	NASDAQ	VECO	Mon, Jan 25, 2021	20.82	21.34	20.34	20.54
6584	NASDAQ	VECO	Fri, Jan 22, 2021	20.47	20.70	20.28	20.68
6583	NASDAQ	VECO	Thu, Jan 21, 2021	20.58	20.69	20.22	20.64
6582	NASDAQ	VECO	Wed, Jan 20, 2021	20.75	20.97	20.10	20.55
6581	NASDAQ	VECO	Tue, Jan 19, 2021	20.23	20.91	19.94	20.81
6580	NASDAQ	VECO	Fri, Jan 15, 2021	20.74	20.94	19.73	19.93
6579	NASDAQ	VECO	Thu, Jan 14, 2021	20.74	21.00	20.60	20.78
6578	NASDAQ	VECO	Wed, Jan 13, 2021	20.18	20.63	19.73	20.43
6577	NASDAQ	VECO	Tue, Jan 12, 2021	19.98	20.26	19.64	20.22
6576	NASDAQ	VECO	Mon, Jan 11, 2021	19.50	19.85	19.16	19.78
6575	NASDAQ	VECO	Fri, Jan 8, 2021	19.99	19.99	19.34	19.68
6574	NASDAQ	VECO	Thu, Jan 7, 2021	19.23	19.71	19.18	19.57
6573	NASDAQ	VECO	Wed, Jan 6, 2021	18.56	19.18	18.27	19.11
6572	NASDAQ	VECO	Tue, Jan 5, 2021	17.80	18.67	17.80	18.54
6571	NASDAQ	VECO	Mon, Jan 4, 2021	17.66	18.00	17.39	17.76
6570	NASDAQ	VECO	Thu, Dec 31, 2020	17.82	17.88	17.16	17.36
6569	NASDAQ	VECO	Wed, Dec 30, 2020	16.65	17.74	16.46	17.69
6568	NASDAQ	VECO	Tue, Dec 29, 2020	17.48	17.50	16.49	16.58
6567	NASDAQ	VECO	Mon, Dec 28, 2020	18.62	18.71	16.41	17.09
6566	NASDAQ	VECO	Thu, Dec 24, 2020	19.34	19.34	18.53	19.00
6565	NASDAQ	VECO	Wed, Dec 23, 2020	19.47	19.83	19.05	19.13
6564	NASDAQ	VECO	Tue, Dec 22, 2020	18.86	19.34	18.77	19.30
6563	NASDAQ	VECO	Mon, Dec 21, 2020	18.47	18.77	18.07	18.77
6562	NASDAQ	VECO	Fri, Dec 18, 2020	18.54	19.00	18.27	18.61
6561	NASDAQ	VECO	Thu, Dec 17, 2020	18.30	18.57	18.16	18.42
6560	NASDAQ	VECO	Wed, Dec 16, 2020	18.40	18.40	17.92	18.23
6559	NASDAQ	VECO	Tue, Dec 15, 2020	18.35	18.35	17.86	18.23
6558	NASDAQ	VECO	Mon, Dec 14, 2020	17.69	18.18	17.59	17.87
6557	NASDAQ	VECO	Fri, Dec 11, 2020	17.11	17.57	17.04	17.45
6556	NASDAQ	VECO	Thu, Dec 10, 2020	17.77	17.86	17.14	17.26
6555	NASDAQ	VECO	Wed, Dec 9, 2020	18.14	18.21	17.66	17.87
6554	NASDAQ	VECO	Tue, Dec 8, 2020	17.94	18.17	17.79	18.13
6553	NASDAQ	VECO	Mon, Dec 7, 2020	17.70	18.08	17.64	18.04
6552	NASDAQ	VECO	Fri, Dec 4, 2020	17.30	17.77	17.15	17.67
6551	NASDAQ	VECO	Thu, Dec 3, 2020	17.00	17.30	16.95	17.13
6550	NASDAQ	VECO	Wed, Dec 2, 2020	17.04	17.04	16.70	16.93
6549	NASDAQ	VECO	Tue, Dec 1, 2020	16.65	17.19	16.65	17.09
6548	NASDAQ	VECO	Mon, Nov 30, 2020	16.89	17.05	16.53	16.62
6547	NASDAQ	VECO	Fri, Nov 27, 2020	16.64	17.03	16.60	16.89
6546	NASDAQ	VECO	Wed, Nov 25, 2020	16.58	16.77	16.29	16.54
6545	NASDAQ	VECO	Tue, Nov 24, 2020	16.34	16.92	16.08	16.57
6544	NASDAQ	VECO	Mon, Nov 23, 2020	16.25	16.55	15.91	16.17
6543	NASDAQ	VECO	Fri, Nov 20, 2020	15.96	16.25	15.90	16.04
6542	NASDAQ	VECO	Thu, Nov 19, 2020	15.67	16.12	15.60	16.10
6541	NASDAQ	VECO	Wed, Nov 18, 2020	15.78	16.15	15.70	15.74
6540	NASDAQ	VECO	Tue, Nov 17, 2020	15.64	15.93	15.23	15.79
6539	NASDAQ	VECO	Mon, Nov 16, 2020	15.43	15.80	15.40	15.72
6538	NASDAQ	VECO	Fri, Nov 13, 2020	15.06	15.36	14.92	15.13
6537	NASDAQ	VECO	Thu, Nov 12, 2020	15.18	15.19	14.57	14.80
6536	NASDAQ	VECO	Wed, Nov 11, 2020	14.96	15.39	14.79	15.13
6535	NASDAQ	VECO	Tue, Nov 10, 2020	15.02	15.02	14.48	14.78
6534	NASDAQ	VECO	Mon, Nov 9, 2020	15.72	16.17	14.80	14.80
6533	NASDAQ	VECO	Fri, Nov 6, 2020	15.06	15.33	14.90	15.01
6532	NASDAQ	VECO	Thu, Nov 5, 2020	13.95	15.38	13.85	15.13
6531	NASDAQ	VECO	Wed, Nov 4, 2020	13.71	14.03	13.49	13.79
6530	NASDAQ	VECO	Tue, Nov 3, 2020	13.36	13.77	13.25	13.68
6529	NASDAQ	VECO	Mon, Nov 2, 2020	12.90	13.30	12.87	13.14
6528	NASDAQ	VECO	Fri, Oct 30, 2020	12.73	13.09	12.25	12.73
6527	NASDAQ	VECO	Thu, Oct 29, 2020	12.75	13.20	12.61	13.02
6526	NASDAQ	VECO	Wed, Oct 28, 2020	12.76	13.52	12.45	12.80
6525	NASDAQ	VECO	Tue, Oct 27, 2020	12.97	13.06	12.80	12.92
6524	NASDAQ	VECO	Mon, Oct 26, 2020	12.32	12.87	12.32	12.82
6523	NASDAQ	VECO	Fri, Oct 23, 2020	12.89	13.12	12.53	12.96
6522	NASDAQ	VECO	Thu, Oct 22, 2020	13.16	13.17	12.73	12.91
6521	NASDAQ	VECO	Wed, Oct 21, 2020	12.65	13.15	12.61	13.00
6520	NASDAQ	VECO	Tue, Oct 20, 2020	12.85	12.91	12.53	12.62
6519	NASDAQ	VECO	Mon, Oct 19, 2020	12.57	12.94	12.57	12.73
6518	NASDAQ	VECO	Fri, Oct 16, 2020	12.62	12.71	12.39	12.41
6517	NASDAQ	VECO	Thu, Oct 15, 2020	12.56	12.67	12.40	12.61
6516	NASDAQ	VECO	Wed, Oct 14, 2020	12.97	13.00	12.75	12.85
6515	NASDAQ	VECO	Tue, Oct 13, 2020	12.76	13.09	12.67	12.89
6514	NASDAQ	VECO	Mon, Oct 12, 2020	12.88	12.88	12.60	12.80
6513	NASDAQ	VECO	Fri, Oct 9, 2020	12.48	12.92	12.45	12.67
6512	NASDAQ	VECO	Thu, Oct 8, 2020	12.23	12.35	12.15	12.25
6511	NASDAQ	VECO	Wed, Oct 7, 2020	12.11	12.35	12.01	12.19
6510	NASDAQ	VECO	Tue, Oct 6, 2020	11.87	12.16	11.83	11.96
6509	NASDAQ	VECO	Mon, Oct 5, 2020	11.80	11.94	11.65	11.80
6508	NASDAQ	VECO	Fri, Oct 2, 2020	11.82	12.03	11.56	11.62
6507	NASDAQ	VECO	Thu, Oct 1, 2020	11.79	12.27	11.67	12.23
6506	NASDAQ	VECO	Wed, Sep 30, 2020	11.95	12.17	11.59	11.67
6505	NASDAQ	VECO	Tue, Sep 29, 2020	11.96	12.30	11.84	12.01
6504	NASDAQ	VECO	Mon, Sep 28, 2020	11.65	12.15	11.65	11.98
6503	NASDAQ	VECO	Fri, Sep 25, 2020	11.23	11.67	11.23	11.52
6502	NASDAQ	VECO	Thu, Sep 24, 2020	11.48	11.84	11.34	11.43
6501	NASDAQ	VECO	Wed, Sep 23, 2020	11.74	12.06	11.54	11.55
6500	NASDAQ	VECO	Tue, Sep 22, 2020	12.19	12.19	11.64	11.84
6499	NASDAQ	VECO	Mon, Sep 21, 2020	11.68	12.16	11.63	12.08
6498	NASDAQ	VECO	Fri, Sep 18, 2020	12.55	12.66	12.07	12.13
6497	NASDAQ	VECO	Thu, Sep 17, 2020	12.28	12.51	11.74	12.48
6496	NASDAQ	VECO	Wed, Sep 16, 2020	12.44	12.84	12.09	12.13
6495	NASDAQ	VECO	Tue, Sep 15, 2020	11.10	11.30	10.88	11.00
6494	NASDAQ	VECO	Mon, Sep 14, 2020	10.91	11.20	10.78	11.03
6493	NASDAQ	VECO	Fri, Sep 11, 2020	10.88	10.93	10.58	10.68
6492	NASDAQ	VECO	Thu, Sep 10, 2020	11.12	11.16	10.67	10.76
6491	NASDAQ	VECO	Wed, Sep 9, 2020	10.94	11.21	10.58	10.99
6490	NASDAQ	VECO	Tue, Sep 8, 2020	11.19	11.37	10.65	10.65
6489	NASDAQ	VECO	Fri, Sep 4, 2020	11.94	11.98	11.39	11.59
6488	NASDAQ	VECO	Thu, Sep 3, 2020	12.43	12.43	11.75	11.88
6487	NASDAQ	VECO	Wed, Sep 2, 2020	12.41	12.68	11.66	12.63
6486	NASDAQ	VECO	Tue, Sep 1, 2020	11.97	12.32	11.85	12.23
6485	NASDAQ	VECO	Mon, Aug 31, 2020	12.37	12.41	11.76	11.89
6484	NASDAQ	VECO	Fri, Aug 28, 2020	12.11	12.55	11.84	12.46
6483	NASDAQ	VECO	Thu, Aug 27, 2020	12.35	12.54	12.17	12.35
6482	NASDAQ	VECO	Wed, Aug 26, 2020	12.40	12.50	12.22	12.31
6481	NASDAQ	VECO	Tue, Aug 25, 2020	12.70	12.70	12.26	12.47
6480	NASDAQ	VECO	Mon, Aug 24, 2020	12.33	12.57	12.25	12.39
6479	NASDAQ	VECO	Fri, Aug 21, 2020	12.30	12.44	12.17	12.29
6478	NASDAQ	VECO	Thu, Aug 20, 2020	12.62	12.62	12.20	12.39
6477	NASDAQ	VECO	Wed, Aug 19, 2020	13.19	13.31	12.75	12.81
6476	NASDAQ	VECO	Tue, Aug 18, 2020	13.50	13.60	12.82	13.16
6475	NASDAQ	VECO	Mon, Aug 17, 2020	13.84	13.89	12.69	13.64
6474	NASDAQ	VECO	Fri, Aug 14, 2020	13.66	13.88	13.65	13.73
6473	NASDAQ	VECO	Thu, Aug 13, 2020	14.06	14.10	13.50	13.64
6472	NASDAQ	VECO	Wed, Aug 12, 2020	13.77	14.13	13.60	14.04
6471	NASDAQ	VECO	Tue, Aug 11, 2020	13.94	14.02	13.49	13.62
6470	NASDAQ	VECO	Mon, Aug 10, 2020	13.70	14.02	13.65	13.83
6469	NASDAQ	VECO	Fri, Aug 7, 2020	13.37	13.84	13.26	13.68
6468	NASDAQ	VECO	Thu, Aug 6, 2020	13.73	13.73	13.45	13.51
6467	NASDAQ	VECO	Wed, Aug 5, 2020	14.15	14.25	13.50	13.72
6466	NASDAQ	VECO	Tue, Aug 4, 2020	15.00	15.11	13.10	14.06
6465	NASDAQ	VECO	Mon, Aug 3, 2020	13.64	14.79	13.39	14.31
6464	NASDAQ	VECO	Fri, Jul 31, 2020	13.65	13.75	13.15	13.52
6463	NASDAQ	VECO	Thu, Jul 30, 2020	13.02	13.59	13.00	13.53
6462	NASDAQ	VECO	Wed, Jul 29, 2020	12.94	13.38	12.85	13.21
6461	NASDAQ	VECO	Tue, Jul 28, 2020	13.01	13.29	12.62	12.76
6460	NASDAQ	VECO	Mon, Jul 27, 2020	12.55	13.25	12.55	13.10
6459	NASDAQ	VECO	Fri, Jul 24, 2020	13.29	13.29	12.47	12.55
6458	NASDAQ	VECO	Thu, Jul 23, 2020	13.62	13.71	13.17	13.50
6457	NASDAQ	VECO	Wed, Jul 22, 2020	13.50	13.65	13.25	13.34
6456	NASDAQ	VECO	Tue, Jul 21, 2020	13.85	14.01	13.46	13.57
6455	NASDAQ	VECO	Mon, Jul 20, 2020	13.83	13.83	13.50	13.64
6454	NASDAQ	VECO	Fri, Jul 17, 2020	13.57	13.85	13.45	13.64
6453	NASDAQ	VECO	Thu, Jul 16, 2020	13.26	13.60	13.22	13.54
6452	NASDAQ	VECO	Wed, Jul 15, 2020	13.85	13.92	13.26	13.56
6451	NASDAQ	VECO	Tue, Jul 14, 2020	13.30	13.51	12.91	13.47
6450	NASDAQ	VECO	Mon, Jul 13, 2020	13.85	14.44	13.38	13.40
6449	NASDAQ	VECO	Fri, Jul 10, 2020	13.66	13.73	13.43	13.60
6448	NASDAQ	VECO	Thu, Jul 9, 2020	13.72	13.92	13.37	13.66
6447	NASDAQ	VECO	Wed, Jul 8, 2020	13.65	13.80	13.39	13.73
6446	NASDAQ	VECO	Tue, Jul 7, 2020	14.00	14.13	13.57	13.60
6445	NASDAQ	VECO	Mon, Jul 6, 2020	13.69	14.13	13.44	14.09
6444	NASDAQ	VECO	Thu, Jul 2, 2020	13.43	13.76	13.31	13.40
6443	NASDAQ	VECO	Wed, Jul 1, 2020	13.47	13.62	13.00	13.04
6442	NASDAQ	VECO	Tue, Jun 30, 2020	12.83	13.80	12.83	13.49
6441	NASDAQ	VECO	Mon, Jun 29, 2020	12.72	12.96	12.39	12.78
6440	NASDAQ	VECO	Fri, Jun 26, 2020	12.90	13.05	12.43	12.57
6439	NASDAQ	VECO	Thu, Jun 25, 2020	12.62	13.00	12.35	12.94
6438	NASDAQ	VECO	Wed, Jun 24, 2020	13.05	13.22	12.35	12.68
6437	NASDAQ	VECO	Tue, Jun 23, 2020	13.48	13.60	13.06	13.12
6436	NASDAQ	VECO	Mon, Jun 22, 2020	13.23	13.47	12.84	13.19
6435	NASDAQ	VECO	Fri, Jun 19, 2020	13.33	13.66	13.08	13.27
6434	NASDAQ	VECO	Thu, Jun 18, 2020	13.47	13.55	12.85	13.09
6433	NASDAQ	VECO	Wed, Jun 17, 2020	13.18	14.23	13.07	13.63
6432	NASDAQ	VECO	Tue, Jun 16, 2020	13.30	13.38	12.73	13.11
6431	NASDAQ	VECO	Mon, Jun 15, 2020	12.10	13.04	12.10	12.74
6430	NASDAQ	VECO	Fri, Jun 12, 2020	13.00	13.01	12.23	12.61
6429	NASDAQ	VECO	Thu, Jun 11, 2020	12.55	13.12	12.18	12.35
6428	NASDAQ	VECO	Wed, Jun 10, 2020	13.62	13.71	12.95	13.12
6427	NASDAQ	VECO	Tue, Jun 9, 2020	13.22	14.31	13.09	13.72
6426	NASDAQ	VECO	Mon, Jun 8, 2020	14.26	14.36	13.18	13.49
6425	NASDAQ	VECO	Fri, Jun 5, 2020	13.45	14.36	13.40	14.24
6424	NASDAQ	VECO	Thu, Jun 4, 2020	12.27	12.88	12.09	12.69
6423	NASDAQ	VECO	Wed, Jun 3, 2020	12.14	12.46	11.76	12.34
6422	NASDAQ	VECO	Tue, Jun 2, 2020	12.01	12.28	11.70	11.90
6421	NASDAQ	VECO	Mon, Jun 1, 2020	11.70	12.10	11.50	11.89
6420	NASDAQ	VECO	Fri, May 29, 2020	11.44	11.90	11.29	11.74
6419	NASDAQ	VECO	Thu, May 28, 2020	12.08	12.18	11.31	11.37
6418	NASDAQ	VECO	Wed, May 27, 2020	11.91	12.05	11.02	12.03
6417	NASDAQ	VECO	Tue, May 26, 2020	11.97	11.99	11.62	11.72
6416	NASDAQ	VECO	Fri, May 22, 2020	11.41	11.51	10.98	11.45
6415	NASDAQ	VECO	Thu, May 21, 2020	11.68	11.95	11.33	11.35
6414	NASDAQ	VECO	Wed, May 20, 2020	11.79	12.15	11.46	11.70
6413	NASDAQ	VECO	Tue, May 19, 2020	11.35	11.81	11.25	11.43
6412	NASDAQ	VECO	Mon, May 18, 2020	11.50	11.70	10.62	11.20
6411	NASDAQ	VECO	Fri, May 15, 2020	10.35	11.32	9.98	10.87
6410	NASDAQ	VECO	Thu, May 14, 2020	10.32	10.46	9.59	10.44
6409	NASDAQ	VECO	Wed, May 13, 2020	11.40	11.77	10.38	10.55
6408	NASDAQ	VECO	Tue, May 12, 2020	14.03	14.28	12.52	12.60
6407	NASDAQ	VECO	Mon, May 11, 2020	13.70	14.20	13.16	13.92
6406	NASDAQ	VECO	Fri, May 8, 2020	12.62	14.28	12.58	13.77
6405	NASDAQ	VECO	Thu, May 7, 2020	11.12	11.58	11.04	11.55
6404	NASDAQ	VECO	Wed, May 6, 2020	10.88	11.09	10.77	10.89
6403	NASDAQ	VECO	Tue, May 5, 2020	11.15	11.49	10.69	10.76
6402	NASDAQ	VECO	Mon, May 4, 2020	10.61	11.36	10.17	10.89
6401	NASDAQ	VECO	Fri, May 1, 2020	10.47	10.68	10.25	10.51
6400	NASDAQ	VECO	Thu, Apr 30, 2020	11.49	11.49	10.90	10.93
6399	NASDAQ	VECO	Wed, Apr 29, 2020	11.00	12.06	10.87	11.82
6398	NASDAQ	VECO	Tue, Apr 28, 2020	10.70	11.02	10.59	10.80
6397	NASDAQ	VECO	Mon, Apr 27, 2020	10.24	10.66	9.92	10.42
6396	NASDAQ	VECO	Fri, Apr 24, 2020	9.81	10.07	9.57	10.02
6395	NASDAQ	VECO	Thu, Apr 23, 2020	9.92	10.17	9.68	9.85
6394	NASDAQ	VECO	Wed, Apr 22, 2020	9.61	9.91	9.39	9.87
6393	NASDAQ	VECO	Tue, Apr 21, 2020	9.52	9.60	8.91	9.26
6392	NASDAQ	VECO	Mon, Apr 20, 2020	9.91	10.08	9.62	9.86
6391	NASDAQ	VECO	Fri, Apr 17, 2020	10.42	10.61	9.99	10.15
6390	NASDAQ	VECO	Thu, Apr 16, 2020	10.27	10.42	9.53	9.99
6389	NASDAQ	VECO	Wed, Apr 15, 2020	10.20	10.59	9.82	10.07
6388	NASDAQ	VECO	Tue, Apr 14, 2020	10.68	11.03	10.22	10.64
6387	NASDAQ	VECO	Mon, Apr 13, 2020	9.80	10.30	9.39	10.22
6386	NASDAQ	VECO	Thu, Apr 9, 2020	10.01	10.36	9.49	9.80
6385	NASDAQ	VECO	Wed, Apr 8, 2020	9.62	10.03	9.37	9.93
6384	NASDAQ	VECO	Tue, Apr 7, 2020	10.05	10.13	9.33	9.45
6383	NASDAQ	VECO	Mon, Apr 6, 2020	8.80	9.67	8.72	9.59
6382	NASDAQ	VECO	Fri, Apr 3, 2020	8.53	8.85	7.99	8.30
6381	NASDAQ	VECO	Thu, Apr 2, 2020	7.98	8.80	7.91	8.58
6380	NASDAQ	VECO	Wed, Apr 1, 2020	9.27	9.27	8.05	8.14
6379	NASDAQ	VECO	Tue, Mar 31, 2020	9.93	9.97	8.94	9.57
6378	NASDAQ	VECO	Mon, Mar 30, 2020	9.43	10.06	9.32	9.93
6377	NASDAQ	VECO	Fri, Mar 27, 2020	10.05	10.17	9.14	9.22
6376	NASDAQ	VECO	Thu, Mar 26, 2020	9.97	11.30	9.88	10.50
6375	NASDAQ	VECO	Wed, Mar 25, 2020	9.51	10.19	9.16	9.77
6374	NASDAQ	VECO	Tue, Mar 24, 2020	9.08	9.48	8.74	9.48
6373	NASDAQ	VECO	Mon, Mar 23, 2020	7.75	8.67	7.68	8.49
6372	NASDAQ	VECO	Fri, Mar 20, 2020	8.88	9.36	7.81	7.81
6371	NASDAQ	VECO	Thu, Mar 19, 2020	7.86	9.22	7.66	8.85
6370	NASDAQ	VECO	Wed, Mar 18, 2020	8.30	8.63	7.42	7.95
6369	NASDAQ	VECO	Tue, Mar 17, 2020	8.06	9.23	7.50	9.23
6368	NASDAQ	VECO	Mon, Mar 16, 2020	9.03	9.49	7.67	7.84
6367	NASDAQ	VECO	Fri, Mar 13, 2020	10.65	10.65	9.51	10.18
6366	NASDAQ	VECO	Thu, Mar 12, 2020	10.94	11.24	9.89	9.90
6365	NASDAQ	VECO	Wed, Mar 11, 2020	12.33	12.37	11.48	11.66
6364	NASDAQ	VECO	Tue, Mar 10, 2020	12.80	13.04	12.21	12.80
6363	NASDAQ	VECO	Mon, Mar 9, 2020	12.54	12.81	12.16	12.26
6362	NASDAQ	VECO	Fri, Mar 6, 2020	13.63	14.22	13.63	13.87
6361	NASDAQ	VECO	Thu, Mar 5, 2020	14.36	14.92	14.01	14.26
6360	NASDAQ	VECO	Wed, Mar 4, 2020	14.76	14.96	14.07	14.88
6359	NASDAQ	VECO	Tue, Mar 3, 2020	14.28	15.66	14.00	14.37
6358	NASDAQ	VECO	Mon, Mar 2, 2020	13.48	13.50	13.04	13.46
6357	NASDAQ	VECO	Fri, Feb 28, 2020	12.28	13.43	12.27	13.39
6356	NASDAQ	VECO	Thu, Feb 27, 2020	12.95	13.52	12.58	12.92
6355	NASDAQ	VECO	Wed, Feb 26, 2020	13.70	13.78	13.40	13.45
6354	NASDAQ	VECO	Tue, Feb 25, 2020	14.04	14.08	13.43	13.55
6353	NASDAQ	VECO	Mon, Feb 24, 2020	14.17	14.43	13.58	13.87
6352	NASDAQ	VECO	Fri, Feb 21, 2020	16.27	16.33	14.97	14.99
6351	NASDAQ	VECO	Thu, Feb 20, 2020	16.52	16.76	16.13	16.39
6350	NASDAQ	VECO	Wed, Feb 19, 2020	16.33	16.70	15.65	16.68
6349	NASDAQ	VECO	Tue, Feb 18, 2020	17.82	18.12	15.96	16.16
6348	NASDAQ	VECO	Fri, Feb 14, 2020	17.05	19.21	16.50	18.08
6347	NASDAQ	VECO	Thu, Feb 13, 2020	15.70	16.50	15.52	16.37
6346	NASDAQ	VECO	Wed, Feb 12, 2020	15.63	16.18	15.45	15.83
6345	NASDAQ	VECO	Tue, Feb 11, 2020	14.92	15.43	14.92	15.37
6344	NASDAQ	VECO	Mon, Feb 10, 2020	14.13	14.73	13.95	14.71
6343	NASDAQ	VECO	Fri, Feb 7, 2020	14.52	14.74	14.08	14.18
6342	NASDAQ	VECO	Thu, Feb 6, 2020	14.62	14.82	14.57	14.68
6341	NASDAQ	VECO	Wed, Feb 5, 2020	14.63	14.76	14.13	14.70
6340	NASDAQ	VECO	Tue, Feb 4, 2020	13.73	14.39	13.69	14.32
6339	NASDAQ	VECO	Mon, Feb 3, 2020	12.75	13.46	12.75	13.42
6338	NASDAQ	VECO	Fri, Jan 31, 2020	13.39	13.39	12.70	12.75
6337	NASDAQ	VECO	Thu, Jan 30, 2020	13.46	13.64	13.27	13.49
6336	NASDAQ	VECO	Wed, Jan 29, 2020	14.02	14.10	13.53	13.59
6335	NASDAQ	VECO	Tue, Jan 28, 2020	14.36	14.50	13.90	14.00
6334	NASDAQ	VECO	Mon, Jan 27, 2020	14.51	14.51	14.09	14.17
6333	NASDAQ	VECO	Fri, Jan 24, 2020	16.06	16.08	14.97	15.05
6332	NASDAQ	VECO	Thu, Jan 23, 2020	15.85	15.93	15.61	15.91
6331	NASDAQ	VECO	Wed, Jan 22, 2020	16.50	16.50	15.85	15.90
6330	NASDAQ	VECO	Tue, Jan 21, 2020	16.54	16.58	16.21	16.39
6329	NASDAQ	VECO	Fri, Jan 17, 2020	16.56	16.74	16.22	16.69
6328	NASDAQ	VECO	Thu, Jan 16, 2020	15.75	16.51	15.50	16.43
6327	NASDAQ	VECO	Wed, Jan 15, 2020	15.36	15.72	15.26	15.49
6326	NASDAQ	VECO	Tue, Jan 14, 2020	14.76	15.47	14.73	15.45
6325	NASDAQ	VECO	Mon, Jan 13, 2020	14.58	14.83	14.54	14.83
6324	NASDAQ	VECO	Fri, Jan 10, 2020	14.71	14.96	14.47	14.54
6323	NASDAQ	VECO	Thu, Jan 9, 2020	15.05	15.20	14.70	14.75
6322	NASDAQ	VECO	Wed, Jan 8, 2020	14.84	15.04	14.72	14.88
6321	NASDAQ	VECO	Tue, Jan 7, 2020	14.56	14.94	14.46	14.79
6320	NASDAQ	VECO	Mon, Jan 6, 2020	14.50	14.54	14.16	14.52
6319	NASDAQ	VECO	Fri, Jan 3, 2020	14.59	14.78	14.45	14.73
6318	NASDAQ	VECO	Thu, Jan 2, 2020	14.93	15.01	14.49	14.93
6317	NASDAQ	VECO	Tue, Dec 31, 2019	14.74	14.90	14.59	14.69
6316	NASDAQ	VECO	Mon, Dec 30, 2019	14.86	14.86	14.32	14.80
6315	NASDAQ	VECO	Fri, Dec 27, 2019	15.01	15.01	14.45	14.79
6314	NASDAQ	VECO	Thu, Dec 26, 2019	14.95	14.95	14.77	14.91
6313	NASDAQ	VECO	Tue, Dec 24, 2019	15.01	15.03	14.73	14.95
6312	NASDAQ	VECO	Mon, Dec 23, 2019	14.88	15.26	14.72	15.04
6311	NASDAQ	VECO	Fri, Dec 20, 2019	14.33	14.82	14.26	14.82
6310	NASDAQ	VECO	Thu, Dec 19, 2019	14.21	14.26	13.71	14.25
6309	NASDAQ	VECO	Wed, Dec 18, 2019	14.24	14.29	13.96	14.11
6308	NASDAQ	VECO	Tue, Dec 17, 2019	14.17	14.20	14.00	14.14
6307	NASDAQ	VECO	Mon, Dec 16, 2019	13.99	14.24	13.97	14.05
6306	NASDAQ	VECO	Fri, Dec 13, 2019	13.82	13.96	13.44	13.88
6305	NASDAQ	VECO	Thu, Dec 12, 2019	13.50	13.98	13.25	13.91
6304	NASDAQ	VECO	Wed, Dec 11, 2019	13.98	14.07	13.74	13.97
6303	NASDAQ	VECO	Tue, Dec 10, 2019	13.83	13.93	13.78	13.88
6302	NASDAQ	VECO	Mon, Dec 9, 2019	13.86	14.05	13.75	13.76
6301	NASDAQ	VECO	Fri, Dec 6, 2019	13.84	14.19	13.77	13.98
6300	NASDAQ	VECO	Thu, Dec 5, 2019	13.63	13.94	13.43	13.64
6299	NASDAQ	VECO	Wed, Dec 4, 2019	13.34	13.64	13.31	13.53
6298	NASDAQ	VECO	Tue, Dec 3, 2019	12.93	13.20	12.77	13.13
6297	NASDAQ	VECO	Mon, Dec 2, 2019	13.68	13.85	13.07	13.13
6296	NASDAQ	VECO	Fri, Nov 29, 2019	13.70	13.93	13.61	13.69
6295	NASDAQ	VECO	Wed, Nov 27, 2019	13.84	13.92	13.68	13.84
6294	NASDAQ	VECO	Tue, Nov 26, 2019	14.25	14.26	13.74	13.75
6293	NASDAQ	VECO	Mon, Nov 25, 2019	13.66	14.28	13.55	14.25
6292	NASDAQ	VECO	Fri, Nov 22, 2019	13.88	13.88	13.47	13.51
6291	NASDAQ	VECO	Thu, Nov 21, 2019	14.35	14.35	13.81	13.81
6290	NASDAQ	VECO	Wed, Nov 20, 2019	14.57	14.73	14.17	14.38
6289	NASDAQ	VECO	Tue, Nov 19, 2019	15.04	15.04	14.62	14.73
6288	NASDAQ	VECO	Mon, Nov 18, 2019	15.31	15.44	14.86	14.90
6287	NASDAQ	VECO	Fri, Nov 15, 2019	14.90	15.27	14.67	15.22
6286	NASDAQ	VECO	Thu, Nov 14, 2019	14.83	15.06	14.67	14.68
6285	NASDAQ	VECO	Wed, Nov 13, 2019	14.80	14.91	14.73	14.81
6284	NASDAQ	VECO	Tue, Nov 12, 2019	14.86	15.20	14.76	14.93
6283	NASDAQ	VECO	Mon, Nov 11, 2019	15.39	15.44	14.77	14.82
6282	NASDAQ	VECO	Fri, Nov 8, 2019	15.69	15.76	15.23	15.57
6281	NASDAQ	VECO	Thu, Nov 7, 2019	16.62	16.64	15.58	15.69
6280	NASDAQ	VECO	Wed, Nov 6, 2019	16.12	16.76	15.90	16.30
6279	NASDAQ	VECO	Tue, Nov 5, 2019	14.49	17.23	14.49	16.85
6278	NASDAQ	VECO	Mon, Nov 4, 2019	14.50	14.59	14.16	14.50
6277	NASDAQ	VECO	Fri, Nov 1, 2019	13.71	14.63	13.66	14.35
6276	NASDAQ	VECO	Thu, Oct 31, 2019	13.66	13.66	13.21	13.64
6275	NASDAQ	VECO	Wed, Oct 30, 2019	13.91	13.91	13.49	13.68
6274	NASDAQ	VECO	Tue, Oct 29, 2019	13.80	13.98	13.58	13.91
6273	NASDAQ	VECO	Mon, Oct 28, 2019	13.50	13.80	13.49	13.72
6272	NASDAQ	VECO	Fri, Oct 25, 2019	12.87	13.46	12.85	13.42
6271	NASDAQ	VECO	Thu, Oct 24, 2019	12.55	12.98	12.55	12.90
6270	NASDAQ	VECO	Wed, Oct 23, 2019	12.24	12.49	12.24	12.41
6269	NASDAQ	VECO	Tue, Oct 22, 2019	12.34	12.51	12.28	12.39
6268	NASDAQ	VECO	Mon, Oct 21, 2019	12.16	12.46	12.15	12.36
6267	NASDAQ	VECO	Fri, Oct 18, 2019	12.15	12.20	11.72	11.97
6266	NASDAQ	VECO	Thu, Oct 17, 2019	11.95	12.30	11.95	12.22
6265	NASDAQ	VECO	Wed, Oct 16, 2019	11.73	12.02	11.73	11.80
6264	NASDAQ	VECO	Tue, Oct 15, 2019	11.26	11.81	11.26	11.79
6263	NASDAQ	VECO	Mon, Oct 14, 2019	11.60	11.69	11.15	11.26
6262	NASDAQ	VECO	Fri, Oct 11, 2019	11.49	11.77	11.49	11.60
6261	NASDAQ	VECO	Thu, Oct 10, 2019	11.32	11.36	11.08	11.23
6260	NASDAQ	VECO	Wed, Oct 9, 2019	11.28	11.37	11.20	11.28
6259	NASDAQ	VECO	Tue, Oct 8, 2019	11.40	11.40	11.07	11.15
6258	NASDAQ	VECO	Mon, Oct 7, 2019	11.49	11.65	11.42	11.54
6257	NASDAQ	VECO	Fri, Oct 4, 2019	11.19	11.51	11.19	11.49
6256	NASDAQ	VECO	Thu, Oct 3, 2019	11.19	11.29	10.95	11.17
6255	NASDAQ	VECO	Wed, Oct 2, 2019	11.17	11.37	10.66	11.27
6254	NASDAQ	VECO	Tue, Oct 1, 2019	11.75	12.03	11.28	11.35
6253	NASDAQ	VECO	Mon, Sep 30, 2019	11.83	11.85	11.59	11.68
6252	NASDAQ	VECO	Fri, Sep 27, 2019	12.18	12.28	11.68	11.77
6251	NASDAQ	VECO	Thu, Sep 26, 2019	12.40	12.53	12.12	12.23
6250	NASDAQ	VECO	Wed, Sep 25, 2019	12.04	12.37	12.04	12.37
6249	NASDAQ	VECO	Tue, Sep 24, 2019	12.12	12.31	12.02	12.11
6248	NASDAQ	VECO	Mon, Sep 23, 2019	11.75	12.13	11.70	12.11
6247	NASDAQ	VECO	Fri, Sep 20, 2019	11.66	11.83	11.54	11.77
6246	NASDAQ	VECO	Thu, Sep 19, 2019	11.81	12.01	11.53	11.63
6245	NASDAQ	VECO	Wed, Sep 18, 2019	11.63	11.81	11.52	11.73
6244	NASDAQ	VECO	Tue, Sep 17, 2019	11.30	11.62	11.13	11.60
6243	NASDAQ	VECO	Mon, Sep 16, 2019	11.17	11.40	11.04	11.36
6242	NASDAQ	VECO	Fri, Sep 13, 2019	11.26	11.53	11.13	11.30
6241	NASDAQ	VECO	Thu, Sep 12, 2019	11.02	11.24	10.65	11.19
6240	NASDAQ	VECO	Wed, Sep 11, 2019	10.40	11.10	10.26	10.98
6239	NASDAQ	VECO	Tue, Sep 10, 2019	9.99	10.41	9.93	10.32
6238	NASDAQ	VECO	Mon, Sep 9, 2019	9.76	10.06	9.65	9.97
6237	NASDAQ	VECO	Fri, Sep 6, 2019	9.57	9.69	9.32	9.65
6236	NASDAQ	VECO	Thu, Sep 5, 2019	9.39	9.72	9.39	9.53
6235	NASDAQ	VECO	Wed, Sep 4, 2019	9.16	9.30	9.15	9.18
6234	NASDAQ	VECO	Tue, Sep 3, 2019	9.21	9.28	8.98	9.00
6233	NASDAQ	VECO	Fri, Aug 30, 2019	9.43	9.50	9.08	9.26
6232	NASDAQ	VECO	Thu, Aug 29, 2019	9.42	9.62	9.34	9.36
6231	NASDAQ	VECO	Wed, Aug 28, 2019	9.28	9.46	9.18	9.22
6230	NASDAQ	VECO	Tue, Aug 27, 2019	10.01	10.01	9.32	9.33
6229	NASDAQ	VECO	Mon, Aug 26, 2019	10.08	10.08	9.85	9.91
6228	NASDAQ	VECO	Fri, Aug 23, 2019	10.20	10.34	9.91	9.91
6227	NASDAQ	VECO	Thu, Aug 22, 2019	10.50	10.60	10.20	10.29
6226	NASDAQ	VECO	Wed, Aug 21, 2019	10.53	10.68	10.36	10.49
6225	NASDAQ	VECO	Tue, Aug 20, 2019	10.88	10.90	10.43	10.44
6224	NASDAQ	VECO	Mon, Aug 19, 2019	11.19	11.32	10.85	10.93
6223	NASDAQ	VECO	Fri, Aug 16, 2019	10.92	11.07	10.83	10.95
6222	NASDAQ	VECO	Thu, Aug 15, 2019	10.90	10.92	10.69	10.78
6221	NASDAQ	VECO	Wed, Aug 14, 2019	11.00	11.09	10.68	10.85
6220	NASDAQ	VECO	Tue, Aug 13, 2019	10.95	11.57	10.95	11.31
6219	NASDAQ	VECO	Mon, Aug 12, 2019	10.94	11.18	10.87	10.99
6218	NASDAQ	VECO	Fri, Aug 9, 2019	11.50	11.51	11.04	11.05
6217	NASDAQ	VECO	Thu, Aug 8, 2019	11.93	12.01	11.65	11.67
6216	NASDAQ	VECO	Wed, Aug 7, 2019	12.12	12.26	11.85	11.89
6215	NASDAQ	VECO	Tue, Aug 6, 2019	12.53	12.53	11.69	12.27
6214	NASDAQ	VECO	Mon, Aug 5, 2019	11.37	11.55	10.76	10.96
6213	NASDAQ	VECO	Fri, Aug 2, 2019	11.78	12.29	11.42	11.77
6212	NASDAQ	VECO	Thu, Aug 1, 2019	11.90	12.52	11.77	11.94
6211	NASDAQ	VECO	Wed, Jul 31, 2019	12.22	12.22	11.80	11.91
6210	NASDAQ	VECO	Tue, Jul 30, 2019	11.85	12.29	11.76	12.22
6209	NASDAQ	VECO	Mon, Jul 29, 2019	12.08	12.19	11.67	12.04
6208	NASDAQ	VECO	Fri, Jul 26, 2019	12.06	12.35	12.04	12.17
6207	NASDAQ	VECO	Thu, Jul 25, 2019	12.40	12.42	11.96	11.98
6206	NASDAQ	VECO	Wed, Jul 24, 2019	11.96	12.48	11.80	12.48
6205	NASDAQ	VECO	Tue, Jul 23, 2019	11.78	12.10	11.70	11.94
6204	NASDAQ	VECO	Mon, Jul 22, 2019	11.89	12.00	11.56	11.67
6203	NASDAQ	VECO	Fri, Jul 19, 2019	11.80	12.06	11.73	11.80
6202	NASDAQ	VECO	Thu, Jul 18, 2019	11.96	12.10	11.69	11.82
6201	NASDAQ	VECO	Wed, Jul 17, 2019	11.74	11.92	11.63	11.85
6200	NASDAQ	VECO	Tue, Jul 16, 2019	11.81	11.89	11.61	11.65
6199	NASDAQ	VECO	Mon, Jul 15, 2019	11.88	11.96	11.64	11.84
6198	NASDAQ	VECO	Fri, Jul 12, 2019	11.46	11.90	11.46	11.86
6197	NASDAQ	VECO	Thu, Jul 11, 2019	12.12	12.16	11.41	11.47
6196	NASDAQ	VECO	Wed, Jul 10, 2019	11.69	12.05	11.64	11.99
6195	NASDAQ	VECO	Tue, Jul 9, 2019	11.79	11.98	11.22	11.51
6194	NASDAQ	VECO	Mon, Jul 8, 2019	12.17	12.20	11.83	11.88
6193	NASDAQ	VECO	Fri, Jul 5, 2019	12.25	12.35	12.08	12.26
6192	NASDAQ	VECO	Wed, Jul 3, 2019	12.40	12.46	12.25	12.29
6191	NASDAQ	VECO	Tue, Jul 2, 2019	12.27	12.52	12.09	12.50
6190	NASDAQ	VECO	Mon, Jul 1, 2019	12.53	12.69	12.22	12.37
6189	NASDAQ	VECO	Fri, Jun 28, 2019	12.40	12.56	12.00	12.22
6188	NASDAQ	VECO	Thu, Jun 27, 2019	11.38	12.27	11.38	12.26
6187	NASDAQ	VECO	Wed, Jun 26, 2019	11.14	11.33	11.00	11.31
6186	NASDAQ	VECO	Tue, Jun 25, 2019	11.18	11.30	10.94	10.94
6185	NASDAQ	VECO	Mon, Jun 24, 2019	11.22	11.41	11.10	11.18
6184	NASDAQ	VECO	Fri, Jun 21, 2019	11.34	11.37	11.14	11.24
6183	NASDAQ	VECO	Thu, Jun 20, 2019	11.51	11.55	11.34	11.41
6182	NASDAQ	VECO	Wed, Jun 19, 2019	11.30	11.42	11.15	11.27
6181	NASDAQ	VECO	Tue, Jun 18, 2019	11.01	11.47	11.01	11.26
6180	NASDAQ	VECO	Mon, Jun 17, 2019	10.93	11.12	10.84	10.91
6179	NASDAQ	VECO	Fri, Jun 14, 2019	11.57	11.67	10.94	10.95
6178	NASDAQ	VECO	Thu, Jun 13, 2019	11.83	11.95	11.67	11.81
6177	NASDAQ	VECO	Wed, Jun 12, 2019	11.92	11.95	11.53	11.80
6176	NASDAQ	VECO	Tue, Jun 11, 2019	12.53	12.53	11.83	12.00
6175	NASDAQ	VECO	Mon, Jun 10, 2019	11.80	12.36	11.71	12.35
6174	NASDAQ	VECO	Fri, Jun 7, 2019	11.59	11.86	11.50	11.83
6173	NASDAQ	VECO	Thu, Jun 6, 2019	11.67	11.67	11.31	11.60
6172	NASDAQ	VECO	Wed, Jun 5, 2019	12.07	12.07	11.58	11.64
6171	NASDAQ	VECO	Tue, Jun 4, 2019	11.61	12.04	11.42	12.00
6170	NASDAQ	VECO	Mon, Jun 3, 2019	11.58	11.58	11.31	11.38
6169	NASDAQ	VECO	Fri, May 31, 2019	11.82	11.90	11.40	11.49
6168	NASDAQ	VECO	Thu, May 30, 2019	12.07	12.32	11.88	12.02
6167	NASDAQ	VECO	Wed, May 29, 2019	11.91	12.11	11.81	12.02
6166	NASDAQ	VECO	Tue, May 28, 2019	11.78	12.22	11.78	12.10
6165	NASDAQ	VECO	Fri, May 24, 2019	11.57	11.72	11.51	11.70
6164	NASDAQ	VECO	Thu, May 23, 2019	11.37	11.50	11.30	11.49
6163	NASDAQ	VECO	Wed, May 22, 2019	11.55	11.76	11.55	11.58
6162	NASDAQ	VECO	Tue, May 21, 2019	11.69	11.94	11.63	11.73
6161	NASDAQ	VECO	Mon, May 20, 2019	12.21	12.28	11.41	11.50
6160	NASDAQ	VECO	Fri, May 17, 2019	12.61	12.96	12.39	12.50
6159	NASDAQ	VECO	Thu, May 16, 2019	12.86	12.95	12.53	12.73
6158	NASDAQ	VECO	Wed, May 15, 2019	12.91	13.12	12.84	12.98
6157	NASDAQ	VECO	Tue, May 14, 2019	13.51	13.62	13.05	13.08
6156	NASDAQ	VECO	Mon, May 13, 2019	13.71	13.94	13.25	13.31
6155	NASDAQ	VECO	Fri, May 10, 2019	14.11	14.28	13.78	14.01
6154	NASDAQ	VECO	Thu, May 9, 2019	14.16	14.44	13.85	14.24
6153	NASDAQ	VECO	Wed, May 8, 2019	14.40	14.56	14.05	14.39
6152	NASDAQ	VECO	Tue, May 7, 2019	14.51	15.00	13.90	14.40
6151	NASDAQ	VECO	Mon, May 6, 2019	12.40	13.09	12.38	12.97
6150	NASDAQ	VECO	Fri, May 3, 2019	12.42	12.87	12.32	12.86
6149	NASDAQ	VECO	Thu, May 2, 2019	11.94	12.49	11.94	12.32
6148	NASDAQ	VECO	Wed, May 1, 2019	12.31	12.44	12.04	12.05
6147	NASDAQ	VECO	Tue, Apr 30, 2019	12.31	12.41	12.10	12.18
6146	NASDAQ	VECO	Mon, Apr 29, 2019	12.41	12.57	12.31	12.32
6145	NASDAQ	VECO	Fri, Apr 26, 2019	12.04	12.43	11.81	12.41
6144	NASDAQ	VECO	Thu, Apr 25, 2019	12.60	12.61	11.98	12.19
6143	NASDAQ	VECO	Wed, Apr 24, 2019	12.55	12.82	12.54	12.58
6142	NASDAQ	VECO	Tue, Apr 23, 2019	12.41	12.73	12.32	12.54
6141	NASDAQ	VECO	Mon, Apr 22, 2019	12.62	12.66	12.33	12.42
6140	NASDAQ	VECO	Thu, Apr 18, 2019	12.75	12.85	12.56	12.65
6139	NASDAQ	VECO	Wed, Apr 17, 2019	12.56	12.79	12.40	12.78
6138	NASDAQ	VECO	Tue, Apr 16, 2019	12.02	12.45	11.99	12.45
6137	NASDAQ	VECO	Mon, Apr 15, 2019	12.01	12.10	11.75	11.91
6136	NASDAQ	VECO	Fri, Apr 12, 2019	12.03	12.09	11.88	12.01
6135	NASDAQ	VECO	Thu, Apr 11, 2019	12.14	12.14	11.83	11.91
6134	NASDAQ	VECO	Wed, Apr 10, 2019	11.79	12.12	11.73	12.05
6133	NASDAQ	VECO	Tue, Apr 9, 2019	11.89	11.97	11.75	11.80
6132	NASDAQ	VECO	Mon, Apr 8, 2019	12.00	12.00	11.74	11.96
6131	NASDAQ	VECO	Fri, Apr 5, 2019	12.03	12.19	11.99	12.07
6130	NASDAQ	VECO	Thu, Apr 4, 2019	11.78	12.08	11.78	11.91
6129	NASDAQ	VECO	Wed, Apr 3, 2019	11.44	11.91	11.33	11.82
6128	NASDAQ	VECO	Tue, Apr 2, 2019	11.33	11.40	11.19	11.27
6127	NASDAQ	VECO	Mon, Apr 1, 2019	10.99	11.41	10.94	11.28
6126	NASDAQ	VECO	Fri, Mar 29, 2019	10.60	10.93	10.60	10.84
6125	NASDAQ	VECO	Thu, Mar 28, 2019	10.65	10.79	10.40	10.48
6124	NASDAQ	VECO	Wed, Mar 27, 2019	10.75	10.88	10.35	10.64
6123	NASDAQ	VECO	Tue, Mar 26, 2019	11.06	11.16	10.73	10.79
6122	NASDAQ	VECO	Mon, Mar 25, 2019	11.26	11.41	10.90	10.93
6121	NASDAQ	VECO	Fri, Mar 22, 2019	11.83	11.89	11.31	11.31
6120	NASDAQ	VECO	Thu, Mar 21, 2019	11.56	12.12	11.56	11.98
6119	NASDAQ	VECO	Wed, Mar 20, 2019	11.66	11.81	11.46	11.60
6118	NASDAQ	VECO	Tue, Mar 19, 2019	11.66	11.76	11.54	11.66
6117	NASDAQ	VECO	Mon, Mar 18, 2019	11.66	11.81	11.44	11.59
6116	NASDAQ	VECO	Fri, Mar 15, 2019	11.26	11.68	11.25	11.68
6115	NASDAQ	VECO	Thu, Mar 14, 2019	10.85	11.21	10.85	11.13
6114	NASDAQ	VECO	Wed, Mar 13, 2019	10.96	11.08	10.82	10.87
6113	NASDAQ	VECO	Tue, Mar 12, 2019	10.94	11.03	10.78	10.92
6112	NASDAQ	VECO	Mon, Mar 11, 2019	10.52	10.93	10.50	10.91
6111	NASDAQ	VECO	Fri, Mar 8, 2019	10.53	10.84	10.40	10.46
6110	NASDAQ	VECO	Thu, Mar 7, 2019	10.90	10.90	10.52	10.63
6109	NASDAQ	VECO	Wed, Mar 6, 2019	11.66	11.66	10.91	10.92
6108	NASDAQ	VECO	Tue, Mar 5, 2019	11.94	12.19	11.74	12.15
6107	NASDAQ	VECO	Mon, Mar 4, 2019	11.65	11.96	11.53	11.95
6106	NASDAQ	VECO	Fri, Mar 1, 2019	11.52	11.63	11.40	11.60
6105	NASDAQ	VECO	Thu, Feb 28, 2019	11.20	11.48	11.08	11.42
6104	NASDAQ	VECO	Wed, Feb 27, 2019	11.37	11.44	11.07	11.28
6103	NASDAQ	VECO	Tue, Feb 26, 2019	11.88	11.93	11.37	11.45
6102	NASDAQ	VECO	Mon, Feb 25, 2019	11.90	12.17	11.85	11.91
6101	NASDAQ	VECO	Fri, Feb 22, 2019	11.39	11.74	11.39	11.71
6100	NASDAQ	VECO	Thu, Feb 21, 2019	11.66	11.66	11.22	11.37
6099	NASDAQ	VECO	Wed, Feb 20, 2019	11.65	11.91	11.51	11.67
6098	NASDAQ	VECO	Tue, Feb 19, 2019	11.67	11.77	11.39	11.66
6097	NASDAQ	VECO	Fri, Feb 15, 2019	11.57	11.80	11.34	11.64
6096	NASDAQ	VECO	Thu, Feb 14, 2019	11.29	11.59	11.17	11.45
6095	NASDAQ	VECO	Wed, Feb 13, 2019	11.24	11.73	11.03	11.29
6094	NASDAQ	VECO	Tue, Feb 12, 2019	9.65	11.58	9.52	11.27
6093	NASDAQ	VECO	Mon, Feb 11, 2019	10.87	11.21	10.67	10.99
6092	NASDAQ	VECO	Fri, Feb 8, 2019	10.52	10.91	10.48	10.88
6091	NASDAQ	VECO	Thu, Feb 7, 2019	10.59	10.80	10.25	10.69
6090	NASDAQ	VECO	Wed, Feb 6, 2019	10.47	10.99	10.35	10.91
6089	NASDAQ	VECO	Tue, Feb 5, 2019	10.29	10.51	10.28	10.45
6088	NASDAQ	VECO	Mon, Feb 4, 2019	10.12	10.42	10.10	10.32
6087	NASDAQ	VECO	Fri, Feb 1, 2019	9.85	10.19	9.73	10.11
6086	NASDAQ	VECO	Thu, Jan 31, 2019	9.80	9.96	9.76	9.81
6085	NASDAQ	VECO	Wed, Jan 30, 2019	9.90	9.99	9.71	9.80
6084	NASDAQ	VECO	Tue, Jan 29, 2019	9.81	9.90	9.52	9.79
6083	NASDAQ	VECO	Mon, Jan 28, 2019	9.51	9.92	8.88	9.79
6082	NASDAQ	VECO	Fri, Jan 25, 2019	9.25	9.77	9.20	9.75
6081	NASDAQ	VECO	Thu, Jan 24, 2019	8.54	9.22	8.54	9.15
6080	NASDAQ	VECO	Wed, Jan 23, 2019	8.56	8.61	8.32	8.41
6079	NASDAQ	VECO	Tue, Jan 22, 2019	8.75	8.79	8.38	8.50
6078	NASDAQ	VECO	Fri, Jan 18, 2019	8.66	8.98	8.58	8.85
6077	NASDAQ	VECO	Thu, Jan 17, 2019	8.68	8.74	8.49	8.67
6076	NASDAQ	VECO	Wed, Jan 16, 2019	8.46	8.89	8.46	8.69
6075	NASDAQ	VECO	Tue, Jan 15, 2019	8.20	8.71	8.04	8.43
6074	NASDAQ	VECO	Mon, Jan 14, 2019	8.14	8.29	8.01	8.18
6073	NASDAQ	VECO	Fri, Jan 11, 2019	8.24	8.40	8.03	8.25
6072	NASDAQ	VECO	Thu, Jan 10, 2019	8.18	8.39	8.17	8.30
6071	NASDAQ	VECO	Wed, Jan 9, 2019	7.95	8.42	7.95	8.27
6070	NASDAQ	VECO	Tue, Jan 8, 2019	8.01	8.08	7.77	7.90
6069	NASDAQ	VECO	Mon, Jan 7, 2019	7.84	8.04	7.59	7.92
6068	NASDAQ	VECO	Fri, Jan 4, 2019	7.53	7.86	7.48	7.79
6067	NASDAQ	VECO	Thu, Jan 3, 2019	7.66	7.76	7.29	7.48
6066	NASDAQ	VECO	Wed, Jan 2, 2019	7.25	7.82	7.25	7.77
6065	NASDAQ	VECO	Mon, Dec 31, 2018	7.46	7.54	7.14	7.41
6064	NASDAQ	VECO	Fri, Dec 28, 2018	7.39	7.61	7.10	7.39
6063	NASDAQ	VECO	Thu, Dec 27, 2018	7.00	7.42	7.00	7.40
6062	NASDAQ	VECO	Wed, Dec 26, 2018	6.83	7.14	6.66	7.13
6061	NASDAQ	VECO	Mon, Dec 24, 2018	6.51	6.79	6.27	6.73
6060	NASDAQ	VECO	Fri, Dec 21, 2018	7.30	7.41	6.46	6.51
6059	NASDAQ	VECO	Thu, Dec 20, 2018	6.82	7.38	6.80	7.22
6058	NASDAQ	VECO	Wed, Dec 19, 2018	7.55	7.60	6.76	6.83
6057	NASDAQ	VECO	Tue, Dec 18, 2018	7.45	7.74	7.45	7.61
6056	NASDAQ	VECO	Mon, Dec 17, 2018	7.36	7.57	7.20	7.38
6055	NASDAQ	VECO	Fri, Dec 14, 2018	7.57	7.64	7.38	7.39
6054	NASDAQ	VECO	Thu, Dec 13, 2018	7.86	7.89	7.56	7.71
6053	NASDAQ	VECO	Wed, Dec 12, 2018	7.72	8.05	7.65	7.85
6052	NASDAQ	VECO	Tue, Dec 11, 2018	7.51	7.86	7.51	7.60
6051	NASDAQ	VECO	Mon, Dec 10, 2018	7.78	7.84	7.40	7.41
6050	NASDAQ	VECO	Fri, Dec 7, 2018	7.99	8.36	7.78	7.80
6049	NASDAQ	VECO	Thu, Dec 6, 2018	8.35	8.39	8.01	8.07
6048	NASDAQ	VECO	Tue, Dec 4, 2018	9.18	9.18	8.56	8.62
6047	NASDAQ	VECO	Mon, Dec 3, 2018	8.97	9.27	8.97	9.27
6046	NASDAQ	VECO	Fri, Nov 30, 2018	8.63	8.77	8.42	8.76
6045	NASDAQ	VECO	Thu, Nov 29, 2018	8.66	8.80	8.46	8.69
6044	NASDAQ	VECO	Wed, Nov 28, 2018	8.35	8.63	8.17	8.61
6043	NASDAQ	VECO	Tue, Nov 27, 2018	8.18	8.35	8.09	8.27
6042	NASDAQ	VECO	Mon, Nov 26, 2018	8.01	8.29	7.75	8.21
6041	NASDAQ	VECO	Fri, Nov 23, 2018	7.85	8.06	7.85	7.89
6040	NASDAQ	VECO	Wed, Nov 21, 2018	8.24	8.34	7.94	7.95
6039	NASDAQ	VECO	Tue, Nov 20, 2018	7.98	8.19	7.80	8.11
6038	NASDAQ	VECO	Mon, Nov 19, 2018	8.20	8.44	8.12	8.15
6037	NASDAQ	VECO	Fri, Nov 16, 2018	8.12	8.35	7.92	8.26
6036	NASDAQ	VECO	Thu, Nov 15, 2018	7.76	8.37	7.72	8.29
6035	NASDAQ	VECO	Wed, Nov 14, 2018	7.85	8.04	7.74	7.83
6034	NASDAQ	VECO	Tue, Nov 13, 2018	7.77	8.06	7.74	7.77
6033	NASDAQ	VECO	Mon, Nov 12, 2018	8.14	8.14	7.65	7.75
6032	NASDAQ	VECO	Fri, Nov 9, 2018	8.89	8.92	7.94	8.21
6031	NASDAQ	VECO	Thu, Nov 8, 2018	9.03	9.17	8.89	8.97
6030	NASDAQ	VECO	Wed, Nov 7, 2018	9.09	9.16	8.89	9.14
6029	NASDAQ	VECO	Tue, Nov 6, 2018	8.85	9.13	8.85	9.07
6028	NASDAQ	VECO	Mon, Nov 5, 2018	8.80	9.15	8.71	8.85
6027	NASDAQ	VECO	Fri, Nov 2, 2018	8.11	8.90	8.11	8.80
6026	NASDAQ	VECO	Thu, Nov 1, 2018	6.64	8.40	6.61	8.31
6025	NASDAQ	VECO	Wed, Oct 31, 2018	9.46	9.59	9.28	9.51
6024	NASDAQ	VECO	Tue, Oct 30, 2018	8.98	9.65	8.98	9.31
6023	NASDAQ	VECO	Mon, Oct 29, 2018	8.72	9.03	8.68	8.98
6022	NASDAQ	VECO	Fri, Oct 26, 2018	8.50	8.82	8.24	8.58
6021	NASDAQ	VECO	Thu, Oct 25, 2018	8.61	8.79	8.55	8.65
6020	NASDAQ	VECO	Wed, Oct 24, 2018	9.11	9.35	8.50	8.51
6019	NASDAQ	VECO	Tue, Oct 23, 2018	9.00	9.48	8.91	9.23
6018	NASDAQ	VECO	Mon, Oct 22, 2018	9.36	9.46	9.19	9.21
6017	NASDAQ	VECO	Fri, Oct 19, 2018	9.65	9.83	9.27	9.32
6016	NASDAQ	VECO	Thu, Oct 18, 2018	10.03	10.14	9.61	9.63
6015	NASDAQ	VECO	Wed, Oct 17, 2018	9.92	10.40	9.87	10.04
6014	NASDAQ	VECO	Tue, Oct 16, 2018	9.34	9.86	9.19	9.85
6013	NASDAQ	VECO	Mon, Oct 15, 2018	9.27	9.48	9.11	9.17
6012	NASDAQ	VECO	Fri, Oct 12, 2018	9.34	9.39	9.17	9.30
6011	NASDAQ	VECO	Thu, Oct 11, 2018	9.07	9.45	9.03	9.06
6010	NASDAQ	VECO	Wed, Oct 10, 2018	9.76	9.76	9.13	9.14
6009	NASDAQ	VECO	Tue, Oct 9, 2018	10.02	10.11	9.82	9.85
6008	NASDAQ	VECO	Mon, Oct 8, 2018	10.08	10.23	9.95	10.07
6007	NASDAQ	VECO	Fri, Oct 5, 2018	10.31	10.39	9.98	10.16
6006	NASDAQ	VECO	Thu, Oct 4, 2018	10.57	10.62	10.22	10.36
6005	NASDAQ	VECO	Wed, Oct 3, 2018	10.53	10.71	10.31	10.61
6004	NASDAQ	VECO	Tue, Oct 2, 2018	10.46	10.82	10.45	10.49
6003	NASDAQ	VECO	Mon, Oct 1, 2018	10.30	10.53	10.30	10.50
6002	NASDAQ	VECO	Fri, Sep 28, 2018	10.20	10.50	9.95	10.25
6001	NASDAQ	VECO	Thu, Sep 27, 2018	10.45	10.60	10.25	10.25
6000	NASDAQ	VECO	Wed, Sep 26, 2018	10.45	10.60	10.20	10.30
5999	NASDAQ	VECO	Tue, Sep 25, 2018	10.65	10.95	10.40	10.50
5998	NASDAQ	VECO	Mon, Sep 24, 2018	10.65	10.80	10.25	10.70
5997	NASDAQ	VECO	Fri, Sep 21, 2018	11.05	11.20	10.60	10.65
5996	NASDAQ	VECO	Thu, Sep 20, 2018	10.95	11.10	10.80	11.10
5995	NASDAQ	VECO	Wed, Sep 19, 2018	10.60	10.90	10.45	10.85
5994	NASDAQ	VECO	Tue, Sep 18, 2018	10.55	10.80	10.50	10.55
5993	NASDAQ	VECO	Mon, Sep 17, 2018	11.10	11.10	10.50	10.55
5992	NASDAQ	VECO	Fri, Sep 14, 2018	11.00	11.20	10.85	11.05
5991	NASDAQ	VECO	Thu, Sep 13, 2018	10.70	11.05	10.70	10.95
5990	NASDAQ	VECO	Wed, Sep 12, 2018	10.75	11.10	10.43	10.55
5989	NASDAQ	VECO	Tue, Sep 11, 2018	10.80	10.95	10.60	10.85
5988	NASDAQ	VECO	Mon, Sep 10, 2018	11.85	11.85	10.60	10.83
5987	NASDAQ	VECO	Fri, Sep 7, 2018	11.50	11.95	11.50	11.80
5986	NASDAQ	VECO	Thu, Sep 6, 2018	11.80	11.90	11.60	11.65
5985	NASDAQ	VECO	Wed, Sep 5, 2018	11.90	12.00	11.55	11.85
5984	NASDAQ	VECO	Tue, Sep 4, 2018	11.85	12.10	11.65	11.85
5983	NASDAQ	VECO	Fri, Aug 31, 2018	11.55	12.05	11.50	12.00
5982	NASDAQ	VECO	Thu, Aug 30, 2018	11.45	11.75	11.25	11.60
5981	NASDAQ	VECO	Wed, Aug 29, 2018	11.25	11.48	11.05	11.40
5980	NASDAQ	VECO	Tue, Aug 28, 2018	11.35	11.40	10.95	11.25
5979	NASDAQ	VECO	Mon, Aug 27, 2018	10.85	11.45	10.85	11.35
5978	NASDAQ	VECO	Fri, Aug 24, 2018	10.25	11.05	10.15	10.85
5977	NASDAQ	VECO	Thu, Aug 23, 2018	10.60	10.75	10.00	10.05
5976	NASDAQ	VECO	Wed, Aug 22, 2018	10.95	11.05	10.50	10.65
5975	NASDAQ	VECO	Tue, Aug 21, 2018	10.95	11.15	10.90	11.00
5974	NASDAQ	VECO	Mon, Aug 20, 2018	10.85	11.03	10.75	10.95
5973	NASDAQ	VECO	Fri, Aug 17, 2018	11.00	11.05	10.55	10.85
5972	NASDAQ	VECO	Thu, Aug 16, 2018	10.80	11.15	10.70	11.10
5971	NASDAQ	VECO	Wed, Aug 15, 2018	11.00	11.40	10.40	10.60
5970	NASDAQ	VECO	Tue, Aug 14, 2018	11.35	11.60	11.10	11.15
5969	NASDAQ	VECO	Mon, Aug 13, 2018	11.50	11.63	11.35	11.45
5968	NASDAQ	VECO	Fri, Aug 10, 2018	11.75	11.80	11.30	11.40
5967	NASDAQ	VECO	Thu, Aug 9, 2018	11.90	11.90	11.50	11.55
5966	NASDAQ	VECO	Wed, Aug 8, 2018	11.95	12.20	11.65	11.80
5965	NASDAQ	VECO	Tue, Aug 7, 2018	11.60	11.93	11.50	11.70
5964	NASDAQ	VECO	Mon, Aug 6, 2018	11.60	12.05	11.40	11.60
5963	NASDAQ	VECO	Fri, Aug 3, 2018	11.70	12.25	11.15	11.60
5962	NASDAQ	VECO	Thu, Aug 2, 2018	11.25	13.75	11.25	11.88
5961	NASDAQ	VECO	Wed, Aug 1, 2018	14.75	14.75	14.40	14.75
5960	NASDAQ	VECO	Tue, Jul 31, 2018	14.30	14.85	14.30	14.65
5959	NASDAQ	VECO	Mon, Jul 30, 2018	14.65	14.75	14.18	14.25
5958	NASDAQ	VECO	Fri, Jul 27, 2018	14.95	15.35	14.50	14.55
5957	NASDAQ	VECO	Thu, Jul 26, 2018	14.75	15.05	14.65	14.90
5956	NASDAQ	VECO	Wed, Jul 25, 2018	14.85	15.03	14.35	14.65
5955	NASDAQ	VECO	Tue, Jul 24, 2018	15.40	15.63	14.83	14.90
5954	NASDAQ	VECO	Mon, Jul 23, 2018	15.40	15.40	15.08	15.30
5953	NASDAQ	VECO	Fri, Jul 20, 2018	15.75	15.75	15.45	15.45
5952	NASDAQ	VECO	Thu, Jul 19, 2018	16.00	16.03	15.35	15.80
5951	NASDAQ	VECO	Wed, Jul 18, 2018	15.75	16.30	15.60	16.15
5950	NASDAQ	VECO	Tue, Jul 17, 2018	15.30	15.78	15.30	15.65
5949	NASDAQ	VECO	Mon, Jul 16, 2018	15.45	15.45	15.10	15.30
5948	NASDAQ	VECO	Fri, Jul 13, 2018	15.75	15.95	15.35	15.35
5947	NASDAQ	VECO	Thu, Jul 12, 2018	15.35	15.88	15.05	15.75
5946	NASDAQ	VECO	Wed, Jul 11, 2018	15.80	15.80	15.20	15.35
5945	NASDAQ	VECO	Tue, Jul 10, 2018	15.75	15.95	15.55	15.85
5944	NASDAQ	VECO	Mon, Jul 9, 2018	15.50	15.75	15.30	15.75
5943	NASDAQ	VECO	Fri, Jul 6, 2018	14.80	15.45	14.80	15.40
5942	NASDAQ	VECO	Thu, Jul 5, 2018	14.80	15.00	14.65	14.85
5941	NASDAQ	VECO	Tue, Jul 3, 2018	14.30	14.98	14.05	14.60
5940	NASDAQ	VECO	Mon, Jul 2, 2018	14.15	14.35	13.95	14.30
5939	NASDAQ	VECO	Fri, Jun 29, 2018	14.35	14.50	14.22	14.25
5938	NASDAQ	VECO	Thu, Jun 28, 2018	13.95	14.40	13.65	14.30
5937	NASDAQ	VECO	Wed, Jun 27, 2018	14.65	14.75	13.90	13.90
5936	NASDAQ	VECO	Tue, Jun 26, 2018	14.90	15.05	14.45	14.55
5935	NASDAQ	VECO	Mon, Jun 25, 2018	15.10	15.10	14.50	14.90
5934	NASDAQ	VECO	Fri, Jun 22, 2018	15.50	15.65	15.10	15.20
5933	NASDAQ	VECO	Thu, Jun 21, 2018	15.80	15.90	15.35	15.45
5932	NASDAQ	VECO	Wed, Jun 20, 2018	15.75	15.85	15.40	15.75
5931	NASDAQ	VECO	Tue, Jun 19, 2018	16.10	16.10	15.28	15.70
5930	NASDAQ	VECO	Mon, Jun 18, 2018	16.75	16.78	16.10	16.25
5929	NASDAQ	VECO	Fri, Jun 15, 2018	17.40	17.45	16.75	16.85
5928	NASDAQ	VECO	Thu, Jun 14, 2018	17.90	18.00	17.40	17.45
5927	NASDAQ	VECO	Wed, Jun 13, 2018	18.30	18.70	17.85	17.90
5926	NASDAQ	VECO	Tue, Jun 12, 2018	18.20	18.55	18.15	18.35
5925	NASDAQ	VECO	Mon, Jun 11, 2018	18.20	18.45	17.80	18.15
5924	NASDAQ	VECO	Fri, Jun 8, 2018	17.65	18.40	17.45	18.25
5923	NASDAQ	VECO	Thu, Jun 7, 2018	17.30	17.90	17.20	17.75
5922	NASDAQ	VECO	Wed, Jun 6, 2018	17.25	17.45	17.05	17.25
5921	NASDAQ	VECO	Tue, Jun 5, 2018	17.25	17.45	17.00	17.30
5920	NASDAQ	VECO	Mon, Jun 4, 2018	17.50	17.55	17.00	17.15
5919	NASDAQ	VECO	Fri, Jun 1, 2018	17.15	17.55	17.05	17.40
5918	NASDAQ	VECO	Thu, May 31, 2018	17.15	17.45	17.00	17.05
5917	NASDAQ	VECO	Wed, May 30, 2018	17.00	17.25	16.85	17.10
5916	NASDAQ	VECO	Tue, May 29, 2018	16.40	17.05	16.40	16.85
5915	NASDAQ	VECO	Fri, May 25, 2018	16.50	16.60	16.30	16.55
5914	NASDAQ	VECO	Thu, May 24, 2018	16.65	16.65	16.25	16.40
5913	NASDAQ	VECO	Wed, May 23, 2018	16.60	16.95	16.35	16.65
5912	NASDAQ	VECO	Tue, May 22, 2018	16.90	17.35	16.75	16.80
5911	NASDAQ	VECO	Mon, May 21, 2018	16.50	16.95	16.25	16.58
5910	NASDAQ	VECO	Fri, May 18, 2018	17.75	17.80	16.00	16.38
5909	NASDAQ	VECO	Thu, May 17, 2018	17.10	18.03	17.10	17.80
5908	NASDAQ	VECO	Wed, May 16, 2018	16.35	17.30	16.35	17.15
5907	NASDAQ	VECO	Tue, May 15, 2018	16.45	16.60	16.30	16.35
5906	NASDAQ	VECO	Mon, May 14, 2018	16.25	16.85	16.20	16.50
5905	NASDAQ	VECO	Fri, May 11, 2018	16.15	16.70	16.00	16.15
5904	NASDAQ	VECO	Thu, May 10, 2018	16.65	16.75	16.05	16.10
5903	NASDAQ	VECO	Wed, May 9, 2018	16.75	16.95	16.20	16.65
5902	NASDAQ	VECO	Tue, May 8, 2018	19.30	19.50	16.60	16.70
5901	NASDAQ	VECO	Mon, May 7, 2018	17.20	17.55	17.00	17.10
5900	NASDAQ	VECO	Fri, May 4, 2018	15.60	17.25	15.50	17.05
5899	NASDAQ	VECO	Thu, May 3, 2018	15.60	16.20	15.35	15.70
5898	NASDAQ	VECO	Wed, May 2, 2018	15.65	15.85	15.50	15.65
5897	NASDAQ	VECO	Tue, May 1, 2018	15.35	15.60	15.10	15.60
5896	NASDAQ	VECO	Mon, Apr 30, 2018	16.10	16.15	15.40	15.45
5895	NASDAQ	VECO	Fri, Apr 27, 2018	16.85	17.05	15.75	16.00
5894	NASDAQ	VECO	Thu, Apr 26, 2018	16.50	16.90	16.45	16.85
5893	NASDAQ	VECO	Wed, Apr 25, 2018	16.60	16.85	15.75	16.40
5892	NASDAQ	VECO	Tue, Apr 24, 2018	16.85	17.20	16.50	16.70
5891	NASDAQ	VECO	Mon, Apr 23, 2018	17.15	17.40	16.70	16.70
5890	NASDAQ	VECO	Fri, Apr 20, 2018	16.80	17.30	16.80	17.15
5889	NASDAQ	VECO	Thu, Apr 19, 2018	17.65	17.65	16.63	16.90
5888	NASDAQ	VECO	Wed, Apr 18, 2018	17.55	17.70	17.35	17.50
5887	NASDAQ	VECO	Tue, Apr 17, 2018	17.30	17.70	17.30	17.60
5886	NASDAQ	VECO	Mon, Apr 16, 2018	17.30	17.43	17.00	17.15
5885	NASDAQ	VECO	Fri, Apr 13, 2018	17.15	17.35	16.85	17.20
5884	NASDAQ	VECO	Thu, Apr 12, 2018	16.95	17.23	16.75	17.10
5883	NASDAQ	VECO	Wed, Apr 11, 2018	16.60	17.00	16.60	16.80
5882	NASDAQ	VECO	Tue, Apr 10, 2018	16.40	17.05	16.25	16.80
5881	NASDAQ	VECO	Mon, Apr 9, 2018	16.25	16.68	16.00	16.05
5880	NASDAQ	VECO	Fri, Apr 6, 2018	16.20	16.65	16.00	16.15
5879	NASDAQ	VECO	Thu, Apr 5, 2018	16.95	17.05	16.40	16.40
5878	NASDAQ	VECO	Wed, Apr 4, 2018	16.10	16.93	16.00	16.75
5877	NASDAQ	VECO	Tue, Apr 3, 2018	16.45	16.70	16.10	16.45
5876	NASDAQ	VECO	Mon, Apr 2, 2018	16.90	17.25	16.10	16.30
5875	NASDAQ	VECO	Thu, Mar 29, 2018	17.00	17.25	16.55	17.00
5874	NASDAQ	VECO	Wed, Mar 28, 2018	16.85	17.45	16.20	16.80
5873	NASDAQ	VECO	Tue, Mar 27, 2018	17.75	17.90	16.51	16.85
5872	NASDAQ	VECO	Mon, Mar 26, 2018	18.05	18.15	17.10	17.55
5871	NASDAQ	VECO	Fri, Mar 23, 2018	18.30	18.68	17.55	17.60
5870	NASDAQ	VECO	Thu, Mar 22, 2018	18.80	18.95	18.25	18.35
5869	NASDAQ	VECO	Wed, Mar 21, 2018	18.60	19.20	18.60	19.05
5868	NASDAQ	VECO	Tue, Mar 20, 2018	19.00	19.25	18.30	18.60
5867	NASDAQ	VECO	Mon, Mar 19, 2018	19.50	19.70	18.50	19.05
5866	NASDAQ	VECO	Fri, Mar 16, 2018	19.25	19.75	19.15	19.75
5865	NASDAQ	VECO	Thu, Mar 15, 2018	18.85	19.35	18.75	19.30
5864	NASDAQ	VECO	Wed, Mar 14, 2018	19.85	19.95	18.55	18.75
5863	NASDAQ	VECO	Tue, Mar 13, 2018	20.30	20.50	19.35	19.75
5862	NASDAQ	VECO	Mon, Mar 12, 2018	19.40	20.55	19.35	20.25
5861	NASDAQ	VECO	Fri, Mar 9, 2018	18.95	19.40	18.90	19.35
5860	NASDAQ	VECO	Thu, Mar 8, 2018	19.15	19.15	18.75	18.85
5859	NASDAQ	VECO	Wed, Mar 7, 2018	18.70	19.20	18.40	18.95
5858	NASDAQ	VECO	Tue, Mar 6, 2018	18.55	19.00	18.45	18.90
5857	NASDAQ	VECO	Mon, Mar 5, 2018	17.95	18.65	17.95	18.55
5856	NASDAQ	VECO	Fri, Mar 2, 2018	18.10	18.48	17.35	18.25
5855	NASDAQ	VECO	Thu, Mar 1, 2018	18.10	18.75	17.95	18.15
5854	NASDAQ	VECO	Wed, Feb 28, 2018	19.10	19.10	18.10	18.15
5853	NASDAQ	VECO	Tue, Feb 27, 2018	19.25	19.55	18.90	18.95
5852	NASDAQ	VECO	Mon, Feb 26, 2018	18.70	19.45	18.40	19.30
5851	NASDAQ	VECO	Fri, Feb 23, 2018	18.65	18.85	18.35	18.70
5850	NASDAQ	VECO	Thu, Feb 22, 2018	18.35	18.80	18.23	18.55
5849	NASDAQ	VECO	Wed, Feb 21, 2018	18.45	18.75	18.15	18.35
5848	NASDAQ	VECO	Tue, Feb 20, 2018	18.85	18.90	18.05	18.35
5847	NASDAQ	VECO	Fri, Feb 16, 2018	18.95	19.40	18.65	18.90
5846	NASDAQ	VECO	Thu, Feb 15, 2018	18.80	19.05	18.43	18.90
5845	NASDAQ	VECO	Wed, Feb 14, 2018	17.40	19.25	17.25	18.70
5844	NASDAQ	VECO	Tue, Feb 13, 2018	16.65	18.35	15.80	17.20
5843	NASDAQ	VECO	Mon, Feb 12, 2018	15.05	15.25	14.60	15.10
5842	NASDAQ	VECO	Fri, Feb 9, 2018	14.85	15.25	14.45	15.10
5841	NASDAQ	VECO	Thu, Feb 8, 2018	14.20	15.35	14.20	14.75
5840	NASDAQ	VECO	Wed, Feb 7, 2018	14.70	15.00	13.95	14.15
5839	NASDAQ	VECO	Tue, Feb 6, 2018	14.60	14.95	14.30	14.73
5838	NASDAQ	VECO	Mon, Feb 5, 2018	16.30	16.35	14.80	14.85
5837	NASDAQ	VECO	Fri, Feb 2, 2018	16.45	16.70	16.20	16.50
5836	NASDAQ	VECO	Thu, Feb 1, 2018	16.55	16.75	16.35	16.55
5835	NASDAQ	VECO	Wed, Jan 31, 2018	16.95	17.10	16.25	16.65
5834	NASDAQ	VECO	Tue, Jan 30, 2018	16.80	17.10	16.70	16.85
5833	NASDAQ	VECO	Mon, Jan 29, 2018	17.00	17.10	16.70	17.00
5832	NASDAQ	VECO	Fri, Jan 26, 2018	16.90	17.10	16.55	17.00
5831	NASDAQ	VECO	Thu, Jan 25, 2018	17.10	17.40	16.80	16.95
5830	NASDAQ	VECO	Wed, Jan 24, 2018	17.00	17.40	16.65	17.00
5829	NASDAQ	VECO	Tue, Jan 23, 2018	16.85	17.20	16.75	17.00
5828	NASDAQ	VECO	Mon, Jan 22, 2018	17.00	17.20	16.70	17.05
5827	NASDAQ	VECO	Fri, Jan 19, 2018	16.90	17.38	16.60	16.95
5826	NASDAQ	VECO	Thu, Jan 18, 2018	16.45	17.15	16.20	16.90
5825	NASDAQ	VECO	Wed, Jan 17, 2018	16.30	16.55	16.10	16.40
5824	NASDAQ	VECO	Tue, Jan 16, 2018	16.20	16.45	15.80	16.10
5823	NASDAQ	VECO	Fri, Jan 12, 2018	16.15	16.35	15.90	16.05
5822	NASDAQ	VECO	Thu, Jan 11, 2018	15.65	16.15	15.45	16.05
5821	NASDAQ	VECO	Wed, Jan 10, 2018	15.90	16.05	15.45	15.60
5820	NASDAQ	VECO	Tue, Jan 9, 2018	16.25	16.35	15.92	16.00
5819	NASDAQ	VECO	Mon, Jan 8, 2018	16.25	16.40	16.00	16.30
5818	NASDAQ	VECO	Fri, Jan 5, 2018	16.20	16.68	16.10	16.30
5817	NASDAQ	VECO	Thu, Jan 4, 2018	16.25	16.40	15.90	16.00
5816	NASDAQ	VECO	Wed, Jan 3, 2018	16.10	16.35	15.85	16.10
5815	NASDAQ	VECO	Tue, Jan 2, 2018	14.95	16.45	14.95	16.05
5814	NASDAQ	VECO	Fri, Dec 29, 2017	15.00	15.10	14.70	14.85
5813	NASDAQ	VECO	Thu, Dec 28, 2017	14.50	15.20	14.50	15.05
5812	NASDAQ	VECO	Wed, Dec 27, 2017	14.70	14.95	14.50	14.55
5811	NASDAQ	VECO	Tue, Dec 26, 2017	14.50	14.90	14.35	14.75
5810	NASDAQ	VECO	Fri, Dec 22, 2017	14.45	14.90	14.30	14.65
5809	NASDAQ	VECO	Thu, Dec 21, 2017	14.45	14.95	14.30	14.50
5808	NASDAQ	VECO	Wed, Dec 20, 2017	15.40	15.40	14.15	14.55
5807	NASDAQ	VECO	Tue, Dec 19, 2017	16.10	16.10	15.25	15.30
5806	NASDAQ	VECO	Mon, Dec 18, 2017	16.05	16.10	15.15	15.65
5805	NASDAQ	VECO	Fri, Dec 15, 2017	15.10	16.03	14.50	15.90
5804	NASDAQ	VECO	Thu, Dec 14, 2017	13.35	15.20	13.30	15.00
5803	NASDAQ	VECO	Wed, Dec 13, 2017	13.70	14.00	12.60	13.15
5802	NASDAQ	VECO	Tue, Dec 12, 2017	13.05	13.83	12.52	13.30
5801	NASDAQ	VECO	Mon, Dec 11, 2017	11.75	12.87	11.75	12.50
5800	NASDAQ	VECO	Fri, Dec 8, 2017	12.00	12.75	10.85	11.90
5799	NASDAQ	VECO	Thu, Dec 7, 2017	14.85	15.20	14.60	14.65
5798	NASDAQ	VECO	Wed, Dec 6, 2017	15.05	15.20	14.40	14.70
5797	NASDAQ	VECO	Tue, Dec 5, 2017	15.35	15.45	14.98	15.10
5796	NASDAQ	VECO	Mon, Dec 4, 2017	16.05	16.20	15.25	15.35
5795	NASDAQ	VECO	Fri, Dec 1, 2017	16.10	16.37	15.30	15.75
5794	NASDAQ	VECO	Thu, Nov 30, 2017	16.05	16.70	16.00	16.15
5793	NASDAQ	VECO	Wed, Nov 29, 2017	16.75	16.90	16.35	16.55
5792	NASDAQ	VECO	Tue, Nov 28, 2017	16.55	16.90	16.50	16.75
5791	NASDAQ	VECO	Mon, Nov 27, 2017	16.75	17.05	16.55	16.55
5790	NASDAQ	VECO	Fri, Nov 24, 2017	16.75	16.90	16.55	16.85
5789	NASDAQ	VECO	Wed, Nov 22, 2017	16.90	17.10	16.55	16.60
5788	NASDAQ	VECO	Tue, Nov 21, 2017	17.15	17.85	16.70	16.80
5787	NASDAQ	VECO	Mon, Nov 20, 2017	16.65	17.30	16.65	17.00
5786	NASDAQ	VECO	Fri, Nov 17, 2017	16.40	16.93	16.23	16.65
5785	NASDAQ	VECO	Thu, Nov 16, 2017	15.65	16.45	15.20	16.35
5784	NASDAQ	VECO	Wed, Nov 15, 2017	15.05	15.60	14.75	15.50
5783	NASDAQ	VECO	Tue, Nov 14, 2017	15.55	15.80	15.25	15.35
5782	NASDAQ	VECO	Mon, Nov 13, 2017	15.80	15.90	15.40	15.55
5781	NASDAQ	VECO	Fri, Nov 10, 2017	15.50	16.50	15.50	15.80
5780	NASDAQ	VECO	Thu, Nov 9, 2017	16.20	16.20	15.35	15.50
5779	NASDAQ	VECO	Wed, Nov 8, 2017	16.05	16.50	15.85	16.30
5778	NASDAQ	VECO	Tue, Nov 7, 2017	16.35	16.85	15.95	16.10
5777	NASDAQ	VECO	Mon, Nov 6, 2017	16.35	16.85	16.35	16.50
5776	NASDAQ	VECO	Fri, Nov 3, 2017	17.90	17.90	16.00	16.30
5775	NASDAQ	VECO	Thu, Nov 2, 2017	17.30	18.00	17.10	17.80
5774	NASDAQ	VECO	Wed, Nov 1, 2017	18.30	18.70	17.35	17.45
5773	NASDAQ	VECO	Tue, Oct 31, 2017	17.75	18.35	17.75	18.05
5772	NASDAQ	VECO	Mon, Oct 30, 2017	18.20	18.20	17.55	17.65
5771	NASDAQ	VECO	Fri, Oct 27, 2017	18.05	18.30	17.58	17.85
5770	NASDAQ	VECO	Thu, Oct 26, 2017	17.60	18.05	17.60	17.90
5769	NASDAQ	VECO	Wed, Oct 25, 2017	18.70	18.80	17.50	17.60
5768	NASDAQ	VECO	Tue, Oct 24, 2017	20.80	20.85	18.70	18.73
5767	NASDAQ	VECO	Mon, Oct 23, 2017	21.45	21.95	21.10	21.75
5766	NASDAQ	VECO	Fri, Oct 20, 2017	22.30	22.35	21.25	21.25
5765	NASDAQ	VECO	Thu, Oct 19, 2017	22.05	22.10	21.50	22.00
5764	NASDAQ	VECO	Wed, Oct 18, 2017	21.75	22.35	21.60	22.25
5763	NASDAQ	VECO	Tue, Oct 17, 2017	21.55	21.85	21.35	21.75
5762	NASDAQ	VECO	Mon, Oct 16, 2017	21.60	21.80	21.30	21.50
5761	NASDAQ	VECO	Fri, Oct 13, 2017	21.25	21.65	20.95	21.55
5760	NASDAQ	VECO	Thu, Oct 12, 2017	21.00	21.33	20.80	21.05
5759	NASDAQ	VECO	Wed, Oct 11, 2017	21.10	21.15	20.70	21.05
5758	NASDAQ	VECO	Tue, Oct 10, 2017	21.20	21.45	20.60	21.00
5757	NASDAQ	VECO	Mon, Oct 9, 2017	21.30	21.35	20.65	20.95
5756	NASDAQ	VECO	Fri, Oct 6, 2017	20.85	21.45	20.50	21.40
5755	NASDAQ	VECO	Thu, Oct 5, 2017	21.00	21.13	20.60	20.80
5754	NASDAQ	VECO	Wed, Oct 4, 2017	21.05	21.50	20.80	21.10
5753	NASDAQ	VECO	Tue, Oct 3, 2017	21.20	21.25	20.75	21.25
5752	NASDAQ	VECO	Mon, Oct 2, 2017	21.50	21.90	21.05	21.15
5751	NASDAQ	VECO	Fri, Sep 29, 2017	21.45	21.60	21.15	21.40
5750	NASDAQ	VECO	Thu, Sep 28, 2017	21.10	21.55	20.58	21.30
5749	NASDAQ	VECO	Wed, Sep 27, 2017	19.95	21.43	19.80	21.15
5748	NASDAQ	VECO	Tue, Sep 26, 2017	19.75	20.05	19.60	19.70
5747	NASDAQ	VECO	Mon, Sep 25, 2017	20.75	20.75	19.50	19.65
5746	NASDAQ	VECO	Fri, Sep 22, 2017	20.10	20.95	20.10	20.80
5745	NASDAQ	VECO	Thu, Sep 21, 2017	20.65	20.65	20.00	20.05
5744	NASDAQ	VECO	Wed, Sep 20, 2017	21.10	21.35	20.65	20.65
5743	NASDAQ	VECO	Tue, Sep 19, 2017	21.00	21.30	20.75	21.15
5742	NASDAQ	VECO	Mon, Sep 18, 2017	21.10	21.30	20.90	21.00
5741	NASDAQ	VECO	Fri, Sep 15, 2017	20.85	21.40	20.60	21.00
5740	NASDAQ	VECO	Thu, Sep 14, 2017	20.80	21.35	20.60	20.85
5739	NASDAQ	VECO	Wed, Sep 13, 2017	20.75	21.00	20.35	20.85
5738	NASDAQ	VECO	Tue, Sep 12, 2017	20.00	21.10	19.75	20.75
5737	NASDAQ	VECO	Mon, Sep 11, 2017	19.55	19.93	19.50	19.90
5736	NASDAQ	VECO	Fri, Sep 8, 2017	19.50	19.65	19.20	19.40
5735	NASDAQ	VECO	Thu, Sep 7, 2017	19.60	19.75	19.30	19.50
5734	NASDAQ	VECO	Wed, Sep 6, 2017	19.65	19.80	19.33	19.55
5733	NASDAQ	VECO	Tue, Sep 5, 2017	19.40	20.40	19.30	19.45
5732	NASDAQ	VECO	Fri, Sep 1, 2017	19.10	19.40	18.95	19.40
5731	NASDAQ	VECO	Thu, Aug 31, 2017	19.35	19.60	18.85	18.90
5730	NASDAQ	VECO	Wed, Aug 30, 2017	18.90	19.40	18.80	19.25
5729	NASDAQ	VECO	Tue, Aug 29, 2017	18.70	19.58	18.70	19.45
5728	NASDAQ	VECO	Mon, Aug 28, 2017	18.95	19.35	18.75	19.30
5727	NASDAQ	VECO	Fri, Aug 25, 2017	19.25	19.35	18.85	18.90
5726	NASDAQ	VECO	Thu, Aug 24, 2017	19.50	19.65	19.00	19.15
5725	NASDAQ	VECO	Wed, Aug 23, 2017	19.00	19.55	18.70	19.35
5724	NASDAQ	VECO	Tue, Aug 22, 2017	18.90	19.45	18.80	19.25
5723	NASDAQ	VECO	Mon, Aug 21, 2017	18.60	19.25	18.30	18.80
5722	NASDAQ	VECO	Fri, Aug 18, 2017	18.75	19.15	18.50	18.60
5721	NASDAQ	VECO	Thu, Aug 17, 2017	19.60	19.70	18.35	18.85
5720	NASDAQ	VECO	Wed, Aug 16, 2017	19.65	20.00	19.45	19.60
5719	NASDAQ	VECO	Tue, Aug 15, 2017	20.05	20.05	19.13	19.50
5718	NASDAQ	VECO	Mon, Aug 14, 2017	20.90	21.05	19.90	19.95
5717	NASDAQ	VECO	Fri, Aug 11, 2017	20.45	20.65	19.90	20.55
5716	NASDAQ	VECO	Thu, Aug 10, 2017	20.55	20.85	19.60	20.45
5715	NASDAQ	VECO	Wed, Aug 9, 2017	21.30	21.85	20.60	20.75
5714	NASDAQ	VECO	Tue, Aug 8, 2017	23.10	23.10	21.35	21.50
5713	NASDAQ	VECO	Mon, Aug 7, 2017	21.75	23.25	21.55	23.10
5712	NASDAQ	VECO	Fri, Aug 4, 2017	24.15	26.50	21.80	21.85
5711	NASDAQ	VECO	Thu, Aug 3, 2017	29.95	30.10	28.80	28.80
5710	NASDAQ	VECO	Wed, Aug 2, 2017	30.85	31.05	29.40	29.75
5709	NASDAQ	VECO	Tue, Aug 1, 2017	31.10	31.10	30.45	30.60
5708	NASDAQ	VECO	Mon, Jul 31, 2017	31.25	31.40	30.75	30.80
5707	NASDAQ	VECO	Fri, Jul 28, 2017	31.25	31.50	31.00	31.20
5706	NASDAQ	VECO	Thu, Jul 27, 2017	32.75	32.85	31.25	31.50
5705	NASDAQ	VECO	Wed, Jul 26, 2017	32.45	32.70	31.80	32.60
5704	NASDAQ	VECO	Tue, Jul 25, 2017	32.35	32.55	31.90	32.15
5703	NASDAQ	VECO	Mon, Jul 24, 2017	32.35	32.40	31.90	32.40
5702	NASDAQ	VECO	Fri, Jul 21, 2017	33.10	33.40	30.90	32.25
5701	NASDAQ	VECO	Thu, Jul 20, 2017	32.95	32.95	32.00	32.95
5700	NASDAQ	VECO	Wed, Jul 19, 2017	31.60	33.20	31.00	32.80
5699	NASDAQ	VECO	Tue, Jul 18, 2017	30.90	31.40	30.50	31.35
5698	NASDAQ	VECO	Mon, Jul 17, 2017	31.05	31.10	30.40	31.05
5697	NASDAQ	VECO	Fri, Jul 14, 2017	30.55	31.15	30.45	31.00
5696	NASDAQ	VECO	Thu, Jul 13, 2017	30.05	30.50	29.95	30.50
5695	NASDAQ	VECO	Wed, Jul 12, 2017	30.30	30.45	29.95	30.00
5694	NASDAQ	VECO	Tue, Jul 11, 2017	29.05	30.00	28.90	29.85
5693	NASDAQ	VECO	Mon, Jul 10, 2017	28.35	29.50	28.05	29.10
5692	NASDAQ	VECO	Fri, Jul 7, 2017	28.00	28.63	27.65	28.40
5691	NASDAQ	VECO	Thu, Jul 6, 2017	28.00	28.25	27.60	27.80
5690	NASDAQ	VECO	Wed, Jul 5, 2017	27.65	28.60	27.40	28.45
5689	NASDAQ	VECO	Mon, Jul 3, 2017	28.15	28.30	27.40	27.50
5688	NASDAQ	VECO	Fri, Jun 30, 2017	27.90	28.35	27.65	27.85
5687	NASDAQ	VECO	Thu, Jun 29, 2017	28.35	28.50	27.10	27.80
5686	NASDAQ	VECO	Wed, Jun 28, 2017	28.45	28.50	27.80	28.50
5685	NASDAQ	VECO	Tue, Jun 27, 2017	28.70	28.75	28.05	28.15
5684	NASDAQ	VECO	Mon, Jun 26, 2017	30.20	30.65	28.80	28.90
5683	NASDAQ	VECO	Fri, Jun 23, 2017	29.40	30.40	29.15	30.10
5682	NASDAQ	VECO	Thu, Jun 22, 2017	29.55	29.85	29.18	29.30
5681	NASDAQ	VECO	Wed, Jun 21, 2017	29.50	30.05	29.40	29.65
5680	NASDAQ	VECO	Tue, Jun 20, 2017	29.35	29.70	29.05	29.30
5679	NASDAQ	VECO	Mon, Jun 19, 2017	29.00	29.45	28.65	29.40
5678	NASDAQ	VECO	Fri, Jun 16, 2017	28.85	29.20	28.28	28.80
5677	NASDAQ	VECO	Thu, Jun 15, 2017	29.40	29.40	28.65	29.05
5676	NASDAQ	VECO	Wed, Jun 14, 2017	31.65	31.65	29.70	29.95
5675	NASDAQ	VECO	Tue, Jun 13, 2017	31.25	31.90	30.95	31.70
5674	NASDAQ	VECO	Mon, Jun 12, 2017	30.15	30.45	28.90	29.80
5673	NASDAQ	VECO	Fri, Jun 9, 2017	32.90	33.05	30.35	30.35
5672	NASDAQ	VECO	Thu, Jun 8, 2017	31.15	32.75	31.00	32.70
5671	NASDAQ	VECO	Wed, Jun 7, 2017	30.95	31.18	30.40	31.15
5670	NASDAQ	VECO	Tue, Jun 6, 2017	30.60	31.45	30.55	30.95
5669	NASDAQ	VECO	Mon, Jun 5, 2017	30.70	31.00	30.13	30.80
5668	NASDAQ	VECO	Fri, Jun 2, 2017	30.85	31.35	30.60	30.80
5667	NASDAQ	VECO	Thu, Jun 1, 2017	31.65	32.00	30.50	30.75
5666	NASDAQ	VECO	Wed, May 31, 2017	32.10	32.35	30.90	31.45
5665	NASDAQ	VECO	Tue, May 30, 2017	32.05	32.45	31.80	31.90
5664	NASDAQ	VECO	Fri, May 26, 2017	31.60	32.20	31.45	32.00
5663	NASDAQ	VECO	Thu, May 25, 2017	31.50	31.85	31.10	31.75
5662	NASDAQ	VECO	Wed, May 24, 2017	31.60	31.80	31.03	31.25
5661	NASDAQ	VECO	Tue, May 23, 2017	31.70	32.00	31.35	31.65
5660	NASDAQ	VECO	Mon, May 22, 2017	31.50	31.80	31.10	31.60
5659	NASDAQ	VECO	Fri, May 19, 2017	30.45	31.65	30.15	31.40
5658	NASDAQ	VECO	Thu, May 18, 2017	30.25	30.80	29.85	30.35
5657	NASDAQ	VECO	Wed, May 17, 2017	31.70	31.98	30.20	30.30
5656	NASDAQ	VECO	Tue, May 16, 2017	32.70	32.80	31.95	32.50
5655	NASDAQ	VECO	Mon, May 15, 2017	33.00	33.40	32.55	32.65
5654	NASDAQ	VECO	Fri, May 12, 2017	33.05	33.30	32.75	32.95
5653	NASDAQ	VECO	Thu, May 11, 2017	32.85	33.45	32.60	33.10
5652	NASDAQ	VECO	Wed, May 10, 2017	32.45	33.23	32.35	33.05
5651	NASDAQ	VECO	Tue, May 9, 2017	32.90	32.95	32.05	32.45
5650	NASDAQ	VECO	Mon, May 8, 2017	32.80	33.00	32.20	32.80
5649	NASDAQ	VECO	Fri, May 5, 2017	32.05	33.50	30.52	32.90
5648	NASDAQ	VECO	Thu, May 4, 2017	33.50	33.85	33.30	33.40
5647	NASDAQ	VECO	Wed, May 3, 2017	33.70	33.95	33.25	33.45
5646	NASDAQ	VECO	Tue, May 2, 2017	34.15	34.20	33.65	34.00
5645	NASDAQ	VECO	Mon, May 1, 2017	33.05	34.25	33.05	34.15
5644	NASDAQ	VECO	Fri, Apr 28, 2017	34.10	34.25	33.00	33.00
5643	NASDAQ	VECO	Thu, Apr 27, 2017	33.70	34.38	33.70	34.20
5642	NASDAQ	VECO	Wed, Apr 26, 2017	33.00	34.15	32.40	33.60
5641	NASDAQ	VECO	Tue, Apr 25, 2017	32.35	33.65	32.15	33.10
5640	NASDAQ	VECO	Mon, Apr 24, 2017	31.95	32.15	31.55	32.00
5639	NASDAQ	VECO	Fri, Apr 21, 2017	30.45	31.10	30.10	31.00
5638	NASDAQ	VECO	Thu, Apr 20, 2017	29.75	30.50	29.60	30.40
5637	NASDAQ	VECO	Wed, Apr 19, 2017	27.85	29.55	27.80	29.45
5636	NASDAQ	VECO	Tue, Apr 18, 2017	27.90	28.25	27.53	27.65
5635	NASDAQ	VECO	Mon, Apr 17, 2017	27.55	28.15	27.40	28.10
5634	NASDAQ	VECO	Thu, Apr 13, 2017	28.10	28.30	27.35	27.40
5633	NASDAQ	VECO	Wed, Apr 12, 2017	28.60	28.80	28.05	28.15
5632	NASDAQ	VECO	Tue, Apr 11, 2017	28.30	28.70	27.95	28.70
5631	NASDAQ	VECO	Mon, Apr 10, 2017	28.60	29.10	28.20	28.30
5630	NASDAQ	VECO	Fri, Apr 7, 2017	28.75	29.05	28.35	28.50
5629	NASDAQ	VECO	Thu, Apr 6, 2017	28.30	28.88	27.95	28.80
5628	NASDAQ	VECO	Wed, Apr 5, 2017	29.15	29.65	28.10	28.25
5627	NASDAQ	VECO	Tue, Apr 4, 2017	29.20	29.60	28.80	29.00
5626	NASDAQ	VECO	Mon, Apr 3, 2017	29.95	30.00	28.95	29.30
5625	NASDAQ	VECO	Fri, Mar 31, 2017	30.05	30.28	29.80	29.85
5624	NASDAQ	VECO	Thu, Mar 30, 2017	29.90	30.28	29.60	30.05
5623	NASDAQ	VECO	Wed, Mar 29, 2017	29.55	30.00	29.30	29.80
5622	NASDAQ	VECO	Tue, Mar 28, 2017	29.45	29.83	29.30	29.50
5621	NASDAQ	VECO	Mon, Mar 27, 2017	28.25	29.65	27.94	29.55
5620	NASDAQ	VECO	Fri, Mar 24, 2017	28.95	29.50	28.50	28.75
5619	NASDAQ	VECO	Thu, Mar 23, 2017	28.85	29.20	28.55	28.80
5618	NASDAQ	VECO	Wed, Mar 22, 2017	28.75	29.00	28.15	28.85
5617	NASDAQ	VECO	Tue, Mar 21, 2017	29.60	29.85	28.58	28.70
5616	NASDAQ	VECO	Mon, Mar 20, 2017	29.65	29.80	29.38	29.45
5615	NASDAQ	VECO	Fri, Mar 17, 2017	29.20	29.70	29.00	29.60
5614	NASDAQ	VECO	Thu, Mar 16, 2017	29.40	29.50	29.05	29.30
5613	NASDAQ	VECO	Wed, Mar 15, 2017	29.15	29.40	28.80	29.30
5612	NASDAQ	VECO	Tue, Mar 14, 2017	28.80	29.33	28.65	29.10
5611	NASDAQ	VECO	Mon, Mar 13, 2017	28.35	29.10	28.35	28.95
5610	NASDAQ	VECO	Fri, Mar 10, 2017	28.60	28.90	28.38	28.40
5609	NASDAQ	VECO	Thu, Mar 9, 2017	28.25	28.70	28.00	28.55
5608	NASDAQ	VECO	Wed, Mar 8, 2017	28.45	28.60	28.25	28.30
5607	NASDAQ	VECO	Tue, Mar 7, 2017	28.50	28.75	28.35	28.50
5606	NASDAQ	VECO	Mon, Mar 6, 2017	28.20	28.70	28.05	28.50
5605	NASDAQ	VECO	Fri, Mar 3, 2017	28.00	28.45	27.95	28.25
5604	NASDAQ	VECO	Thu, Mar 2, 2017	27.95	28.15	27.60	28.00
5603	NASDAQ	VECO	Wed, Mar 1, 2017	27.75	28.05	27.05	27.95
5602	NASDAQ	VECO	Tue, Feb 28, 2017	28.30	28.35	27.30	27.35
5601	NASDAQ	VECO	Mon, Feb 27, 2017	28.35	28.40	27.80	28.35
5600	NASDAQ	VECO	Fri, Feb 24, 2017	28.05	28.35	27.85	28.25
5599	NASDAQ	VECO	Thu, Feb 23, 2017	28.40	28.55	28.00	28.40
5598	NASDAQ	VECO	Wed, Feb 22, 2017	28.15	28.40	27.95	28.25
5597	NASDAQ	VECO	Tue, Feb 21, 2017	27.55	28.40	27.50	28.25
5596	NASDAQ	VECO	Fri, Feb 17, 2017	27.05	27.93	26.15	27.55
5595	NASDAQ	VECO	Thu, Feb 16, 2017	26.70	27.05	26.15	26.95
5594	NASDAQ	VECO	Wed, Feb 15, 2017	26.35	26.75	26.10	26.75
5593	NASDAQ	VECO	Tue, Feb 14, 2017	26.60	26.60	26.00	26.35
5592	NASDAQ	VECO	Mon, Feb 13, 2017	26.25	26.90	26.00	26.80
5591	NASDAQ	VECO	Fri, Feb 10, 2017	25.80	26.50	25.33	26.05
5590	NASDAQ	VECO	Thu, Feb 9, 2017	25.00	25.35	24.50	24.85
5589	NASDAQ	VECO	Wed, Feb 8, 2017	25.25	25.40	24.45	25.00
5588	NASDAQ	VECO	Tue, Feb 7, 2017	26.10	26.20	25.25	25.35
5587	NASDAQ	VECO	Mon, Feb 6, 2017	26.00	26.30	25.55	26.10
5586	NASDAQ	VECO	Fri, Feb 3, 2017	25.60	26.30	25.45	26.30
5585	NASDAQ	VECO	Thu, Feb 2, 2017	25.95	26.40	24.60	24.85
5584	NASDAQ	VECO	Wed, Feb 1, 2017	25.95	26.10	25.10	25.75
5583	NASDAQ	VECO	Tue, Jan 31, 2017	26.10	26.10	25.25	25.75
5582	NASDAQ	VECO	Mon, Jan 30, 2017	27.05	27.15	26.05	26.35
5581	NASDAQ	VECO	Fri, Jan 27, 2017	27.15	27.48	26.90	27.25
5580	NASDAQ	VECO	Thu, Jan 26, 2017	27.30	27.55	26.83	27.00
5579	NASDAQ	VECO	Wed, Jan 25, 2017	27.40	27.70	26.95	27.25
5578	NASDAQ	VECO	Tue, Jan 24, 2017	26.90	27.25	26.90	27.10
5577	NASDAQ	VECO	Mon, Jan 23, 2017	27.05	27.25	26.65	26.85
5576	NASDAQ	VECO	Fri, Jan 20, 2017	27.15	27.40	27.00	27.10
5575	NASDAQ	VECO	Thu, Jan 19, 2017	27.25	27.50	26.80	27.15
5574	NASDAQ	VECO	Wed, Jan 18, 2017	27.10	27.40	26.75	27.25
5573	NASDAQ	VECO	Tue, Jan 17, 2017	27.25	27.35	26.76	26.95
5572	NASDAQ	VECO	Fri, Jan 13, 2017	27.15	27.50	26.88	27.40
5571	NASDAQ	VECO	Thu, Jan 12, 2017	27.65	27.70	26.65	27.00
5570	NASDAQ	VECO	Wed, Jan 11, 2017	29.10	29.10	27.18	27.80
5569	NASDAQ	VECO	Tue, Jan 10, 2017	29.20	29.65	29.15	29.65
5568	NASDAQ	VECO	Mon, Jan 9, 2017	28.70	29.45	28.70	29.10
5567	NASDAQ	VECO	Fri, Jan 6, 2017	28.95	29.15	28.60	28.85
5566	NASDAQ	VECO	Thu, Jan 5, 2017	29.45	29.70	28.80	28.85
5565	NASDAQ	VECO	Wed, Jan 4, 2017	29.90	30.05	29.35	29.65
5564	NASDAQ	VECO	Tue, Jan 3, 2017	29.05	29.95	28.90	29.85
5563	NASDAQ	VECO	Fri, Dec 30, 2016	29.30	29.65	29.00	29.15
5562	NASDAQ	VECO	Thu, Dec 29, 2016	29.25	29.60	29.05	29.20
5561	NASDAQ	VECO	Wed, Dec 28, 2016	29.90	29.95	29.00	29.20
5560	NASDAQ	VECO	Tue, Dec 27, 2016	29.50	29.93	29.10	29.90
5559	NASDAQ	VECO	Fri, Dec 23, 2016	29.10	29.80	29.10	29.40
5558	NASDAQ	VECO	Thu, Dec 22, 2016	29.65	29.65	28.90	29.15
5557	NASDAQ	VECO	Wed, Dec 21, 2016	30.05	30.45	29.55	29.60
5556	NASDAQ	VECO	Tue, Dec 20, 2016	28.95	30.05	28.55	29.95
5555	NASDAQ	VECO	Mon, Dec 19, 2016	28.80	29.05	28.55	28.90
5554	NASDAQ	VECO	Fri, Dec 16, 2016	28.75	29.20	28.40	28.70
5553	NASDAQ	VECO	Thu, Dec 15, 2016	29.40	30.45	28.60	28.65
5552	NASDAQ	VECO	Wed, Dec 14, 2016	29.05	29.40	28.45	29.35
5551	NASDAQ	VECO	Tue, Dec 13, 2016	27.75	29.90	27.70	29.15
5550	NASDAQ	VECO	Mon, Dec 12, 2016	26.95	27.75	26.80	27.70
5549	NASDAQ	VECO	Fri, Dec 9, 2016	27.80	27.90	26.85	27.10
5548	NASDAQ	VECO	Thu, Dec 8, 2016	26.95	27.78	26.55	27.60
5547	NASDAQ	VECO	Wed, Dec 7, 2016	26.90	27.15	26.68	27.00
5546	NASDAQ	VECO	Tue, Dec 6, 2016	27.25	27.35	26.75	27.00
5545	NASDAQ	VECO	Mon, Dec 5, 2016	26.30	27.20	26.15	27.10
5544	NASDAQ	VECO	Fri, Dec 2, 2016	25.80	26.45	25.30	26.20
5543	NASDAQ	VECO	Thu, Dec 1, 2016	26.60	26.85	25.48	26.00
5542	NASDAQ	VECO	Wed, Nov 30, 2016	26.85	26.85	26.38	26.65
5541	NASDAQ	VECO	Tue, Nov 29, 2016	26.55	26.80	26.20	26.70
5540	NASDAQ	VECO	Mon, Nov 28, 2016	26.40	26.80	26.05	26.45
5539	NASDAQ	VECO	Fri, Nov 25, 2016	26.50	26.65	26.00	26.55
5538	NASDAQ	VECO	Wed, Nov 23, 2016	26.15	26.55	25.75	26.55
5537	NASDAQ	VECO	Tue, Nov 22, 2016	25.55	26.20	25.55	26.15
5536	NASDAQ	VECO	Mon, Nov 21, 2016	25.55	25.75	25.20	25.60
5535	NASDAQ	VECO	Fri, Nov 18, 2016	25.50	25.92	25.50	25.65
5534	NASDAQ	VECO	Thu, Nov 17, 2016	25.35	25.70	25.20	25.55
5533	NASDAQ	VECO	Wed, Nov 16, 2016	25.40	25.55	24.85	25.25
5532	NASDAQ	VECO	Tue, Nov 15, 2016	25.40	25.60	25.20	25.40
5531	NASDAQ	VECO	Mon, Nov 14, 2016	25.30	25.95	25.00	25.30
5530	NASDAQ	VECO	Fri, Nov 11, 2016	24.90	25.50	24.70	25.30
5529	NASDAQ	VECO	Thu, Nov 10, 2016	25.90	25.95	24.60	24.80
5528	NASDAQ	VECO	Wed, Nov 9, 2016	25.20	25.73	24.81	25.70
5527	NASDAQ	VECO	Tue, Nov 8, 2016	25.05	25.85	24.85	25.60
5526	NASDAQ	VECO	Mon, Nov 7, 2016	24.40	25.25	24.30	25.25
5525	NASDAQ	VECO	Fri, Nov 4, 2016	23.30	24.35	22.90	24.20
5524	NASDAQ	VECO	Thu, Nov 3, 2016	22.70	23.38	22.55	23.30
5523	NASDAQ	VECO	Wed, Nov 2, 2016	23.50	23.50	21.46	22.65
5522	NASDAQ	VECO	Tue, Nov 1, 2016	21.85	21.90	21.00	21.25
5521	NASDAQ	VECO	Mon, Oct 31, 2016	21.95	22.20	21.60	21.70
5520	NASDAQ	VECO	Fri, Oct 28, 2016	22.00	22.15	21.80	21.95
5519	NASDAQ	VECO	Thu, Oct 27, 2016	21.65	22.05	21.55	21.95
5518	NASDAQ	VECO	Wed, Oct 26, 2016	21.25	21.60	21.15	21.45
5517	NASDAQ	VECO	Tue, Oct 25, 2016	21.30	21.60	21.25	21.35
5516	NASDAQ	VECO	Mon, Oct 24, 2016	21.40	21.75	21.25	21.28
5515	NASDAQ	VECO	Fri, Oct 21, 2016	21.00	21.45	21.00	21.25
5514	NASDAQ	VECO	Thu, Oct 20, 2016	21.35	21.50	21.25	21.25
5513	NASDAQ	VECO	Wed, Oct 19, 2016	21.45	21.55	21.25	21.45
5512	NASDAQ	VECO	Tue, Oct 18, 2016	21.85	22.25	21.40	21.45
5511	NASDAQ	VECO	Mon, Oct 17, 2016	22.10	22.10	21.65	21.65
5510	NASDAQ	VECO	Fri, Oct 14, 2016	21.72	22.13	21.72	21.90
5509	NASDAQ	VECO	Thu, Oct 13, 2016	21.55	21.97	21.21	21.65
5508	NASDAQ	VECO	Wed, Oct 12, 2016	21.32	21.73	21.10	21.68
5507	NASDAQ	VECO	Tue, Oct 11, 2016	22.01	22.05	21.29	21.40
5506	NASDAQ	VECO	Mon, Oct 10, 2016	22.14	22.41	21.87	22.02
5505	NASDAQ	VECO	Fri, Oct 7, 2016	21.90	22.09	21.43	21.94
5504	NASDAQ	VECO	Thu, Oct 6, 2016	21.44	21.98	21.23	21.89
5503	NASDAQ	VECO	Wed, Oct 5, 2016	19.81	21.02	19.77	20.92
5502	NASDAQ	VECO	Tue, Oct 4, 2016	19.75	19.95	19.61	19.78
5501	NASDAQ	VECO	Mon, Oct 3, 2016	19.62	19.90	19.48	19.75
5500	NASDAQ	VECO	Fri, Sep 30, 2016	19.47	19.79	19.37	19.63
5499	NASDAQ	VECO	Thu, Sep 29, 2016	19.48	19.62	19.26	19.37
5498	NASDAQ	VECO	Wed, Sep 28, 2016	19.40	19.61	19.26	19.55
5497	NASDAQ	VECO	Tue, Sep 27, 2016	19.18	19.43	18.68	19.38
5496	NASDAQ	VECO	Mon, Sep 26, 2016	19.07	19.44	18.93	19.23
5495	NASDAQ	VECO	Fri, Sep 23, 2016	19.32	19.35	19.09	19.17
5494	NASDAQ	VECO	Thu, Sep 22, 2016	19.21	19.45	19.21	19.42
5493	NASDAQ	VECO	Wed, Sep 21, 2016	18.76	19.22	18.76	19.15
5492	NASDAQ	VECO	Tue, Sep 20, 2016	18.90	18.90	18.60	18.70
5491	NASDAQ	VECO	Mon, Sep 19, 2016	18.95	19.13	18.65	18.75
5490	NASDAQ	VECO	Fri, Sep 16, 2016	19.20	19.20	18.69	18.80
5489	NASDAQ	VECO	Thu, Sep 15, 2016	19.15	19.58	19.14	19.20
5488	NASDAQ	VECO	Wed, Sep 14, 2016	19.31	19.32	18.80	19.12
5487	NASDAQ	VECO	Tue, Sep 13, 2016	19.37	19.45	18.87	19.22
5486	NASDAQ	VECO	Mon, Sep 12, 2016	19.65	19.80	19.44	19.55
5485	NASDAQ	VECO	Fri, Sep 9, 2016	20.43	20.43	19.63	19.63
5484	NASDAQ	VECO	Thu, Sep 8, 2016	20.85	21.05	20.48	20.69
5483	NASDAQ	VECO	Wed, Sep 7, 2016	20.63	20.84	20.55	20.68
5482	NASDAQ	VECO	Tue, Sep 6, 2016	20.51	20.88	20.24	20.53
5481	NASDAQ	VECO	Fri, Sep 2, 2016	20.07	20.29	19.82	20.29
5480	NASDAQ	VECO	Thu, Sep 1, 2016	19.68	19.83	19.51	19.82
5479	NASDAQ	VECO	Wed, Aug 31, 2016	19.80	20.04	19.55	19.67
5478	NASDAQ	VECO	Tue, Aug 30, 2016	20.27	20.48	19.84	19.87
5477	NASDAQ	VECO	Mon, Aug 29, 2016	20.00	20.32	19.94	20.14
5476	NASDAQ	VECO	Fri, Aug 26, 2016	20.25	20.48	19.90	19.94
5475	NASDAQ	VECO	Thu, Aug 25, 2016	20.10	20.37	20.07	20.15
5474	NASDAQ	VECO	Wed, Aug 24, 2016	20.36	20.53	20.06	20.13
5473	NASDAQ	VECO	Tue, Aug 23, 2016	20.47	20.64	20.37	20.41
5472	NASDAQ	VECO	Mon, Aug 22, 2016	20.17	20.75	20.16	20.42
5471	NASDAQ	VECO	Fri, Aug 19, 2016	20.51	20.63	20.12	20.39
5470	NASDAQ	VECO	Thu, Aug 18, 2016	20.54	20.70	20.33	20.46
5469	NASDAQ	VECO	Wed, Aug 17, 2016	20.50	20.58	20.26	20.46
5468	NASDAQ	VECO	Tue, Aug 16, 2016	20.79	21.00	20.44	20.59
5467	NASDAQ	VECO	Mon, Aug 15, 2016	21.04	21.41	20.80	20.82
5466	NASDAQ	VECO	Fri, Aug 12, 2016	20.96	21.49	20.71	20.96
5465	NASDAQ	VECO	Thu, Aug 11, 2016	20.30	21.08	20.30	20.98
5464	NASDAQ	VECO	Wed, Aug 10, 2016	20.54	20.62	20.09	20.23
5463	NASDAQ	VECO	Tue, Aug 9, 2016	20.23	20.76	20.23	20.35
5462	NASDAQ	VECO	Mon, Aug 8, 2016	20.01	20.49	20.01	20.15
5461	NASDAQ	VECO	Fri, Aug 5, 2016	19.10	19.95	18.91	19.84
5460	NASDAQ	VECO	Thu, Aug 4, 2016	18.64	19.12	18.61	18.79
5459	NASDAQ	VECO	Wed, Aug 3, 2016	18.53	18.91	18.23	18.64
5458	NASDAQ	VECO	Tue, Aug 2, 2016	20.00	20.00	18.31	18.58
5457	NASDAQ	VECO	Mon, Aug 1, 2016	16.72	16.90	16.48	16.84
5456	NASDAQ	VECO	Fri, Jul 29, 2016	16.87	16.93	16.37	16.77
5455	NASDAQ	VECO	Thu, Jul 28, 2016	17.14	17.14	16.78	16.85
5454	NASDAQ	VECO	Wed, Jul 27, 2016	17.10	17.29	17.00	17.16
5453	NASDAQ	VECO	Tue, Jul 26, 2016	16.90	17.16	16.80	17.01
5452	NASDAQ	VECO	Mon, Jul 25, 2016	16.97	17.15	16.84	16.89
5451	NASDAQ	VECO	Fri, Jul 22, 2016	16.85	17.03	16.78	16.98
5450	NASDAQ	VECO	Thu, Jul 21, 2016	17.08	17.20	16.74	16.89
5449	NASDAQ	VECO	Wed, Jul 20, 2016	17.13	17.25	16.94	17.16
5448	NASDAQ	VECO	Tue, Jul 19, 2016	17.47	17.83	16.98	17.00
5447	NASDAQ	VECO	Mon, Jul 18, 2016	17.50	17.73	17.25	17.54
5446	NASDAQ	VECO	Fri, Jul 15, 2016	17.37	17.46	17.11	17.42
5445	NASDAQ	VECO	Thu, Jul 14, 2016	17.50	17.55	16.67	17.26
5444	NASDAQ	VECO	Wed, Jul 13, 2016	17.19	17.51	16.90	17.26
5443	NASDAQ	VECO	Tue, Jul 12, 2016	16.87	17.13	16.79	17.07
5442	NASDAQ	VECO	Mon, Jul 11, 2016	16.65	16.76	16.55	16.69
5441	NASDAQ	VECO	Fri, Jul 8, 2016	16.08	16.59	16.08	16.51
5440	NASDAQ	VECO	Thu, Jul 7, 2016	15.96	16.15	15.70	15.94
5439	NASDAQ	VECO	Wed, Jul 6, 2016	15.73	16.06	15.53	15.91
5438	NASDAQ	VECO	Tue, Jul 5, 2016	16.29	16.29	15.79	15.91
5437	NASDAQ	VECO	Fri, Jul 1, 2016	16.49	16.62	16.13	16.38
5436	NASDAQ	VECO	Thu, Jun 30, 2016	16.18	16.57	15.62	16.56
5435	NASDAQ	VECO	Wed, Jun 29, 2016	16.12	16.41	15.97	16.11
5434	NASDAQ	VECO	Tue, Jun 28, 2016	16.02	16.35	15.90	15.96
5433	NASDAQ	VECO	Mon, Jun 27, 2016	16.52	16.52	15.70	15.79
5432	NASDAQ	VECO	Fri, Jun 24, 2016	16.63	17.13	16.40	16.67
5431	NASDAQ	VECO	Thu, Jun 23, 2016	17.38	17.64	17.38	17.53
5430	NASDAQ	VECO	Wed, Jun 22, 2016	17.37	17.66	17.20	17.26
5429	NASDAQ	VECO	Tue, Jun 21, 2016	17.31	17.42	16.89	17.40
5428	NASDAQ	VECO	Mon, Jun 20, 2016	17.02	17.43	16.96	17.23
5427	NASDAQ	VECO	Fri, Jun 17, 2016	16.80	16.95	16.41	16.58
5426	NASDAQ	VECO	Thu, Jun 16, 2016	16.64	16.92	16.34	16.80
5425	NASDAQ	VECO	Wed, Jun 15, 2016	16.89	17.06	16.71	16.76
5424	NASDAQ	VECO	Tue, Jun 14, 2016	16.77	17.12	16.59	16.74
5423	NASDAQ	VECO	Mon, Jun 13, 2016	17.17	17.35	16.77	16.79
5422	NASDAQ	VECO	Fri, Jun 10, 2016	17.63	17.74	17.25	17.31
5421	NASDAQ	VECO	Thu, Jun 9, 2016	17.90	18.06	17.69	17.92
5420	NASDAQ	VECO	Wed, Jun 8, 2016	18.00	18.38	17.71	17.99
5419	NASDAQ	VECO	Tue, Jun 7, 2016	18.32	18.41	17.91	17.92
5418	NASDAQ	VECO	Mon, Jun 6, 2016	18.01	18.44	18.01	18.28
5417	NASDAQ	VECO	Fri, Jun 3, 2016	18.28	18.35	18.00	18.03
5416	NASDAQ	VECO	Thu, Jun 2, 2016	18.01	18.30	17.84	18.27
5415	NASDAQ	VECO	Wed, Jun 1, 2016	17.77	18.08	17.75	18.08
5414	NASDAQ	VECO	Tue, May 31, 2016	17.91	18.07	17.68	17.79
5413	NASDAQ	VECO	Fri, May 27, 2016	17.29	18.41	17.29	17.91
5412	NASDAQ	VECO	Thu, May 26, 2016	17.86	17.96	17.07	17.23
5411	NASDAQ	VECO	Wed, May 25, 2016	17.66	17.93	17.47	17.82
5410	NASDAQ	VECO	Tue, May 24, 2016	17.22	17.64	17.09	17.58
5409	NASDAQ	VECO	Mon, May 23, 2016	17.04	17.43	16.98	17.05
5408	NASDAQ	VECO	Fri, May 20, 2016	16.30	16.96	16.02	16.94
5407	NASDAQ	VECO	Thu, May 19, 2016	16.19	16.62	15.76	16.14
5406	NASDAQ	VECO	Wed, May 18, 2016	16.22	16.49	16.13	16.26
5405	NASDAQ	VECO	Tue, May 17, 2016	16.75	16.75	16.17	16.31
5404	NASDAQ	VECO	Mon, May 16, 2016	17.39	17.56	16.73	16.73
5403	NASDAQ	VECO	Fri, May 13, 2016	16.62	17.60	16.50	17.37
5402	NASDAQ	VECO	Thu, May 12, 2016	16.56	16.58	16.28	16.45
5401	NASDAQ	VECO	Wed, May 11, 2016	16.59	16.60	16.30	16.51
5400	NASDAQ	VECO	Tue, May 10, 2016	17.11	17.11	16.40	16.65
5399	NASDAQ	VECO	Mon, May 9, 2016	16.94	17.08	16.79	16.98
5398	NASDAQ	VECO	Fri, May 6, 2016	17.09	17.36	16.72	17.06
5397	NASDAQ	VECO	Thu, May 5, 2016	16.19	17.58	15.95	17.13
5396	NASDAQ	VECO	Wed, May 4, 2016	18.05	18.27	17.17	17.19
5395	NASDAQ	VECO	Tue, May 3, 2016	18.40	18.53	17.82	18.12
5394	NASDAQ	VECO	Mon, May 2, 2016	18.44	18.62	18.19	18.53
5393	NASDAQ	VECO	Fri, Apr 29, 2016	18.95	19.07	18.31	18.41
5392	NASDAQ	VECO	Thu, Apr 28, 2016	19.62	19.79	18.98	19.04
5391	NASDAQ	VECO	Wed, Apr 27, 2016	19.15	19.84	18.96	19.72
5390	NASDAQ	VECO	Tue, Apr 26, 2016	19.32	19.67	19.04	19.25
5389	NASDAQ	VECO	Mon, Apr 25, 2016	19.28	19.59	18.99	19.14
5388	NASDAQ	VECO	Fri, Apr 22, 2016	19.02	19.42	18.95	19.39
5387	NASDAQ	VECO	Thu, Apr 21, 2016	18.82	19.31	18.68	19.07
5386	NASDAQ	VECO	Wed, Apr 20, 2016	19.14	19.17	18.84	18.89
5385	NASDAQ	VECO	Tue, Apr 19, 2016	19.40	19.95	19.04	19.16
5384	NASDAQ	VECO	Mon, Apr 18, 2016	19.15	19.46	19.02	19.39
5383	NASDAQ	VECO	Fri, Apr 15, 2016	19.17	19.58	19.16	19.21
5382	NASDAQ	VECO	Thu, Apr 14, 2016	19.27	19.34	18.97	19.26
5381	NASDAQ	VECO	Wed, Apr 13, 2016	18.83	19.37	18.80	19.37
5380	NASDAQ	VECO	Tue, Apr 12, 2016	18.78	18.90	18.41	18.70
5379	NASDAQ	VECO	Mon, Apr 11, 2016	18.81	19.11	18.66	18.81
5378	NASDAQ	VECO	Fri, Apr 8, 2016	18.97	19.29	18.64	18.69
5377	NASDAQ	VECO	Thu, Apr 7, 2016	19.13	19.31	18.67	18.77
5376	NASDAQ	VECO	Wed, Apr 6, 2016	18.50	19.20	18.50	19.17
5375	NASDAQ	VECO	Tue, Apr 5, 2016	19.18	19.18	19.18	18.96
5374	NASDAQ	VECO	Mon, Apr 4, 2016	20.04	20.20	19.14	19.18
5373	NASDAQ	VECO	Fri, Apr 1, 2016	19.31	19.70	19.17	19.59
5372	NASDAQ	VECO	Thu, Mar 31, 2016	18.79	20.19	18.62	18.87
5371	NASDAQ	VECO	Wed, Mar 30, 2016	18.92	19.26	18.72	18.87
5370	NASDAQ	VECO	Tue, Mar 29, 2016	17.70	18.88	17.50	17.68
5369	NASDAQ	VECO	Mon, Mar 28, 2016	17.82	18.19	17.58	18.17
5368	NASDAQ	VECO	Thu, Mar 24, 2016	18.22	18.22	18.22	17.70
5367	NASDAQ	VECO	Wed, Mar 23, 2016	19.43	19.47	18.22	18.22
5366	NASDAQ	VECO	Tue, Mar 22, 2016	19.40	19.77	19.27	19.63
5365	NASDAQ	VECO	Mon, Mar 21, 2016	19.27	19.79	19.13	19.48
5364	NASDAQ	VECO	Fri, Mar 18, 2016	19.24	19.64	19.17	19.47
5363	NASDAQ	VECO	Thu, Mar 17, 2016	18.37	19.28	18.31	19.12
5362	NASDAQ	VECO	Wed, Mar 16, 2016	18.72	18.89	18.19	18.45
5361	NASDAQ	VECO	Tue, Mar 15, 2016	19.11	19.11	19.11	18.79
5360	NASDAQ	VECO	Mon, Mar 14, 2016	18.73	19.28	18.35	19.11
5359	NASDAQ	VECO	Fri, Mar 11, 2016	18.86	18.99	18.13	18.76
5358	NASDAQ	VECO	Thu, Mar 10, 2016	18.72	18.97	18.39	18.63
5357	NASDAQ	VECO	Wed, Mar 9, 2016	18.75	18.75	18.75	18.63
5356	NASDAQ	VECO	Tue, Mar 8, 2016	19.09	19.41	18.73	19.32
5355	NASDAQ	VECO	Mon, Mar 7, 2016	18.84	20.00	18.72	19.32
5354	NASDAQ	VECO	Fri, Mar 4, 2016	18.69	18.69	18.69	18.96
5353	NASDAQ	VECO	Thu, Mar 3, 2016	18.72	18.72	18.72	18.69
5352	NASDAQ	VECO	Wed, Mar 2, 2016	18.60	18.93	18.46	18.58
5351	NASDAQ	VECO	Tue, Mar 1, 2016	18.55	18.55	18.55	18.58
5350	NASDAQ	VECO	Mon, Feb 29, 2016	18.06	18.71	17.58	18.55
5349	NASDAQ	VECO	Fri, Feb 26, 2016	17.84	17.84	17.84	17.96
5348	NASDAQ	VECO	Thu, Feb 25, 2016	17.60	17.85	17.41	17.84
5347	NASDAQ	VECO	Wed, Feb 24, 2016	16.93	17.64	16.68	17.61
5346	NASDAQ	VECO	Tue, Feb 23, 2016	15.54	17.27	15.26	17.07
5345	NASDAQ	VECO	Mon, Feb 22, 2016	19.67	19.80	19.02	19.09
5344	NASDAQ	VECO	Fri, Feb 19, 2016	19.41	19.77	19.30	19.38
5343	NASDAQ	VECO	Thu, Feb 18, 2016	19.23	19.46	19.00	19.38
5342	NASDAQ	VECO	Wed, Feb 17, 2016	18.84	19.32	18.84	19.15
5341	NASDAQ	VECO	Tue, Feb 16, 2016	18.02	18.96	17.86	18.77
5340	NASDAQ	VECO	Fri, Feb 12, 2016	17.67	17.82	17.17	17.81
5339	NASDAQ	VECO	Thu, Feb 11, 2016	17.26	17.59	17.08	17.48
5338	NASDAQ	VECO	Wed, Feb 10, 2016	17.68	17.98	17.49	17.52
5337	NASDAQ	VECO	Tue, Feb 9, 2016	17.40	18.07	17.30	17.70
5336	NASDAQ	VECO	Mon, Feb 8, 2016	17.53	17.94	17.26	17.70
5335	NASDAQ	VECO	Fri, Feb 5, 2016	18.49	18.81	17.90	17.91
5334	NASDAQ	VECO	Thu, Feb 4, 2016	18.18	18.82	18.18	18.63
5333	NASDAQ	VECO	Wed, Feb 3, 2016	18.21	18.27	17.79	18.12
5332	NASDAQ	VECO	Tue, Feb 2, 2016	18.18	18.29	17.97	17.99
5331	NASDAQ	VECO	Mon, Feb 1, 2016	18.47	18.79	18.33	18.43
5330	NASDAQ	VECO	Fri, Jan 29, 2016	17.63	18.64	17.63	18.64
5329	NASDAQ	VECO	Thu, Jan 28, 2016	17.97	18.33	17.52	17.60
5328	NASDAQ	VECO	Wed, Jan 27, 2016	18.22	18.41	17.74	17.77
5327	NASDAQ	VECO	Tue, Jan 26, 2016	18.03	18.50	17.91	18.22
5326	NASDAQ	VECO	Mon, Jan 25, 2016	17.87	18.16	17.81	17.95
5325	NASDAQ	VECO	Fri, Jan 22, 2016	17.60	17.95	17.40	17.91
5324	NASDAQ	VECO	Thu, Jan 21, 2016	17.52	17.92	17.34	17.35
5323	NASDAQ	VECO	Wed, Jan 20, 2016	16.74	17.56	16.55	17.37
5322	NASDAQ	VECO	Tue, Jan 19, 2016	17.25	17.25	16.58	16.90
5321	NASDAQ	VECO	Fri, Jan 15, 2016	17.24	17.25	16.58	17.11
5320	NASDAQ	VECO	Thu, Jan 14, 2016	17.45	17.99	17.10	17.77
5319	NASDAQ	VECO	Wed, Jan 13, 2016	17.11	17.47	17.09	17.25
5318	NASDAQ	VECO	Tue, Jan 12, 2016	17.02	17.30	16.80	17.12
5317	NASDAQ	VECO	Mon, Jan 11, 2016	17.31	17.40	16.74	16.89
5316	NASDAQ	VECO	Fri, Jan 8, 2016	18.05	18.34	17.17	17.20
5315	NASDAQ	VECO	Thu, Jan 7, 2016	18.90	19.03	18.04	18.04
5314	NASDAQ	VECO	Wed, Jan 6, 2016	20.00	20.92	19.26	19.30
5313	NASDAQ	VECO	Tue, Jan 5, 2016	20.64	21.78	20.12	20.30
5312	NASDAQ	VECO	Mon, Jan 4, 2016	20.22	20.79	20.01	20.64
5311	NASDAQ	VECO	Thu, Dec 31, 2015	20.97	21.00	20.54	20.56
5310	NASDAQ	VECO	Wed, Dec 30, 2015	21.02	21.13	20.73	21.02
5309	NASDAQ	VECO	Tue, Dec 29, 2015	21.54	21.73	20.94	21.04
5308	NASDAQ	VECO	Mon, Dec 28, 2015	21.73	21.90	21.11	21.35
5307	NASDAQ	VECO	Thu, Dec 24, 2015	21.58	21.98	21.54	21.83
5306	NASDAQ	VECO	Wed, Dec 23, 2015	21.70	21.92	21.46	21.56
5305	NASDAQ	VECO	Tue, Dec 22, 2015	21.48	21.77	19.84	21.64
5304	NASDAQ	VECO	Mon, Dec 21, 2015	21.08	21.66	20.99	21.47
5303	NASDAQ	VECO	Fri, Dec 18, 2015	21.08	21.24	20.79	20.93
5302	NASDAQ	VECO	Thu, Dec 17, 2015	21.60	22.06	21.22	21.22
5301	NASDAQ	VECO	Wed, Dec 16, 2015	21.61	22.06	21.51	21.62
5300	NASDAQ	VECO	Tue, Dec 15, 2015	21.07	21.65	20.91	21.56
5299	NASDAQ	VECO	Mon, Dec 14, 2015	20.72	21.02	20.48	20.83
5298	NASDAQ	VECO	Fri, Dec 11, 2015	20.46	21.12	20.29	20.77
5297	NASDAQ	VECO	Thu, Dec 10, 2015	20.69	21.09	20.15	20.41
5296	NASDAQ	VECO	Wed, Dec 9, 2015	19.51	20.50	19.11	19.95
5295	NASDAQ	VECO	Tue, Dec 8, 2015	19.48	20.00	19.27	19.57
5294	NASDAQ	VECO	Mon, Dec 7, 2015	19.57	19.95	19.49	19.73
5293	NASDAQ	VECO	Fri, Dec 4, 2015	20.24	20.28	19.21	19.70
5292	NASDAQ	VECO	Thu, Dec 3, 2015	21.49	21.60	20.91	20.97
5291	NASDAQ	VECO	Wed, Dec 2, 2015	21.18	21.58	21.05	21.33
5290	NASDAQ	VECO	Tue, Dec 1, 2015	20.52	21.20	20.46	21.13
5289	NASDAQ	VECO	Mon, Nov 30, 2015	20.37	20.64	20.35	20.45
5288	NASDAQ	VECO	Fri, Nov 27, 2015	20.22	20.47	20.18	20.34
5287	NASDAQ	VECO	Wed, Nov 25, 2015	20.35	20.35	20.02	20.17
5286	NASDAQ	VECO	Tue, Nov 24, 2015	19.70	20.36	19.62	20.32
5285	NASDAQ	VECO	Mon, Nov 23, 2015	19.82	20.19	19.75	19.80
5284	NASDAQ	VECO	Fri, Nov 20, 2015	19.80	20.02	19.68	19.89
5283	NASDAQ	VECO	Thu, Nov 19, 2015	19.75	19.95	19.55	19.68
5282	NASDAQ	VECO	Wed, Nov 18, 2015	19.20	19.85	19.15	19.77
5281	NASDAQ	VECO	Tue, Nov 17, 2015	19.45	19.57	19.05	19.09
5280	NASDAQ	VECO	Mon, Nov 16, 2015	18.45	19.50	18.45	19.39
5279	NASDAQ	VECO	Fri, Nov 13, 2015	18.39	18.76	18.12	18.54
5278	NASDAQ	VECO	Thu, Nov 12, 2015	18.92	18.95	18.41	18.42
5277	NASDAQ	VECO	Wed, Nov 11, 2015	18.95	19.24	18.71	18.98
5276	NASDAQ	VECO	Tue, Nov 10, 2015	19.25	19.40	18.90	18.94
5275	NASDAQ	VECO	Mon, Nov 9, 2015	19.66	19.97	19.14	19.38
5274	NASDAQ	VECO	Fri, Nov 6, 2015	19.32	19.70	19.10	19.69
5273	NASDAQ	VECO	Thu, Nov 5, 2015	19.21	19.60	19.11	19.41
5272	NASDAQ	VECO	Wed, Nov 4, 2015	19.50	19.60	19.14	19.23
5271	NASDAQ	VECO	Tue, Nov 3, 2015	18.63	19.74	18.47	19.41
5270	NASDAQ	VECO	Mon, Nov 2, 2015	18.12	18.85	17.98	18.71
5269	NASDAQ	VECO	Fri, Oct 30, 2015	18.28	18.51	17.67	18.02
5268	NASDAQ	VECO	Thu, Oct 29, 2015	17.25	18.51	16.54	18.26
5267	NASDAQ	VECO	Wed, Oct 28, 2015	20.64	20.85	20.44	20.82
5266	NASDAQ	VECO	Tue, Oct 27, 2015	20.45	20.74	20.25	20.54
5265	NASDAQ	VECO	Mon, Oct 26, 2015	20.70	20.92	20.20	20.41
5264	NASDAQ	VECO	Fri, Oct 23, 2015	20.56	20.86	20.35	20.69
5263	NASDAQ	VECO	Thu, Oct 22, 2015	20.42	21.01	20.29	20.40
5262	NASDAQ	VECO	Wed, Oct 21, 2015	20.41	20.64	20.13	20.17
5261	NASDAQ	VECO	Tue, Oct 20, 2015	20.09	20.39	20.04	20.17
5260	NASDAQ	VECO	Mon, Oct 19, 2015	20.24	20.58	19.99	20.14
5259	NASDAQ	VECO	Fri, Oct 16, 2015	20.52	20.52	20.03	20.23
5258	NASDAQ	VECO	Thu, Oct 15, 2015	20.44	20.66	20.18	20.49
5257	NASDAQ	VECO	Wed, Oct 14, 2015	19.96	20.65	19.91	20.36
5256	NASDAQ	VECO	Tue, Oct 13, 2015	20.55	20.77	19.98	20.03
5255	NASDAQ	VECO	Mon, Oct 12, 2015	21.13	21.28	20.72	20.77
5254	NASDAQ	VECO	Fri, Oct 9, 2015	21.02	21.29	20.91	21.09
5253	NASDAQ	VECO	Thu, Oct 8, 2015	20.93	21.22	20.92	21.00
5252	NASDAQ	VECO	Wed, Oct 7, 2015	20.98	21.42	20.68	20.90
5251	NASDAQ	VECO	Tue, Oct 6, 2015	20.93	21.12	20.72	20.85
5250	NASDAQ	VECO	Mon, Oct 5, 2015	20.72	21.18	20.66	20.93
5249	NASDAQ	VECO	Fri, Oct 2, 2015	20.04	20.60	19.83	20.60
5248	NASDAQ	VECO	Thu, Oct 1, 2015	20.50	20.68	19.72	20.14
5247	NASDAQ	VECO	Wed, Sep 30, 2015	20.20	20.72	20.20	20.51
5246	NASDAQ	VECO	Tue, Sep 29, 2015	20.04	20.31	19.89	20.08
5245	NASDAQ	VECO	Mon, Sep 28, 2015	20.26	20.29	19.97	19.97
5244	NASDAQ	VECO	Fri, Sep 25, 2015	20.98	21.05	20.25	20.41
5243	NASDAQ	VECO	Thu, Sep 24, 2015	20.52	20.94	20.17	20.76
5242	NASDAQ	VECO	Wed, Sep 23, 2015	21.18	21.27	20.74	20.80
5241	NASDAQ	VECO	Tue, Sep 22, 2015	21.80	21.80	21.13	21.26
5240	NASDAQ	VECO	Mon, Sep 21, 2015	22.11	22.30	21.77	21.85
5239	NASDAQ	VECO	Fri, Sep 18, 2015	22.14	22.56	21.92	21.98
5238	NASDAQ	VECO	Thu, Sep 17, 2015	22.90	23.05	22.45	22.48
5237	NASDAQ	VECO	Wed, Sep 16, 2015	22.57	23.12	22.54	22.90
5236	NASDAQ	VECO	Tue, Sep 15, 2015	22.06	22.63	22.06	22.50
5235	NASDAQ	VECO	Mon, Sep 14, 2015	22.47	22.76	21.82	22.00
5234	NASDAQ	VECO	Fri, Sep 11, 2015	22.50	22.70	22.13	22.38
5233	NASDAQ	VECO	Thu, Sep 10, 2015	22.77	22.90	22.43	22.64
5232	NASDAQ	VECO	Wed, Sep 9, 2015	23.43	23.71	22.55	22.78
5231	NASDAQ	VECO	Tue, Sep 8, 2015	23.13	23.67	23.12	23.38
5230	NASDAQ	VECO	Fri, Sep 4, 2015	22.91	23.10	22.52	22.71
5229	NASDAQ	VECO	Thu, Sep 3, 2015	22.89	23.71	22.79	23.04
5228	NASDAQ	VECO	Wed, Sep 2, 2015	22.93	23.00	22.39	22.74
5227	NASDAQ	VECO	Tue, Sep 1, 2015	22.59	23.07	22.36	22.70
5226	NASDAQ	VECO	Mon, Aug 31, 2015	23.21	23.30	22.83	23.07
5225	NASDAQ	VECO	Fri, Aug 28, 2015	23.03	23.38	23.01	23.22
5224	NASDAQ	VECO	Thu, Aug 27, 2015	22.43	23.33	22.13	23.15
5223	NASDAQ	VECO	Wed, Aug 26, 2015	22.15	22.26	21.74	22.23
5222	NASDAQ	VECO	Tue, Aug 25, 2015	22.58	22.65	21.75	21.79
5221	NASDAQ	VECO	Mon, Aug 24, 2015	21.31	22.95	21.14	21.93
5220	NASDAQ	VECO	Fri, Aug 21, 2015	21.89	22.83	21.89	22.34
5219	NASDAQ	VECO	Thu, Aug 20, 2015	22.96	23.21	22.17	22.31
5218	NASDAQ	VECO	Wed, Aug 19, 2015	22.63	23.23	22.31	23.00
5217	NASDAQ	VECO	Tue, Aug 18, 2015	23.12	23.45	22.84	22.91
5216	NASDAQ	VECO	Mon, Aug 17, 2015	23.06	23.37	22.91	23.18
5215	NASDAQ	VECO	Fri, Aug 14, 2015	23.16	23.43	22.96	23.09
5214	NASDAQ	VECO	Thu, Aug 13, 2015	23.62	23.97	23.28	23.29
5213	NASDAQ	VECO	Wed, Aug 12, 2015	23.31	24.68	22.83	23.55
5212	NASDAQ	VECO	Tue, Aug 11, 2015	24.11	24.40	23.41	23.45
5211	NASDAQ	VECO	Mon, Aug 10, 2015	23.95	24.40	23.95	24.20
5210	NASDAQ	VECO	Fri, Aug 7, 2015	23.79	23.97	23.47	23.73
5209	NASDAQ	VECO	Thu, Aug 6, 2015	24.00	24.23	23.75	23.85
5208	NASDAQ	VECO	Wed, Aug 5, 2015	23.95	24.39	23.32	24.01
5207	NASDAQ	VECO	Tue, Aug 4, 2015	24.77	25.96	21.52	24.00
5206	NASDAQ	VECO	Mon, Aug 3, 2015	25.78	25.93	25.11	25.77
5205	NASDAQ	VECO	Fri, Jul 31, 2015	25.95	26.15	25.65	25.88
5204	NASDAQ	VECO	Thu, Jul 30, 2015	25.89	26.30	25.89	25.99
5203	NASDAQ	VECO	Wed, Jul 29, 2015	26.19	26.22	25.75	26.05
5202	NASDAQ	VECO	Tue, Jul 28, 2015	25.95	26.45	25.63	26.19
5201	NASDAQ	VECO	Mon, Jul 27, 2015	26.02	26.48	25.80	25.98
5200	NASDAQ	VECO	Fri, Jul 24, 2015	26.75	26.83	25.86	26.06
5199	NASDAQ	VECO	Thu, Jul 23, 2015	26.77	27.27	26.65	26.80
5198	NASDAQ	VECO	Wed, Jul 22, 2015	26.65	26.73	26.16	26.64
5197	NASDAQ	VECO	Tue, Jul 21, 2015	26.79	27.35	26.77	26.90
5196	NASDAQ	VECO	Mon, Jul 20, 2015	27.11	27.25	26.79	26.90
5195	NASDAQ	VECO	Fri, Jul 17, 2015	27.25	27.47	26.97	27.08
5194	NASDAQ	VECO	Thu, Jul 16, 2015	27.87	27.87	26.82	27.20
5193	NASDAQ	VECO	Wed, Jul 15, 2015	27.96	28.34	27.52	27.66
5192	NASDAQ	VECO	Tue, Jul 14, 2015	28.63	28.71	27.81	28.11
5191	NASDAQ	VECO	Mon, Jul 13, 2015	28.20	28.72	27.92	28.55
5190	NASDAQ	VECO	Fri, Jul 10, 2015	27.21	28.34	27.03	28.22
5189	NASDAQ	VECO	Thu, Jul 9, 2015	27.54	28.06	26.98	26.98
5188	NASDAQ	VECO	Wed, Jul 8, 2015	28.05	28.27	26.91	27.31
5187	NASDAQ	VECO	Tue, Jul 7, 2015	28.25	28.54	27.66	28.39
5186	NASDAQ	VECO	Mon, Jul 6, 2015	28.11	28.56	27.74	28.24
5185	NASDAQ	VECO	Thu, Jul 2, 2015	28.56	28.89	28.11	28.23
5184	NASDAQ	VECO	Wed, Jul 1, 2015	28.78	29.02	28.58	28.65
5183	NASDAQ	VECO	Tue, Jun 30, 2015	29.06	29.31	28.69	28.74
5182	NASDAQ	VECO	Mon, Jun 29, 2015	29.60	29.81	28.80	28.88
5181	NASDAQ	VECO	Fri, Jun 26, 2015	30.16	30.25	29.43	29.81
5180	NASDAQ	VECO	Thu, Jun 25, 2015	30.50	30.55	29.98	30.12
5179	NASDAQ	VECO	Wed, Jun 24, 2015	30.99	31.02	30.56	30.64
5178	NASDAQ	VECO	Tue, Jun 23, 2015	30.54	31.08	30.52	31.01
5177	NASDAQ	VECO	Mon, Jun 22, 2015	31.05	31.05	30.45	30.64
5176	NASDAQ	VECO	Fri, Jun 19, 2015	30.68	31.14	30.68	30.95
5175	NASDAQ	VECO	Thu, Jun 18, 2015	30.71	31.05	30.40	30.59
5174	NASDAQ	VECO	Wed, Jun 17, 2015	30.72	31.07	30.54	30.57
5173	NASDAQ	VECO	Tue, Jun 16, 2015	30.82	31.21	30.64	30.71
5172	NASDAQ	VECO	Mon, Jun 15, 2015	30.89	31.16	30.43	30.87
5171	NASDAQ	VECO	Fri, Jun 12, 2015	31.15	31.27	30.69	31.08
5170	NASDAQ	VECO	Thu, Jun 11, 2015	31.50	31.56	31.28	31.34
5169	NASDAQ	VECO	Wed, Jun 10, 2015	31.04	31.62	30.94	31.56
5168	NASDAQ	VECO	Tue, Jun 9, 2015	30.96	31.16	30.62	30.95
5167	NASDAQ	VECO	Mon, Jun 8, 2015	31.19	31.23	30.62	30.93
5166	NASDAQ	VECO	Fri, Jun 5, 2015	30.84	31.38	30.75	31.28
5165	NASDAQ	VECO	Thu, Jun 4, 2015	31.41	31.49	30.86	30.99
5164	NASDAQ	VECO	Wed, Jun 3, 2015	30.69	31.52	30.69	31.50
5163	NASDAQ	VECO	Tue, Jun 2, 2015	30.07	30.57	29.99	30.49
5162	NASDAQ	VECO	Mon, Jun 1, 2015	30.85	30.85	30.10	30.25
5161	NASDAQ	VECO	Fri, May 29, 2015	30.57	31.05	30.23	30.28
5160	NASDAQ	VECO	Thu, May 28, 2015	30.48	31.21	30.26	30.71
5159	NASDAQ	VECO	Wed, May 27, 2015	30.22	30.60	29.74	30.47
5158	NASDAQ	VECO	Tue, May 26, 2015	30.14	31.39	30.01	30.04
5157	NASDAQ	VECO	Fri, May 22, 2015	31.52	31.79	30.10	30.18
5156	NASDAQ	VECO	Thu, May 21, 2015	30.78	31.71	30.66	31.68
5155	NASDAQ	VECO	Wed, May 20, 2015	31.22	31.39	30.83	30.86
5154	NASDAQ	VECO	Tue, May 19, 2015	31.52	31.67	30.98	31.14
5153	NASDAQ	VECO	Mon, May 18, 2015	30.83	31.36	30.55	31.23
5152	NASDAQ	VECO	Fri, May 15, 2015	31.47	31.49	30.75	30.88
5151	NASDAQ	VECO	Thu, May 14, 2015	31.37	31.60	31.00	31.43
5150	NASDAQ	VECO	Wed, May 13, 2015	31.14	31.71	30.99	31.13
5149	NASDAQ	VECO	Tue, May 12, 2015	31.38	31.38	30.21	31.13
5148	NASDAQ	VECO	Mon, May 11, 2015	30.50	30.94	30.45	30.61
5147	NASDAQ	VECO	Fri, May 8, 2015	30.32	30.65	29.97	30.49
5146	NASDAQ	VECO	Thu, May 7, 2015	30.00	31.72	29.35	30.09
5145	NASDAQ	VECO	Wed, May 6, 2015	28.83	28.83	27.80	28.25
5144	NASDAQ	VECO	Tue, May 5, 2015	29.07	29.86	28.32	28.55
5143	NASDAQ	VECO	Mon, May 4, 2015	29.72	30.30	29.66	30.06
5142	NASDAQ	VECO	Fri, May 1, 2015	29.77	29.77	29.30	29.59
5141	NASDAQ	VECO	Thu, Apr 30, 2015	29.95	30.23	29.44	29.51
5140	NASDAQ	VECO	Wed, Apr 29, 2015	30.27	30.32	29.80	30.05
5139	NASDAQ	VECO	Tue, Apr 28, 2015	30.03	30.61	30.01	30.42
5138	NASDAQ	VECO	Mon, Apr 27, 2015	30.50	30.87	29.91	30.13
5137	NASDAQ	VECO	Fri, Apr 24, 2015	31.28	31.28	30.01	30.36
5136	NASDAQ	VECO	Thu, Apr 23, 2015	31.30	31.30	30.71	31.21
5135	NASDAQ	VECO	Wed, Apr 22, 2015	31.13	31.33	30.75	31.24
5134	NASDAQ	VECO	Tue, Apr 21, 2015	31.38	31.38	30.83	31.14
5133	NASDAQ	VECO	Mon, Apr 20, 2015	31.02	31.55	31.02	31.14
5132	NASDAQ	VECO	Fri, Apr 17, 2015	31.25	31.40	30.68	30.90
5131	NASDAQ	VECO	Thu, Apr 16, 2015	31.50	31.92	31.39	31.50
5130	NASDAQ	VECO	Wed, Apr 15, 2015	31.71	31.99	31.56	31.69
5129	NASDAQ	VECO	Tue, Apr 14, 2015	32.01	32.10	31.57	31.70
5128	NASDAQ	VECO	Mon, Apr 13, 2015	31.69	32.03	31.60	31.89
5127	NASDAQ	VECO	Fri, Apr 10, 2015	30.85	31.72	30.71	31.60
5126	NASDAQ	VECO	Thu, Apr 9, 2015	30.54	31.03	30.35	30.63
5125	NASDAQ	VECO	Wed, Apr 8, 2015	31.60	31.60	30.58	30.79
5124	NASDAQ	VECO	Tue, Apr 7, 2015	31.80	32.10	31.54	31.59
5123	NASDAQ	VECO	Mon, Apr 6, 2015	31.40	31.96	31.31	31.77
5122	NASDAQ	VECO	Thu, Apr 2, 2015	31.00	31.98	31.00	31.52
5121	NASDAQ	VECO	Wed, Apr 1, 2015	30.45	31.55	29.80	30.70
5120	NASDAQ	VECO	Tue, Mar 31, 2015	30.20	30.82	30.09	30.55
5119	NASDAQ	VECO	Mon, Mar 30, 2015	31.07	31.23	30.34	30.46
5118	NASDAQ	VECO	Fri, Mar 27, 2015	30.85	31.01	29.91	30.75
5117	NASDAQ	VECO	Thu, Mar 26, 2015	31.72	31.87	30.61	30.95
5116	NASDAQ	VECO	Wed, Mar 25, 2015	33.11	33.13	31.65	31.94
5115	NASDAQ	VECO	Tue, Mar 24, 2015	33.02	33.22	32.82	33.11
5114	NASDAQ	VECO	Mon, Mar 23, 2015	32.56	33.22	32.50	33.12
5113	NASDAQ	VECO	Fri, Mar 20, 2015	32.54	33.20	32.26	32.71
5112	NASDAQ	VECO	Thu, Mar 19, 2015	30.92	32.62	30.61	32.29
5111	NASDAQ	VECO	Wed, Mar 18, 2015	31.33	31.33	30.15	31.10
5110	NASDAQ	VECO	Tue, Mar 17, 2015	31.51	31.55	31.14	31.49
5109	NASDAQ	VECO	Mon, Mar 16, 2015	31.90	32.00	31.48	31.72
5108	NASDAQ	VECO	Fri, Mar 13, 2015	31.20	32.00	31.06	31.70
5107	NASDAQ	VECO	Thu, Mar 12, 2015	31.34	31.52	30.86	31.34
5106	NASDAQ	VECO	Wed, Mar 11, 2015	30.99	31.31	30.70	31.27
5105	NASDAQ	VECO	Tue, Mar 10, 2015	31.18	31.43	30.59	30.93
5104	NASDAQ	VECO	Mon, Mar 9, 2015	31.14	31.67	30.99	31.57
5103	NASDAQ	VECO	Fri, Mar 6, 2015	30.86	31.47	30.69	31.12
5102	NASDAQ	VECO	Thu, Mar 5, 2015	30.26	31.23	30.03	31.15
5101	NASDAQ	VECO	Wed, Mar 4, 2015	30.41	30.43	29.92	30.09
5100	NASDAQ	VECO	Tue, Mar 3, 2015	30.80	30.99	30.03	30.57
5099	NASDAQ	VECO	Mon, Mar 2, 2015	30.58	31.31	30.52	31.00
5098	NASDAQ	VECO	Fri, Feb 27, 2015	30.09	30.75	30.09	30.49
5097	NASDAQ	VECO	Thu, Feb 26, 2015	30.00	30.65	29.58	30.07
5096	NASDAQ	VECO	Wed, Feb 25, 2015	30.56	30.80	29.83	29.93
5095	NASDAQ	VECO	Tue, Feb 24, 2015	29.68	30.91	29.43	30.32
5094	NASDAQ	VECO	Mon, Feb 23, 2015	29.85	29.91	29.13	29.62
5093	NASDAQ	VECO	Fri, Feb 20, 2015	29.66	30.10	29.19	29.87
5092	NASDAQ	VECO	Thu, Feb 19, 2015	31.02	31.11	29.66	29.77
5091	NASDAQ	VECO	Wed, Feb 18, 2015	31.99	32.56	30.81	31.33
5090	NASDAQ	VECO	Tue, Feb 17, 2015	30.69	31.35	30.47	31.14
5089	NASDAQ	VECO	Fri, Feb 13, 2015	30.72	31.20	30.43	30.45
5088	NASDAQ	VECO	Thu, Feb 12, 2015	30.44	30.96	30.42	30.75
5087	NASDAQ	VECO	Wed, Feb 11, 2015	30.29	30.74	30.18	30.30
5086	NASDAQ	VECO	Tue, Feb 10, 2015	30.78	30.85	30.14	30.38
5085	NASDAQ	VECO	Mon, Feb 9, 2015	30.51	31.17	30.18	30.46
5084	NASDAQ	VECO	Fri, Feb 6, 2015	30.11	30.85	30.03	30.56
5083	NASDAQ	VECO	Thu, Feb 5, 2015	29.73	30.11	29.56	30.04
5082	NASDAQ	VECO	Wed, Feb 4, 2015	29.12	29.96	29.12	29.58
5081	NASDAQ	VECO	Tue, Feb 3, 2015	29.41	30.17	29.05	29.32
5080	NASDAQ	VECO	Mon, Feb 2, 2015	29.17	29.55	27.80	29.12
5079	NASDAQ	VECO	Fri, Jan 30, 2015	30.09	30.64	29.10	29.17
5078	NASDAQ	VECO	Thu, Jan 29, 2015	30.31	30.66	29.12	30.22
5077	NASDAQ	VECO	Wed, Jan 28, 2015	31.51	31.83	30.27	30.38
5076	NASDAQ	VECO	Tue, Jan 27, 2015	31.33	31.43	30.81	31.22
5075	NASDAQ	VECO	Mon, Jan 26, 2015	31.63	31.91	31.25	31.64
5074	NASDAQ	VECO	Fri, Jan 23, 2015	31.70	31.71	31.19	31.53
5073	NASDAQ	VECO	Thu, Jan 22, 2015	31.46	31.65	30.59	31.64
5072	NASDAQ	VECO	Wed, Jan 21, 2015	31.39	31.95	30.76	31.30
5071	NASDAQ	VECO	Tue, Jan 20, 2015	31.42	31.62	30.73	31.37
5070	NASDAQ	VECO	Fri, Jan 16, 2015	30.56	31.34	30.23	31.32
5069	NASDAQ	VECO	Thu, Jan 15, 2015	31.14	31.39	30.52	30.66
5068	NASDAQ	VECO	Wed, Jan 14, 2015	31.49	31.92	30.65	31.15
5067	NASDAQ	VECO	Tue, Jan 13, 2015	33.97	33.98	31.63	32.01
5066	NASDAQ	VECO	Mon, Jan 12, 2015	34.12	34.45	33.26	33.70
5065	NASDAQ	VECO	Fri, Jan 9, 2015	34.93	35.30	34.22	34.24
5064	NASDAQ	VECO	Thu, Jan 8, 2015	34.56	35.33	33.95	35.05
5063	NASDAQ	VECO	Wed, Jan 7, 2015	33.52	34.29	33.33	34.21
5062	NASDAQ	VECO	Tue, Jan 6, 2015	34.25	34.52	32.95	33.38
5061	NASDAQ	VECO	Mon, Jan 5, 2015	34.82	35.02	34.00	34.21
5060	NASDAQ	VECO	Fri, Jan 2, 2015	35.21	35.44	34.39	35.12
5059	NASDAQ	VECO	Wed, Dec 31, 2014	35.22	35.46	34.80	34.88
5058	NASDAQ	VECO	Tue, Dec 30, 2014	35.05	35.51	34.92	35.06
5057	NASDAQ	VECO	Mon, Dec 29, 2014	35.42	35.61	34.99	35.06
5056	NASDAQ	VECO	Fri, Dec 26, 2014	34.86	35.60	34.82	35.41
5055	NASDAQ	VECO	Wed, Dec 24, 2014	34.21	34.85	34.00	34.60
5054	NASDAQ	VECO	Tue, Dec 23, 2014	35.74	35.89	34.56	34.91
5053	NASDAQ	VECO	Mon, Dec 22, 2014	35.04	36.12	34.65	35.89
5052	NASDAQ	VECO	Fri, Dec 19, 2014	33.87	35.43	33.80	35.22
5051	NASDAQ	VECO	Thu, Dec 18, 2014	34.26	34.26	33.73	33.94
5050	NASDAQ	VECO	Wed, Dec 17, 2014	35.24	35.24	33.61	33.78
5049	NASDAQ	VECO	Tue, Dec 16, 2014	35.61	36.09	35.10	35.14
5048	NASDAQ	VECO	Mon, Dec 15, 2014	36.18	37.13	35.38	35.63
5047	NASDAQ	VECO	Fri, Dec 12, 2014	36.35	37.67	36.02	36.07
5046	NASDAQ	VECO	Thu, Dec 11, 2014	36.56	37.39	36.46	36.50
5045	NASDAQ	VECO	Wed, Dec 10, 2014	36.60	37.66	36.05	36.30
5044	NASDAQ	VECO	Tue, Dec 9, 2014	36.23	37.48	36.03	37.44
5043	NASDAQ	VECO	Mon, Dec 8, 2014	37.49	38.29	36.28	36.51
5042	NASDAQ	VECO	Fri, Dec 5, 2014	37.51	38.40	37.31	37.72
5041	NASDAQ	VECO	Thu, Dec 4, 2014	37.21	37.61	36.80	37.51
5040	NASDAQ	VECO	Wed, Dec 3, 2014	37.10	37.70	36.66	37.40
5039	NASDAQ	VECO	Tue, Dec 2, 2014	36.75	37.07	36.19	36.99
5038	NASDAQ	VECO	Mon, Dec 1, 2014	37.26	37.56	36.63	36.71
5037	NASDAQ	VECO	Fri, Nov 28, 2014	37.56	37.73	37.10	37.41
5036	NASDAQ	VECO	Wed, Nov 26, 2014	36.65	37.65	36.47	37.62
5035	NASDAQ	VECO	Tue, Nov 25, 2014	36.53	36.81	36.32	36.66
5034	NASDAQ	VECO	Mon, Nov 24, 2014	35.88	36.48	35.58	36.47
5033	NASDAQ	VECO	Fri, Nov 21, 2014	36.68	36.68	35.71	35.80
5032	NASDAQ	VECO	Thu, Nov 20, 2014	35.27	36.14	34.88	36.12
5031	NASDAQ	VECO	Wed, Nov 19, 2014	36.17	36.17	35.31	35.44
5030	NASDAQ	VECO	Tue, Nov 18, 2014	35.79	36.57	35.79	36.11
5029	NASDAQ	VECO	Mon, Nov 17, 2014	35.61	35.83	35.02	35.51
5028	NASDAQ	VECO	Fri, Nov 14, 2014	35.02	36.00	35.00	35.79
5027	NASDAQ	VECO	Thu, Nov 13, 2014	35.68	35.99	35.31	35.59
5026	NASDAQ	VECO	Wed, Nov 12, 2014	35.34	35.62	34.85	35.54
5025	NASDAQ	VECO	Tue, Nov 11, 2014	35.56	35.74	35.29	35.47
5024	NASDAQ	VECO	Mon, Nov 10, 2014	35.40	35.86	35.29	35.58
5023	NASDAQ	VECO	Fri, Nov 7, 2014	35.48	35.87	34.90	35.38
5022	NASDAQ	VECO	Thu, Nov 6, 2014	35.73	35.92	35.23	35.58
5021	NASDAQ	VECO	Wed, Nov 5, 2014	35.89	36.05	35.32	35.80
5020	NASDAQ	VECO	Tue, Nov 4, 2014	35.80	36.13	35.30	35.65
5019	NASDAQ	VECO	Mon, Nov 3, 2014	36.01	36.22	35.62	35.85
5018	NASDAQ	VECO	Fri, Oct 31, 2014	36.50	37.29	34.62	35.99
5017	NASDAQ	VECO	Thu, Oct 30, 2014	32.02	35.19	30.98	35.00
5016	NASDAQ	VECO	Wed, Oct 29, 2014	32.23	32.78	30.80	30.85
5015	NASDAQ	VECO	Tue, Oct 28, 2014	31.94	32.47	31.37	32.27
5014	NASDAQ	VECO	Mon, Oct 27, 2014	32.27	32.50	31.91	32.04
5013	NASDAQ	VECO	Fri, Oct 24, 2014	32.49	33.02	32.22	32.50
5012	NASDAQ	VECO	Thu, Oct 23, 2014	32.03	32.68	31.77	32.50
5011	NASDAQ	VECO	Wed, Oct 22, 2014	33.04	33.14	31.58	31.60
5010	NASDAQ	VECO	Tue, Oct 21, 2014	33.19	33.49	32.66	33.29
5009	NASDAQ	VECO	Mon, Oct 20, 2014	31.94	32.86	31.83	32.86
5008	NASDAQ	VECO	Fri, Oct 17, 2014	32.98	33.53	32.19	32.23
5007	NASDAQ	VECO	Thu, Oct 16, 2014	32.40	33.77	32.38	32.48
5006	NASDAQ	VECO	Wed, Oct 15, 2014	30.88	33.30	30.88	33.09
5005	NASDAQ	VECO	Tue, Oct 14, 2014	31.04	31.66	30.65	31.44
5004	NASDAQ	VECO	Mon, Oct 13, 2014	31.96	32.07	30.54	30.61
5003	NASDAQ	VECO	Fri, Oct 10, 2014	33.66	33.93	31.62	31.77
5002	NASDAQ	VECO	Thu, Oct 9, 2014	35.91	35.99	33.78	33.90
5001	NASDAQ	VECO	Wed, Oct 8, 2014	34.46	35.89	34.01	35.84
5000	NASDAQ	VECO	Tue, Oct 7, 2014	34.70	35.44	34.59	34.60
4999	NASDAQ	VECO	Mon, Oct 6, 2014	35.61	35.94	34.68	34.91
4998	NASDAQ	VECO	Fri, Oct 3, 2014	35.95	36.77	35.54	35.55
4997	NASDAQ	VECO	Thu, Oct 2, 2014	34.10	35.68	34.10	35.61
4996	NASDAQ	VECO	Wed, Oct 1, 2014	35.03	35.60	34.59	34.89
4995	NASDAQ	VECO	Tue, Sep 30, 2014	35.96	36.10	34.88	34.95
4994	NASDAQ	VECO	Mon, Sep 29, 2014	34.86	36.22	34.65	35.99
4993	NASDAQ	VECO	Fri, Sep 26, 2014	34.14	35.46	34.14	35.31
4992	NASDAQ	VECO	Thu, Sep 25, 2014	35.15	35.43	33.97	34.15
4991	NASDAQ	VECO	Wed, Sep 24, 2014	34.37	34.68	34.16	34.40
4990	NASDAQ	VECO	Tue, Sep 23, 2014	33.99	34.75	33.98	34.19
4989	NASDAQ	VECO	Mon, Sep 22, 2014	34.48	34.51	33.58	34.18
4988	NASDAQ	VECO	Fri, Sep 19, 2014	35.70	35.87	34.38	34.78
4987	NASDAQ	VECO	Thu, Sep 18, 2014	35.67	35.93	35.55	35.71
4986	NASDAQ	VECO	Wed, Sep 17, 2014	35.45	35.98	35.26	35.43
4985	NASDAQ	VECO	Tue, Sep 16, 2014	34.67	35.47	34.39	35.37
4984	NASDAQ	VECO	Mon, Sep 15, 2014	35.32	35.66	34.26	34.69
4983	NASDAQ	VECO	Fri, Sep 12, 2014	34.56	34.79	34.05	34.50
4982	NASDAQ	VECO	Thu, Sep 11, 2014	33.10	34.54	33.10	34.45
4981	NASDAQ	VECO	Wed, Sep 10, 2014	33.29	33.75	33.11	33.22
4980	NASDAQ	VECO	Tue, Sep 9, 2014	34.43	34.65	33.29	33.38
4979	NASDAQ	VECO	Mon, Sep 8, 2014	34.57	34.87	34.18	34.54
4978	NASDAQ	VECO	Fri, Sep 5, 2014	34.53	34.80	34.25	34.70
4977	NASDAQ	VECO	Thu, Sep 4, 2014	34.83	35.29	34.58	34.68
4976	NASDAQ	VECO	Wed, Sep 3, 2014	35.48	35.71	34.81	34.86
4975	NASDAQ	VECO	Tue, Sep 2, 2014	35.43	35.58	35.03	35.36
4974	NASDAQ	VECO	Fri, Aug 29, 2014	35.44	35.64	35.03	35.37
4973	NASDAQ	VECO	Thu, Aug 28, 2014	35.25	35.65	34.94	35.39
4972	NASDAQ	VECO	Wed, Aug 27, 2014	35.93	36.02	35.26	35.46
4971	NASDAQ	VECO	Tue, Aug 26, 2014	35.52	36.06	35.17	35.90
4970	NASDAQ	VECO	Mon, Aug 25, 2014	35.70	35.79	35.04	35.40
4969	NASDAQ	VECO	Fri, Aug 22, 2014	35.99	36.22	35.44	35.56
4968	NASDAQ	VECO	Thu, Aug 21, 2014	35.98	36.06	35.16	35.98
4967	NASDAQ	VECO	Wed, Aug 20, 2014	36.60	36.77	35.75	36.15
4966	NASDAQ	VECO	Tue, Aug 19, 2014	35.66	36.75	35.65	36.69
4965	NASDAQ	VECO	Mon, Aug 18, 2014	35.32	35.96	35.06	35.74
4964	NASDAQ	VECO	Fri, Aug 15, 2014	35.39	35.97	34.77	35.09
4963	NASDAQ	VECO	Thu, Aug 14, 2014	34.87	35.52	34.56	35.03
4962	NASDAQ	VECO	Wed, Aug 13, 2014	35.00	35.36	34.70	34.83
4961	NASDAQ	VECO	Tue, Aug 12, 2014	35.89	36.00	34.89	35.10
4960	NASDAQ	VECO	Mon, Aug 11, 2014	35.43	36.48	35.28	35.99
4959	NASDAQ	VECO	Fri, Aug 8, 2014	35.24	35.37	34.25	35.18
4958	NASDAQ	VECO	Thu, Aug 7, 2014	35.78	35.85	34.67	35.12
4957	NASDAQ	VECO	Wed, Aug 6, 2014	35.03	35.92	34.86	35.53
4956	NASDAQ	VECO	Tue, Aug 5, 2014	36.01	36.22	35.21	35.45
4955	NASDAQ	VECO	Mon, Aug 4, 2014	35.42	36.09	35.17	36.07
4954	NASDAQ	VECO	Fri, Aug 1, 2014	34.44	35.22	34.31	35.19
4953	NASDAQ	VECO	Thu, Jul 31, 2014	35.50	36.27	34.44	34.71
4952	NASDAQ	VECO	Wed, Jul 30, 2014	35.65	36.06	35.20	35.77
4951	NASDAQ	VECO	Tue, Jul 29, 2014	36.05	36.21	35.26	35.49
4950	NASDAQ	VECO	Mon, Jul 28, 2014	34.74	36.25	34.56	36.00
4949	NASDAQ	VECO	Fri, Jul 25, 2014	34.40	35.07	33.81	34.72
4948	NASDAQ	VECO	Thu, Jul 24, 2014	34.88	35.14	34.56	34.79
4947	NASDAQ	VECO	Wed, Jul 23, 2014	35.25	35.26	34.32	34.91
4946	NASDAQ	VECO	Tue, Jul 22, 2014	34.99	35.61	34.94	35.34
4945	NASDAQ	VECO	Mon, Jul 21, 2014	34.32	35.06	34.16	34.83
4944	NASDAQ	VECO	Fri, Jul 18, 2014	34.09	34.59	33.51	34.45
4943	NASDAQ	VECO	Thu, Jul 17, 2014	34.36	34.83	33.96	34.16
4942	NASDAQ	VECO	Wed, Jul 16, 2014	34.85	35.09	34.42	34.60
4941	NASDAQ	VECO	Tue, Jul 15, 2014	35.07	35.42	34.03	34.50
4940	NASDAQ	VECO	Mon, Jul 14, 2014	35.33	35.59	34.91	34.98
4939	NASDAQ	VECO	Fri, Jul 11, 2014	35.12	35.58	34.53	34.99
4938	NASDAQ	VECO	Thu, Jul 10, 2014	34.36	35.85	34.35	35.24
4937	NASDAQ	VECO	Wed, Jul 9, 2014	35.13	35.58	34.90	35.24
4936	NASDAQ	VECO	Tue, Jul 8, 2014	36.74	36.74	34.04	35.00
4935	NASDAQ	VECO	Mon, Jul 7, 2014	36.74	36.75	35.98	36.19
4934	NASDAQ	VECO	Thu, Jul 3, 2014	36.85	37.17	36.74	36.99
4933	NASDAQ	VECO	Wed, Jul 2, 2014	37.29	37.92	36.38	36.49
4932	NASDAQ	VECO	Tue, Jul 1, 2014	37.28	38.03	37.01	37.21
4931	NASDAQ	VECO	Mon, Jun 30, 2014	36.74	37.41	36.40	37.26
4930	NASDAQ	VECO	Fri, Jun 27, 2014	34.37	36.90	34.37	36.83
4929	NASDAQ	VECO	Thu, Jun 26, 2014	34.63	34.89	34.02	34.67
4928	NASDAQ	VECO	Wed, Jun 25, 2014	34.46	34.69	33.71	34.60
4927	NASDAQ	VECO	Tue, Jun 24, 2014	34.07	35.10	34.03	34.71
4926	NASDAQ	VECO	Mon, Jun 23, 2014	34.45	34.91	33.89	34.22
4925	NASDAQ	VECO	Fri, Jun 20, 2014	35.31	35.39	34.25	34.60
4924	NASDAQ	VECO	Thu, Jun 19, 2014	34.85	35.70	34.83	35.33
4923	NASDAQ	VECO	Wed, Jun 18, 2014	34.12	34.85	34.12	34.74
4922	NASDAQ	VECO	Tue, Jun 17, 2014	33.20	34.42	33.02	33.95
4921	NASDAQ	VECO	Mon, Jun 16, 2014	32.95	33.53	32.67	33.19
4920	NASDAQ	VECO	Fri, Jun 13, 2014	32.48	33.02	31.95	32.91
4919	NASDAQ	VECO	Thu, Jun 12, 2014	32.50	33.22	32.19	32.26
4918	NASDAQ	VECO	Wed, Jun 11, 2014	32.77	33.15	32.44	32.67
4917	NASDAQ	VECO	Tue, Jun 10, 2014	32.85	33.10	32.51	33.02
4916	NASDAQ	VECO	Mon, Jun 9, 2014	32.73	33.36	32.58	32.82
4915	NASDAQ	VECO	Fri, Jun 6, 2014	32.38	33.11	32.38	32.76
4914	NASDAQ	VECO	Thu, Jun 5, 2014	31.29	32.46	31.16	32.28
4913	NASDAQ	VECO	Wed, Jun 4, 2014	30.74	31.59	30.57	31.31
4912	NASDAQ	VECO	Tue, Jun 3, 2014	32.01	32.01	30.65	30.75
4911	NASDAQ	VECO	Mon, Jun 2, 2014	33.43	33.70	32.03	32.04
4910	NASDAQ	VECO	Fri, May 30, 2014	33.36	33.44	32.98	33.32
4909	NASDAQ	VECO	Thu, May 29, 2014	33.40	33.44	33.02	33.25
4908	NASDAQ	VECO	Wed, May 28, 2014	32.92	33.58	32.65	33.30
4907	NASDAQ	VECO	Tue, May 27, 2014	32.97	33.39	32.56	32.84
4906	NASDAQ	VECO	Fri, May 23, 2014	32.65	32.76	32.31	32.68
4905	NASDAQ	VECO	Thu, May 22, 2014	31.65	33.13	31.45	32.55
4904	NASDAQ	VECO	Wed, May 21, 2014	31.27	31.91	31.13	31.66
4903	NASDAQ	VECO	Tue, May 20, 2014	31.69	31.83	30.94	31.17
4902	NASDAQ	VECO	Mon, May 19, 2014	31.30	32.25	30.98	31.85
4901	NASDAQ	VECO	Fri, May 16, 2014	31.28	31.47	30.87	31.36
4900	NASDAQ	VECO	Thu, May 15, 2014	31.39	31.48	30.60	31.12
4899	NASDAQ	VECO	Wed, May 14, 2014	32.54	32.54	31.28	31.44
4898	NASDAQ	VECO	Tue, May 13, 2014	33.17	33.88	32.63	32.70
4897	NASDAQ	VECO	Mon, May 12, 2014	32.93	33.45	32.78	33.10
4896	NASDAQ	VECO	Fri, May 9, 2014	32.54	33.21	32.23	32.68
4895	NASDAQ	VECO	Thu, May 8, 2014	32.17	33.06	31.80	32.50
4894	NASDAQ	VECO	Wed, May 7, 2014	33.97	34.24	32.29	32.44
4893	NASDAQ	VECO	Tue, May 6, 2014	36.08	37.27	33.95	34.10
4892	NASDAQ	VECO	Mon, May 5, 2014	35.88	36.94	35.16	36.83
4891	NASDAQ	VECO	Fri, May 2, 2014	36.73	37.19	35.88	36.25
4890	NASDAQ	VECO	Thu, May 1, 2014	36.99	37.91	36.52	36.78
4889	NASDAQ	VECO	Wed, Apr 30, 2014	37.68	37.68	36.62	36.97
4888	NASDAQ	VECO	Tue, Apr 29, 2014	37.00	38.35	37.00	38.03
4887	NASDAQ	VECO	Mon, Apr 28, 2014	39.06	39.06	35.95	36.96
4886	NASDAQ	VECO	Fri, Apr 25, 2014	40.16	40.56	38.61	38.85
4885	NASDAQ	VECO	Thu, Apr 24, 2014	40.74	41.15	39.65	40.35
4884	NASDAQ	VECO	Wed, Apr 23, 2014	41.60	41.72	40.22	40.42
4883	NASDAQ	VECO	Tue, Apr 22, 2014	40.81	41.60	40.80	41.58
4882	NASDAQ	VECO	Mon, Apr 21, 2014	40.95	41.18	40.31	40.81
4881	NASDAQ	VECO	Thu, Apr 17, 2014	39.49	41.20	39.21	40.81
4880	NASDAQ	VECO	Wed, Apr 16, 2014	40.00	40.00	38.74	39.56
4879	NASDAQ	VECO	Tue, Apr 15, 2014	40.64	40.83	39.05	39.88
4878	NASDAQ	VECO	Mon, Apr 14, 2014	40.17	40.29	38.88	39.39
4877	NASDAQ	VECO	Fri, Apr 11, 2014	40.10	40.88	39.62	39.71
4876	NASDAQ	VECO	Thu, Apr 10, 2014	42.39	42.42	40.37	40.53
4875	NASDAQ	VECO	Wed, Apr 9, 2014	42.78	42.99	41.51	42.49
4874	NASDAQ	VECO	Tue, Apr 8, 2014	41.16	42.72	40.69	42.59
4873	NASDAQ	VECO	Mon, Apr 7, 2014	40.62	42.06	40.31	41.00
4872	NASDAQ	VECO	Fri, Apr 4, 2014	44.05	44.17	40.64	40.92
4871	NASDAQ	VECO	Thu, Apr 3, 2014	42.80	44.39	42.24	43.63
4870	NASDAQ	VECO	Wed, Apr 2, 2014	41.73	42.70	41.34	42.59
4869	NASDAQ	VECO	Tue, Apr 1, 2014	42.10	42.38	41.58	41.84
4868	NASDAQ	VECO	Mon, Mar 31, 2014	41.50	42.37	41.08	41.93
4867	NASDAQ	VECO	Fri, Mar 28, 2014	41.09	41.76	40.52	41.43
4866	NASDAQ	VECO	Thu, Mar 27, 2014	40.09	40.63	38.82	39.11
4865	NASDAQ	VECO	Wed, Mar 26, 2014	41.82	41.94	40.05	40.18
4864	NASDAQ	VECO	Tue, Mar 25, 2014	41.42	41.77	40.75	41.38
4863	NASDAQ	VECO	Mon, Mar 24, 2014	41.71	42.20	40.82	41.33
4862	NASDAQ	VECO	Fri, Mar 21, 2014	42.73	42.97	41.67	41.78
4861	NASDAQ	VECO	Thu, Mar 20, 2014	41.90	42.69	41.58	42.52
4860	NASDAQ	VECO	Wed, Mar 19, 2014	41.73	42.10	41.32	41.90
4859	NASDAQ	VECO	Tue, Mar 18, 2014	42.02	42.16	41.64	41.94
4858	NASDAQ	VECO	Mon, Mar 17, 2014	41.96	42.75	41.75	41.98
4857	NASDAQ	VECO	Fri, Mar 14, 2014	41.88	42.80	41.55	41.65
4856	NASDAQ	VECO	Thu, Mar 13, 2014	42.86	43.23	41.84	42.00
4855	NASDAQ	VECO	Wed, Mar 12, 2014	42.78	43.38	42.62	42.87
4854	NASDAQ	VECO	Tue, Mar 11, 2014	43.59	44.24	42.49	43.07
4853	NASDAQ	VECO	Mon, Mar 10, 2014	42.20	44.35	41.87	43.30
4852	NASDAQ	VECO	Fri, Mar 7, 2014	40.50	40.78	40.33	40.53
4851	NASDAQ	VECO	Thu, Mar 6, 2014	39.44	40.46	39.24	40.37
4850	NASDAQ	VECO	Wed, Mar 5, 2014	39.61	39.91	38.97	39.43
4849	NASDAQ	VECO	Tue, Mar 4, 2014	39.70	40.30	39.33	39.61
4848	NASDAQ	VECO	Mon, Mar 3, 2014	39.38	39.72	39.03	39.20
4847	NASDAQ	VECO	Fri, Feb 28, 2014	39.40	40.03	39.03	39.55
4846	NASDAQ	VECO	Thu, Feb 27, 2014	40.45	40.79	39.15	39.37
4845	NASDAQ	VECO	Wed, Feb 26, 2014	39.52	40.86	39.36	40.55
4844	NASDAQ	VECO	Tue, Feb 25, 2014	40.26	40.62	39.02	39.58
4843	NASDAQ	VECO	Mon, Feb 24, 2014	39.43	40.81	39.43	40.64
4842	NASDAQ	VECO	Fri, Feb 21, 2014	40.16	40.19	39.14	39.26
4841	NASDAQ	VECO	Thu, Feb 20, 2014	41.80	42.20	39.34	40.21
4840	NASDAQ	VECO	Wed, Feb 19, 2014	40.78	41.32	40.29	40.58
4839	NASDAQ	VECO	Tue, Feb 18, 2014	40.47	41.36	40.05	41.13
4838	NASDAQ	VECO	Fri, Feb 14, 2014	40.70	40.70	39.24	39.83
4837	NASDAQ	VECO	Thu, Feb 13, 2014	39.50	40.75	39.11	40.73
4836	NASDAQ	VECO	Wed, Feb 12, 2014	39.47	40.00	38.81	39.75
4835	NASDAQ	VECO	Tue, Feb 11, 2014	37.79	38.83	37.41	38.60
4834	NASDAQ	VECO	Mon, Feb 10, 2014	37.99	38.15	37.18	37.67
4833	NASDAQ	VECO	Fri, Feb 7, 2014	38.90	38.63	37.69	38.08
4832	NASDAQ	VECO	Thu, Feb 6, 2014	37.76	38.21	37.48	37.83
4831	NASDAQ	VECO	Wed, Feb 5, 2014	36.29	36.46	35.42	36.08
4830	NASDAQ	VECO	Tue, Feb 4, 2014	36.81	36.82	36.01	36.50
4829	NASDAQ	VECO	Mon, Feb 3, 2014	37.99	38.25	36.12	36.50
4828	NASDAQ	VECO	Fri, Jan 31, 2014	36.89	38.06	36.79	38.01
4827	NASDAQ	VECO	Thu, Jan 30, 2014	37.49	37.66	37.28	37.52
4826	NASDAQ	VECO	Wed, Jan 29, 2014	37.25	37.89	37.05	37.27
4825	NASDAQ	VECO	Tue, Jan 28, 2014	36.85	37.50	36.43	37.49
4824	NASDAQ	VECO	Mon, Jan 27, 2014	36.27	36.98	36.34	36.77
4823	NASDAQ	VECO	Fri, Jan 24, 2014	37.36	37.55	36.66	36.79
4822	NASDAQ	VECO	Thu, Jan 23, 2014	37.28	37.66	36.85	37.64
4821	NASDAQ	VECO	Wed, Jan 22, 2014	35.19	37.59	35.19	37.53
4820	NASDAQ	VECO	Tue, Jan 21, 2014	35.61	35.61	34.79	35.15
4819	NASDAQ	VECO	Fri, Jan 17, 2014	35.17	35.52	34.75	35.21
4818	NASDAQ	VECO	Thu, Jan 16, 2014	35.57	35.78	35.19	35.31
4817	NASDAQ	VECO	Wed, Jan 15, 2014	35.00	36.49	35.00	35.47
4816	NASDAQ	VECO	Tue, Jan 14, 2014	35.00	35.12	34.39	34.53
4815	NASDAQ	VECO	Mon, Jan 13, 2014	35.93	36.10	34.69	34.69
4814	NASDAQ	VECO	Fri, Jan 10, 2014	35.85	36.17	35.17	35.98
4813	NASDAQ	VECO	Thu, Jan 9, 2014	34.61	36.15	34.54	35.99
4812	NASDAQ	VECO	Wed, Jan 8, 2014	33.98	34.42	33.67	34.34
4811	NASDAQ	VECO	Tue, Jan 7, 2014	32.53	34.95	32.37	34.77
4810	NASDAQ	VECO	Mon, Jan 6, 2014	32.59	32.63	31.78	32.18
4809	NASDAQ	VECO	Fri, Jan 3, 2014	32.57	32.75	32.17	32.56
4808	NASDAQ	VECO	Thu, Jan 2, 2014	32.63	32.63	31.88	32.55
4807	NASDAQ	VECO	Tue, Dec 31, 2013	32.42	33.12	32.32	32.91
4806	NASDAQ	VECO	Mon, Dec 30, 2013	31.98	32.50	31.66	32.27
4805	NASDAQ	VECO	Fri, Dec 27, 2013	32.11	32.36	31.97	32.05
4804	NASDAQ	VECO	Thu, Dec 26, 2013	31.99	32.48	31.94	31.99
4803	NASDAQ	VECO	Tue, Dec 24, 2013	31.75	32.30	31.50	32.03
4802	NASDAQ	VECO	Mon, Dec 23, 2013	32.01	32.32	31.57	31.81
4801	NASDAQ	VECO	Fri, Dec 20, 2013	31.72	32.11	31.35	31.91
4800	NASDAQ	VECO	Thu, Dec 19, 2013	31.50	31.74	30.97	31.61
4799	NASDAQ	VECO	Wed, Dec 18, 2013	31.42	31.45	30.51	31.35
4798	NASDAQ	VECO	Tue, Dec 17, 2013	30.42	31.39	30.34	31.33
4797	NASDAQ	VECO	Mon, Dec 16, 2013	30.16	30.83	29.99	30.39
4796	NASDAQ	VECO	Fri, Dec 13, 2013	30.31	30.62	29.95	30.12
4795	NASDAQ	VECO	Thu, Dec 12, 2013	30.73	30.88	29.84	30.47
4794	NASDAQ	VECO	Wed, Dec 11, 2013	30.89	31.09	30.50	30.75
4793	NASDAQ	VECO	Tue, Dec 10, 2013	30.34	31.28	30.27	30.93
4792	NASDAQ	VECO	Mon, Dec 9, 2013	29.72	30.66	29.47	30.56
4791	NASDAQ	VECO	Fri, Dec 6, 2013	30.62	30.75	29.24	29.49
4790	NASDAQ	VECO	Thu, Dec 5, 2013	30.43	31.25	30.19	30.28
4789	NASDAQ	VECO	Wed, Dec 4, 2013	31.39	31.61	30.14	30.45
4788	NASDAQ	VECO	Tue, Dec 3, 2013	31.66	32.45	31.50	31.64
4787	NASDAQ	VECO	Mon, Dec 2, 2013	32.22	32.33	31.71	31.78
4786	NASDAQ	VECO	Fri, Nov 29, 2013	32.14	32.86	31.99	32.22
4785	NASDAQ	VECO	Wed, Nov 27, 2013	31.90	32.28	31.45	31.97
4784	NASDAQ	VECO	Tue, Nov 26, 2013	32.56	32.56	31.79	31.85
4783	NASDAQ	VECO	Mon, Nov 25, 2013	31.91	32.49	31.45	32.45
4782	NASDAQ	VECO	Fri, Nov 22, 2013	31.49	31.99	31.35	31.91
4781	NASDAQ	VECO	Thu, Nov 21, 2013	30.33	31.46	30.31	31.41
4780	NASDAQ	VECO	Wed, Nov 20, 2013	30.22	30.62	29.93	30.11
4779	NASDAQ	VECO	Tue, Nov 19, 2013	29.75	30.97	29.65	30.20
4778	NASDAQ	VECO	Mon, Nov 18, 2013	29.65	30.39	29.32	29.69
4777	NASDAQ	VECO	Fri, Nov 15, 2013	29.54	29.69	29.26	29.58
4776	NASDAQ	VECO	Thu, Nov 14, 2013	30.31	30.37	29.33	29.63
4775	NASDAQ	VECO	Wed, Nov 13, 2013	28.39	30.21	28.29	30.19
4774	NASDAQ	VECO	Tue, Nov 12, 2013	29.30	29.92	28.23	28.44
4773	NASDAQ	VECO	Mon, Nov 11, 2013	30.27	30.64	29.66	30.59
4772	NASDAQ	VECO	Fri, Nov 8, 2013	30.47	31.28	29.55	30.56
4771	NASDAQ	VECO	Thu, Nov 7, 2013	32.05	32.08	30.97	31.04
4770	NASDAQ	VECO	Wed, Nov 6, 2013	32.02	32.22	31.44	31.98
4769	NASDAQ	VECO	Tue, Nov 5, 2013	31.58	32.80	31.58	31.88
4768	NASDAQ	VECO	Mon, Nov 4, 2013	32.03	36.07	32.01	32.29
4767	NASDAQ	VECO	Fri, Nov 1, 2013	29.19	29.70	28.71	29.32
4766	NASDAQ	VECO	Thu, Oct 31, 2013	29.79	30.27	28.88	29.21
4765	NASDAQ	VECO	Wed, Oct 30, 2013	30.89	30.93	29.79	29.86
4764	NASDAQ	VECO	Tue, Oct 29, 2013	31.12	31.25	30.51	30.80
4763	NASDAQ	VECO	Mon, Oct 28, 2013	31.30	31.80	30.76	30.93
4762	NASDAQ	VECO	Fri, Oct 25, 2013	31.19	31.72	30.87	31.35
4761	NASDAQ	VECO	Thu, Oct 24, 2013	31.00	31.32	30.69	31.08
4760	NASDAQ	VECO	Wed, Oct 23, 2013	31.22	31.33	30.43	30.90
4759	NASDAQ	VECO	Tue, Oct 22, 2013	33.35	33.49	31.27	31.71
4758	NASDAQ	VECO	Mon, Oct 21, 2013	34.46	34.73	33.30	33.36
4757	NASDAQ	VECO	Fri, Oct 18, 2013	34.45	34.99	34.06	34.44
4756	NASDAQ	VECO	Thu, Oct 17, 2013	35.68	35.94	34.20	34.27
4755	NASDAQ	VECO	Wed, Oct 16, 2013	36.20	36.41	35.75	36.00
4754	NASDAQ	VECO	Tue, Oct 15, 2013	36.62	36.76	35.51	36.01
4753	NASDAQ	VECO	Mon, Oct 14, 2013	37.80	38.25	37.48	38.15
4752	NASDAQ	VECO	Fri, Oct 11, 2013	37.88	38.32	37.63	38.15
4751	NASDAQ	VECO	Thu, Oct 10, 2013	37.16	38.15	37.06	38.10
4750	NASDAQ	VECO	Wed, Oct 9, 2013	36.91	37.14	36.33	36.69
4749	NASDAQ	VECO	Tue, Oct 8, 2013	37.51	37.83	36.55	36.86
4748	NASDAQ	VECO	Mon, Oct 7, 2013	37.76	38.06	37.21	37.59
4747	NASDAQ	VECO	Fri, Oct 4, 2013	37.35	38.46	37.35	38.08
4746	NASDAQ	VECO	Thu, Oct 3, 2013	37.32	37.94	36.92	37.42
4745	NASDAQ	VECO	Wed, Oct 2, 2013	37.47	38.05	36.90	37.41
4744	NASDAQ	VECO	Tue, Oct 1, 2013	37.27	38.35	36.89	37.70
4743	NASDAQ	VECO	Mon, Sep 30, 2013	35.91	37.24	35.64	37.22
4742	NASDAQ	VECO	Fri, Sep 27, 2013	35.79	36.71	35.79	36.28
4741	NASDAQ	VECO	Thu, Sep 26, 2013	35.87	36.62	35.76	36.17
4740	NASDAQ	VECO	Wed, Sep 25, 2013	35.65	36.33	35.26	35.66
4739	NASDAQ	VECO	Tue, Sep 24, 2013	35.25	35.99	34.48	35.65
4738	NASDAQ	VECO	Mon, Sep 23, 2013	35.46	35.83	35.10	35.29
4737	NASDAQ	VECO	Fri, Sep 20, 2013	35.79	35.92	35.32	35.41
4736	NASDAQ	VECO	Thu, Sep 19, 2013	35.53	36.44	34.56	35.74
4735	NASDAQ	VECO	Wed, Sep 18, 2013	36.31	36.31	34.95	35.30
4734	NASDAQ	VECO	Tue, Sep 17, 2013	36.32	36.40	35.49	35.77
4733	NASDAQ	VECO	Mon, Sep 16, 2013	36.63	36.73	35.86	36.41
4732	NASDAQ	VECO	Fri, Sep 13, 2013	36.35	36.65	35.74	36.23
4731	NASDAQ	VECO	Thu, Sep 12, 2013	35.91	36.62	35.42	36.19
4730	NASDAQ	VECO	Wed, Sep 11, 2013	35.69	36.47	35.40	35.81
4729	NASDAQ	VECO	Tue, Sep 10, 2013	36.02	36.46	35.63	35.90
4728	NASDAQ	VECO	Mon, Sep 9, 2013	35.61	35.96	35.61	35.91
4727	NASDAQ	VECO	Fri, Sep 6, 2013	35.79	36.02	35.17	35.56
4726	NASDAQ	VECO	Thu, Sep 5, 2013	36.00	36.33	35.58	35.65
4725	NASDAQ	VECO	Wed, Sep 4, 2013	35.17	35.85	34.79	35.85
4724	NASDAQ	VECO	Tue, Sep 3, 2013	35.75	36.47	34.75	35.01
4723	NASDAQ	VECO	Fri, Aug 30, 2013	35.13	35.43	34.53	35.12
4722	NASDAQ	VECO	Thu, Aug 29, 2013	34.84	36.26	34.84	35.25
4721	NASDAQ	VECO	Wed, Aug 28, 2013	34.22	34.99	33.95	34.80
4720	NASDAQ	VECO	Tue, Aug 27, 2013	34.64	34.79	33.76	34.25
4719	NASDAQ	VECO	Mon, Aug 26, 2013	35.19	35.57	35.02	35.10
4718	NASDAQ	VECO	Fri, Aug 23, 2013	34.36	35.13	34.14	35.03
4717	NASDAQ	VECO	Thu, Aug 22, 2013	33.43	34.34	33.43	34.30
4716	NASDAQ	VECO	Wed, Aug 21, 2013	33.24	33.85	33.20	33.26
4715	NASDAQ	VECO	Tue, Aug 20, 2013	33.17	33.71	33.00	33.32
4714	NASDAQ	VECO	Mon, Aug 19, 2013	33.44	33.66	33.00	33.16
4713	NASDAQ	VECO	Fri, Aug 16, 2013	34.02	34.53	33.51	33.58
4712	NASDAQ	VECO	Thu, Aug 15, 2013	33.68	34.26	33.49	34.00
4711	NASDAQ	VECO	Wed, Aug 14, 2013	33.41	34.37	33.06	34.00
4710	NASDAQ	VECO	Tue, Aug 13, 2013	34.20	34.36	33.98	34.18
4709	NASDAQ	VECO	Mon, Aug 12, 2013	33.63	34.28	33.63	34.12
4708	NASDAQ	VECO	Fri, Aug 9, 2013	33.90	34.11	33.42	33.86
4707	NASDAQ	VECO	Thu, Aug 8, 2013	33.53	34.09	33.34	33.83
4706	NASDAQ	VECO	Wed, Aug 7, 2013	33.63	33.75	33.05	33.33
4705	NASDAQ	VECO	Tue, Aug 6, 2013	33.79	34.01	33.41	33.65
4704	NASDAQ	VECO	Mon, Aug 5, 2013	33.90	34.19	33.71	33.85
4703	NASDAQ	VECO	Fri, Aug 2, 2013	34.45	34.45	33.66	34.00
4702	NASDAQ	VECO	Thu, Aug 1, 2013	35.00	35.36	34.53	34.72
4701	NASDAQ	VECO	Wed, Jul 31, 2013	34.56	34.90	34.17	34.76
4700	NASDAQ	VECO	Tue, Jul 30, 2013	35.09	35.21	33.99	34.53
4699	NASDAQ	VECO	Mon, Jul 29, 2013	34.15	35.26	33.93	35.00
4698	NASDAQ	VECO	Fri, Jul 26, 2013	33.80	34.19	33.76	34.11
4697	NASDAQ	VECO	Thu, Jul 25, 2013	33.95	34.21	33.67	34.11
4696	NASDAQ	VECO	Wed, Jul 24, 2013	34.76	35.15	33.79	33.92
4695	NASDAQ	VECO	Tue, Jul 23, 2013	35.32	35.46	34.42	34.48
4694	NASDAQ	VECO	Mon, Jul 22, 2013	34.86	35.45	34.86	35.27
4693	NASDAQ	VECO	Fri, Jul 19, 2013	34.80	35.27	34.63	34.93
4692	NASDAQ	VECO	Thu, Jul 18, 2013	35.54	35.63	34.98	35.02
4691	NASDAQ	VECO	Wed, Jul 17, 2013	35.54	36.00	35.20	35.39
4690	NASDAQ	VECO	Tue, Jul 16, 2013	35.85	36.10	34.99	35.40
4689	NASDAQ	VECO	Mon, Jul 15, 2013	35.87	36.17	35.56	35.70
4688	NASDAQ	VECO	Fri, Jul 12, 2013	35.62	36.25	35.62	35.87
4687	NASDAQ	VECO	Thu, Jul 11, 2013	35.78	36.25	35.26	35.70
4686	NASDAQ	VECO	Wed, Jul 10, 2013	34.43	35.26	34.43	35.21
4685	NASDAQ	VECO	Tue, Jul 9, 2013	34.57	34.97	34.07	34.57
4684	NASDAQ	VECO	Mon, Jul 8, 2013	36.42	36.57	34.12	34.43
4683	NASDAQ	VECO	Fri, Jul 5, 2013	36.50	36.50	35.80	36.32
4682	NASDAQ	VECO	Wed, Jul 3, 2013	35.34	36.37	35.12	35.92
4681	NASDAQ	VECO	Tue, Jul 2, 2013	35.10	36.12	35.03	35.53
4680	NASDAQ	VECO	Mon, Jul 1, 2013	35.78	35.99	34.99	35.24
4679	NASDAQ	VECO	Fri, Jun 28, 2013	35.28	35.84	35.01	35.41
4678	NASDAQ	VECO	Thu, Jun 27, 2013	35.72	35.88	35.35	35.68
4677	NASDAQ	VECO	Wed, Jun 26, 2013	36.03	36.30	35.31	35.44
4676	NASDAQ	VECO	Tue, Jun 25, 2013	36.17	36.17	35.44	35.70
4675	NASDAQ	VECO	Mon, Jun 24, 2013	35.99	36.14	35.23	35.58
4674	NASDAQ	VECO	Fri, Jun 21, 2013	36.72	37.02	35.60	36.59
4673	NASDAQ	VECO	Thu, Jun 20, 2013	37.51	37.71	36.07	36.60
4672	NASDAQ	VECO	Wed, Jun 19, 2013	38.36	39.75	37.77	38.25
4671	NASDAQ	VECO	Tue, Jun 18, 2013	37.76	38.27	37.31	38.25
4670	NASDAQ	VECO	Mon, Jun 17, 2013	38.69	38.69	37.31	37.55
4669	NASDAQ	VECO	Fri, Jun 14, 2013	39.04	39.04	37.74	38.10
4668	NASDAQ	VECO	Thu, Jun 13, 2013	38.80	39.44	38.61	39.36
4667	NASDAQ	VECO	Wed, Jun 12, 2013	39.78	39.81	38.84	38.98
4666	NASDAQ	VECO	Tue, Jun 11, 2013	39.58	40.21	39.10	39.44
4665	NASDAQ	VECO	Mon, Jun 10, 2013	40.10	40.40	39.85	40.24
4664	NASDAQ	VECO	Fri, Jun 7, 2013	40.01	40.33	39.61	39.99
4663	NASDAQ	VECO	Thu, Jun 6, 2013	39.80	39.99	38.78	39.61
4662	NASDAQ	VECO	Wed, Jun 5, 2013	40.60	40.68	39.67	39.77
4661	NASDAQ	VECO	Tue, Jun 4, 2013	41.35	41.96	40.45	40.56
4660	NASDAQ	VECO	Mon, Jun 3, 2013	42.05	42.58	40.86	41.54
4659	NASDAQ	VECO	Fri, May 31, 2013	42.12	42.61	41.88	42.39
4658	NASDAQ	VECO	Thu, May 30, 2013	42.83	43.14	41.87	42.60
4657	NASDAQ	VECO	Wed, May 29, 2013	41.38	43.18	41.00	42.48
4656	NASDAQ	VECO	Tue, May 28, 2013	40.23	41.80	40.12	41.64
4655	NASDAQ	VECO	Fri, May 24, 2013	39.30	39.61	39.00	39.47
4654	NASDAQ	VECO	Thu, May 23, 2013	39.16	40.22	38.57	39.59
4653	NASDAQ	VECO	Wed, May 22, 2013	39.93	41.00	39.34	39.75
4652	NASDAQ	VECO	Tue, May 21, 2013	37.99	40.05	37.93	39.73
4651	NASDAQ	VECO	Mon, May 20, 2013	36.79	38.00	36.66	37.83
4650	NASDAQ	VECO	Fri, May 17, 2013	36.85	37.22	36.58	36.84
4649	NASDAQ	VECO	Thu, May 16, 2013	36.97	37.27	36.44	36.54
4648	NASDAQ	VECO	Wed, May 15, 2013	36.82	37.50	36.66	37.10
4647	NASDAQ	VECO	Tue, May 14, 2013	36.59	37.29	36.59	36.92
4646	NASDAQ	VECO	Mon, May 13, 2013	37.23	37.30	36.23	36.63
4645	NASDAQ	VECO	Fri, May 10, 2013	36.50	37.93	36.25	37.29
4644	NASDAQ	VECO	Thu, May 9, 2013	36.45	36.61	36.05	36.51
4643	NASDAQ	VECO	Wed, May 8, 2013	35.76	36.51	35.76	36.51
4642	NASDAQ	VECO	Tue, May 7, 2013	37.14	37.28	35.91	36.04
4641	NASDAQ	VECO	Mon, May 6, 2013	37.63	37.85	36.97	37.09
4640	NASDAQ	VECO	Fri, May 3, 2013	36.75	37.83	36.62	37.52
4639	NASDAQ	VECO	Thu, May 2, 2013	36.92	36.94	35.38	35.99
4638	NASDAQ	VECO	Wed, May 1, 2013	37.75	38.07	36.86	36.90
4637	NASDAQ	VECO	Tue, Apr 30, 2013	37.08	38.09	37.08	38.07
4636	NASDAQ	VECO	Mon, Apr 29, 2013	37.11	38.05	37.06	37.31
4635	NASDAQ	VECO	Fri, Apr 26, 2013	37.74	37.77	36.75	37.08
4634	NASDAQ	VECO	Thu, Apr 25, 2013	36.50	39.09	36.46	38.14
4633	NASDAQ	VECO	Wed, Apr 24, 2013	36.92	37.70	36.05	36.32
4632	NASDAQ	VECO	Tue, Apr 23, 2013	36.75	38.15	36.17	37.51
4631	NASDAQ	VECO	Mon, Apr 22, 2013	32.50	32.61	31.56	32.23
4630	NASDAQ	VECO	Fri, Apr 19, 2013	33.10	33.10	31.53	32.50
4629	NASDAQ	VECO	Thu, Apr 18, 2013	33.97	34.30	32.83	33.28
4628	NASDAQ	VECO	Wed, Apr 17, 2013	36.35	36.36	33.79	34.02
4627	NASDAQ	VECO	Tue, Apr 16, 2013	36.49	37.06	36.02	36.95
4626	NASDAQ	VECO	Mon, Apr 15, 2013	36.98	37.21	35.98	36.15
4625	NASDAQ	VECO	Fri, Apr 12, 2013	37.99	37.99	36.79	37.38
4624	NASDAQ	VECO	Thu, Apr 11, 2013	37.58	38.22	37.45	37.88
4623	NASDAQ	VECO	Wed, Apr 10, 2013	37.29	38.09	37.14	37.75
4622	NASDAQ	VECO	Tue, Apr 9, 2013	37.20	37.52	36.87	37.25
4621	NASDAQ	VECO	Mon, Apr 8, 2013	36.85	37.22	36.37	37.16
4620	NASDAQ	VECO	Fri, Apr 5, 2013	36.05	36.95	35.88	36.82
4619	NASDAQ	VECO	Thu, Apr 4, 2013	36.61	36.70	35.80	36.70
4618	NASDAQ	VECO	Wed, Apr 3, 2013	37.31	37.53	36.21	36.43
4617	NASDAQ	VECO	Tue, Apr 2, 2013	37.90	37.94	37.05	37.32
4616	NASDAQ	VECO	Mon, Apr 1, 2013	38.32	38.32	37.47	37.79
4615	NASDAQ	VECO	Thu, Mar 28, 2013	38.06	38.46	37.69	38.41
4614	NASDAQ	VECO	Wed, Mar 27, 2013	37.72	38.30	37.62	38.19
4613	NASDAQ	VECO	Tue, Mar 26, 2013	38.19	38.40	37.49	38.00
4612	NASDAQ	VECO	Mon, Mar 25, 2013	36.86	40.34	36.45	37.93
4611	NASDAQ	VECO	Fri, Mar 22, 2013	34.79	35.00	34.23	34.96
4610	NASDAQ	VECO	Thu, Mar 21, 2013	34.41	34.76	33.83	34.50
4609	NASDAQ	VECO	Wed, Mar 20, 2013	34.45	35.03	34.37	34.82
4608	NASDAQ	VECO	Tue, Mar 19, 2013	34.85	34.93	33.64	34.15
4607	NASDAQ	VECO	Mon, Mar 18, 2013	35.18	35.20	34.46	34.54
4606	NASDAQ	VECO	Fri, Mar 15, 2013	35.49	35.92	35.25	35.83
4605	NASDAQ	VECO	Thu, Mar 14, 2013	34.76	35.73	34.72	35.49
4604	NASDAQ	VECO	Wed, Mar 13, 2013	34.19	34.81	33.99	34.71
4603	NASDAQ	VECO	Tue, Mar 12, 2013	33.87	34.69	33.37	34.48
4602	NASDAQ	VECO	Mon, Mar 11, 2013	33.06	33.96	32.49	33.86
4601	NASDAQ	VECO	Fri, Mar 8, 2013	33.49	33.49	32.48	33.31
4600	NASDAQ	VECO	Thu, Mar 7, 2013	32.53	33.24	32.46	33.13
4599	NASDAQ	VECO	Wed, Mar 6, 2013	32.19	32.70	32.19	32.63
4598	NASDAQ	VECO	Tue, Mar 5, 2013	30.63	32.46	30.52	31.99
4597	NASDAQ	VECO	Mon, Mar 4, 2013	31.02	31.48	30.06	30.24
4596	NASDAQ	VECO	Fri, Mar 1, 2013	31.29	31.76	30.53	31.22
4595	NASDAQ	VECO	Thu, Feb 28, 2013	30.47	32.00	30.23	31.91
4594	NASDAQ	VECO	Wed, Feb 27, 2013	29.45	30.38	29.39	30.20
4593	NASDAQ	VECO	Tue, Feb 26, 2013	29.00	29.74	28.51	29.58
4592	NASDAQ	VECO	Mon, Feb 25, 2013	29.80	29.91	28.71	28.71
4591	NASDAQ	VECO	Fri, Feb 22, 2013	29.85	30.10	29.31	29.65
4590	NASDAQ	VECO	Thu, Feb 21, 2013	29.80	30.34	29.10	29.54
4589	NASDAQ	VECO	Wed, Feb 20, 2013	29.89	31.37	29.85	30.13
4588	NASDAQ	VECO	Tue, Feb 19, 2013	29.26	30.27	29.26	29.99
4587	NASDAQ	VECO	Fri, Feb 15, 2013	30.51	30.69	30.01	30.51
4586	NASDAQ	VECO	Thu, Feb 14, 2013	30.19	30.53	30.10	30.35
4585	NASDAQ	VECO	Wed, Feb 13, 2013	30.10	30.53	29.97	30.38
4584	NASDAQ	VECO	Tue, Feb 12, 2013	30.05	30.50	29.93	30.19
4583	NASDAQ	VECO	Mon, Feb 11, 2013	29.94	30.24	29.72	30.03
4582	NASDAQ	VECO	Fri, Feb 8, 2013	31.68	31.70	29.60	30.04
4581	NASDAQ	VECO	Thu, Feb 7, 2013	32.52	32.54	31.36	31.53
4580	NASDAQ	VECO	Wed, Feb 6, 2013	32.43	33.24	32.43	32.96
4579	NASDAQ	VECO	Tue, Feb 5, 2013	32.27	32.98	32.07	32.86
4578	NASDAQ	VECO	Mon, Feb 4, 2013	32.50	33.07	32.08	32.18
4577	NASDAQ	VECO	Fri, Feb 1, 2013	31.90	33.50	31.80	32.91
4576	NASDAQ	VECO	Thu, Jan 31, 2013	32.06	32.14	31.18	31.45
4575	NASDAQ	VECO	Wed, Jan 30, 2013	32.19	32.48	31.79	31.87
4574	NASDAQ	VECO	Tue, Jan 29, 2013	32.65	32.67	32.07	32.25
4573	NASDAQ	VECO	Mon, Jan 28, 2013	33.00	33.33	32.68	32.79
4572	NASDAQ	VECO	Fri, Jan 25, 2013	32.38	32.97	32.07	32.89
4571	NASDAQ	VECO	Thu, Jan 24, 2013	32.80	33.23	32.08	32.23
4570	NASDAQ	VECO	Wed, Jan 23, 2013	32.85	33.75	32.79	33.61
4569	NASDAQ	VECO	Tue, Jan 22, 2013	31.18	32.04	30.85	31.99
4568	NASDAQ	VECO	Fri, Jan 18, 2013	30.00	31.34	30.00	30.89
4567	NASDAQ	VECO	Thu, Jan 17, 2013	29.33	30.53	29.16	30.34
4566	NASDAQ	VECO	Wed, Jan 16, 2013	29.90	29.94	29.06	29.10
4565	NASDAQ	VECO	Tue, Jan 15, 2013	30.26	31.16	29.98	30.06
4564	NASDAQ	VECO	Mon, Jan 14, 2013	30.17	31.35	30.16	31.26
4563	NASDAQ	VECO	Fri, Jan 11, 2013	29.97	30.51	29.84	30.39
4562	NASDAQ	VECO	Thu, Jan 10, 2013	31.41	31.72	29.76	30.12
4561	NASDAQ	VECO	Wed, Jan 9, 2013	30.82	31.36	30.78	31.35
4560	NASDAQ	VECO	Tue, Jan 8, 2013	30.46	30.83	29.93	30.79
4559	NASDAQ	VECO	Mon, Jan 7, 2013	30.06	30.52	30.05	30.34
4558	NASDAQ	VECO	Fri, Jan 4, 2013	30.97	30.97	30.35	30.38
4557	NASDAQ	VECO	Thu, Jan 3, 2013	31.21	31.40	30.37	30.79
4556	NASDAQ	VECO	Wed, Jan 2, 2013	30.42	31.20	29.85	31.17
4555	NASDAQ	VECO	Mon, Dec 31, 2012	28.15	29.61	28.03	29.49
4554	NASDAQ	VECO	Fri, Dec 28, 2012	28.71	28.89	27.81	28.03
4553	NASDAQ	VECO	Thu, Dec 27, 2012	29.04	29.16	28.93	28.98
4552	NASDAQ	VECO	Wed, Dec 26, 2012	29.22	29.41	28.96	29.02
4551	NASDAQ	VECO	Mon, Dec 24, 2012	29.22	29.44	29.00	29.03
4550	NASDAQ	VECO	Fri, Dec 21, 2012	29.34	29.53	29.00	29.21
4549	NASDAQ	VECO	Thu, Dec 20, 2012	29.88	30.25	29.62	29.80
4548	NASDAQ	VECO	Wed, Dec 19, 2012	29.93	30.36	29.62	29.94
4547	NASDAQ	VECO	Tue, Dec 18, 2012	28.88	30.13	28.83	29.94
4546	NASDAQ	VECO	Mon, Dec 17, 2012	29.60	29.81	29.00	29.17
4545	NASDAQ	VECO	Fri, Dec 14, 2012	29.40	29.60	29.00	29.48
4544	NASDAQ	VECO	Thu, Dec 13, 2012	29.63	30.11	28.90	29.34
4543	NASDAQ	VECO	Wed, Dec 12, 2012	30.60	30.73	30.18	30.55
4542	NASDAQ	VECO	Tue, Dec 11, 2012	29.58	30.71	29.30	30.62
4541	NASDAQ	VECO	Mon, Dec 10, 2012	28.88	29.53	28.88	29.44
4540	NASDAQ	VECO	Fri, Dec 7, 2012	28.62	29.24	28.44	28.90
4539	NASDAQ	VECO	Thu, Dec 6, 2012	28.44	28.54	27.64	28.44
4538	NASDAQ	VECO	Wed, Dec 5, 2012	28.70	28.76	28.19	28.57
4537	NASDAQ	VECO	Tue, Dec 4, 2012	28.44	28.80	27.93	28.57
4536	NASDAQ	VECO	Mon, Dec 3, 2012	28.66	28.68	28.21	28.44
4535	NASDAQ	VECO	Fri, Nov 30, 2012	29.59	29.59	27.88	28.46
4534	NASDAQ	VECO	Thu, Nov 29, 2012	29.52	29.75	28.97	29.59
4533	NASDAQ	VECO	Wed, Nov 28, 2012	27.28	29.57	27.20	29.46
4532	NASDAQ	VECO	Tue, Nov 27, 2012	27.49	27.54	26.89	27.36
4531	NASDAQ	VECO	Mon, Nov 26, 2012	27.63	27.68	26.91	27.32
4530	NASDAQ	VECO	Fri, Nov 23, 2012	27.45	27.88	27.31	27.66
4529	NASDAQ	VECO	Wed, Nov 21, 2012	27.41	27.45	27.00	27.28
4528	NASDAQ	VECO	Tue, Nov 20, 2012	27.60	27.76	26.97	27.11
4527	NASDAQ	VECO	Mon, Nov 19, 2012	27.82	27.96	27.47	27.67
4526	NASDAQ	VECO	Fri, Nov 16, 2012	26.99	27.78	26.88	27.49
4525	NASDAQ	VECO	Thu, Nov 15, 2012	27.18	27.75	26.15	26.89
4524	NASDAQ	VECO	Wed, Nov 14, 2012	30.08	30.30	29.06	29.08
4523	NASDAQ	VECO	Tue, Nov 13, 2012	30.00	30.42	29.99	30.00
4522	NASDAQ	VECO	Mon, Nov 12, 2012	30.26	30.39	29.98	30.04
4521	NASDAQ	VECO	Fri, Nov 9, 2012	29.65	30.63	29.52	30.17
4520	NASDAQ	VECO	Thu, Nov 8, 2012	30.67	31.01	29.54	29.65
4519	NASDAQ	VECO	Wed, Nov 7, 2012	31.05	31.48	30.43	30.79
4518	NASDAQ	VECO	Tue, Nov 6, 2012	31.52	31.66	31.30	31.52
4517	NASDAQ	VECO	Mon, Nov 5, 2012	30.80	31.56	30.71	31.49
4516	NASDAQ	VECO	Fri, Nov 2, 2012	31.52	31.72	30.78	30.90
4515	NASDAQ	VECO	Thu, Nov 1, 2012	30.67	31.87	30.52	31.45
4514	NASDAQ	VECO	Wed, Oct 31, 2012	30.48	30.73	30.23	30.70
4513	NASDAQ	VECO	Fri, Oct 26, 2012	30.21	30.38	29.96	30.37
4512	NASDAQ	VECO	Thu, Oct 25, 2012	30.57	30.63	30.01	30.30
4511	NASDAQ	VECO	Wed, Oct 24, 2012	31.25	31.25	30.00	30.27
4510	NASDAQ	VECO	Tue, Oct 23, 2012	27.00	30.99	26.83	30.90
4509	NASDAQ	VECO	Mon, Oct 22, 2012	29.48	29.88	28.73	28.88
4508	NASDAQ	VECO	Fri, Oct 19, 2012	30.06	30.28	29.39	29.49
4507	NASDAQ	VECO	Thu, Oct 18, 2012	30.14	30.33	29.99	30.01
4506	NASDAQ	VECO	Wed, Oct 17, 2012	30.61	30.80	29.99	30.10
4505	NASDAQ	VECO	Tue, Oct 16, 2012	29.02	30.08	29.02	30.06
4504	NASDAQ	VECO	Mon, Oct 15, 2012	28.72	29.19	28.50	29.06
4503	NASDAQ	VECO	Fri, Oct 12, 2012	28.30	28.88	28.05	28.75
4502	NASDAQ	VECO	Thu, Oct 11, 2012	28.12	28.67	28.05	28.32
4501	NASDAQ	VECO	Wed, Oct 10, 2012	28.21	29.02	27.78	27.87
4500	NASDAQ	VECO	Tue, Oct 9, 2012	29.05	29.13	28.33	28.42
4499	NASDAQ	VECO	Mon, Oct 8, 2012	29.78	29.78	28.87	29.01
4498	NASDAQ	VECO	Fri, Oct 5, 2012	30.68	30.94	29.86	29.90
4497	NASDAQ	VECO	Thu, Oct 4, 2012	30.74	30.80	30.19	30.59
4496	NASDAQ	VECO	Wed, Oct 3, 2012	30.86	31.02	30.49	30.55
4495	NASDAQ	VECO	Tue, Oct 2, 2012	30.53	31.08	30.47	30.79
4494	NASDAQ	VECO	Mon, Oct 1, 2012	30.26	30.73	30.00	30.45
4493	NASDAQ	VECO	Fri, Sep 28, 2012	30.45	30.66	29.85	30.00
4492	NASDAQ	VECO	Thu, Sep 27, 2012	30.68	30.89	30.22	30.82
4491	NASDAQ	VECO	Wed, Sep 26, 2012	31.24	31.29	30.04	30.54
4490	NASDAQ	VECO	Tue, Sep 25, 2012	31.76	31.95	30.49	31.00
4489	NASDAQ	VECO	Mon, Sep 24, 2012	33.30	33.66	30.97	31.40
4488	NASDAQ	VECO	Fri, Sep 21, 2012	35.64	35.72	34.96	34.96
4487	NASDAQ	VECO	Thu, Sep 20, 2012	35.81	35.88	35.02	35.06
4486	NASDAQ	VECO	Wed, Sep 19, 2012	36.38	36.65	35.75	36.02
4485	NASDAQ	VECO	Tue, Sep 18, 2012	35.89	36.38	35.63	36.35
4484	NASDAQ	VECO	Mon, Sep 17, 2012	37.32	37.37	35.82	36.07
4483	NASDAQ	VECO	Fri, Sep 14, 2012	36.82	38.39	36.64	37.76
4482	NASDAQ	VECO	Thu, Sep 13, 2012	35.81	36.96	35.60	36.59
4481	NASDAQ	VECO	Wed, Sep 12, 2012	35.93	36.45	35.16	36.03
4480	NASDAQ	VECO	Tue, Sep 11, 2012	35.54	36.50	35.54	35.81
4479	NASDAQ	VECO	Mon, Sep 10, 2012	35.88	36.29	35.49	35.54
4478	NASDAQ	VECO	Fri, Sep 7, 2012	34.95	36.14	34.72	36.00
4477	NASDAQ	VECO	Thu, Sep 6, 2012	34.54	35.27	34.41	34.98
4476	NASDAQ	VECO	Wed, Sep 5, 2012	34.84	34.84	33.91	34.13
4475	NASDAQ	VECO	Tue, Sep 4, 2012	34.23	35.03	33.60	34.68
4474	NASDAQ	VECO	Fri, Aug 31, 2012	34.18	34.58	33.49	34.30
4473	NASDAQ	VECO	Thu, Aug 30, 2012	34.83	35.03	33.80	33.87
4472	NASDAQ	VECO	Wed, Aug 29, 2012	34.70	35.42	34.50	35.06
4471	NASDAQ	VECO	Tue, Aug 28, 2012	33.45	34.73	33.07	34.68
4470	NASDAQ	VECO	Mon, Aug 27, 2012	33.25	33.62	32.55	33.45
4469	NASDAQ	VECO	Fri, Aug 24, 2012	33.15	33.73	32.83	33.02
4468	NASDAQ	VECO	Thu, Aug 23, 2012	33.32	33.50	32.74	33.20
4467	NASDAQ	VECO	Wed, Aug 22, 2012	34.13	34.37	32.94	33.42
4466	NASDAQ	VECO	Tue, Aug 21, 2012	34.23	35.54	33.96	34.22
4465	NASDAQ	VECO	Mon, Aug 20, 2012	35.64	36.11	33.64	33.84
4464	NASDAQ	VECO	Fri, Aug 17, 2012	36.62	36.77	35.61	36.15
4463	NASDAQ	VECO	Thu, Aug 16, 2012	35.59	36.39	35.38	36.30
4462	NASDAQ	VECO	Wed, Aug 15, 2012	34.93	36.19	34.90	35.60
4461	NASDAQ	VECO	Tue, Aug 14, 2012	36.00	36.34	34.93	35.17
4460	NASDAQ	VECO	Mon, Aug 13, 2012	36.32	36.47	35.09	35.81
4459	NASDAQ	VECO	Fri, Aug 10, 2012	38.04	38.16	37.35	37.77
4458	NASDAQ	VECO	Thu, Aug 9, 2012	37.80	38.35	37.80	38.11
4457	NASDAQ	VECO	Wed, Aug 8, 2012	36.72	38.11	36.19	37.89
4456	NASDAQ	VECO	Tue, Aug 7, 2012	36.70	37.50	36.21	37.10
4455	NASDAQ	VECO	Mon, Aug 6, 2012	34.00	36.86	34.00	36.46
4454	NASDAQ	VECO	Fri, Aug 3, 2012	34.39	34.98	33.74	34.47
4453	NASDAQ	VECO	Thu, Aug 2, 2012	34.45	35.03	33.60	33.87
4452	NASDAQ	VECO	Wed, Aug 1, 2012	35.81	35.84	34.12	34.60
4451	NASDAQ	VECO	Tue, Jul 31, 2012	35.00	35.74	34.69	35.71
4450	NASDAQ	VECO	Mon, Jul 30, 2012	34.36	35.10	34.00	34.85
4449	NASDAQ	VECO	Fri, Jul 27, 2012	33.65	34.82	30.70	34.50
4448	NASDAQ	VECO	Thu, Jul 26, 2012	31.97	35.01	31.97	33.74
4447	NASDAQ	VECO	Wed, Jul 25, 2012	31.62	32.08	30.68	30.76
4446	NASDAQ	VECO	Tue, Jul 24, 2012	31.82	32.11	31.04	31.38
4445	NASDAQ	VECO	Mon, Jul 23, 2012	31.72	32.06	30.92	31.62
4444	NASDAQ	VECO	Fri, Jul 20, 2012	32.60	33.10	32.09	32.62
4443	NASDAQ	VECO	Thu, Jul 19, 2012	33.17	33.37	32.19	32.85
4442	NASDAQ	VECO	Wed, Jul 18, 2012	32.29	33.88	32.29	33.22
4441	NASDAQ	VECO	Tue, Jul 17, 2012	33.00	33.00	31.50	32.32
4440	NASDAQ	VECO	Mon, Jul 16, 2012	34.02	34.10	32.57	32.84
4439	NASDAQ	VECO	Fri, Jul 13, 2012	34.12	34.81	33.92	34.56
4438	NASDAQ	VECO	Thu, Jul 12, 2012	34.27	34.31	33.27	34.06
4437	NASDAQ	VECO	Wed, Jul 11, 2012	35.33	35.64	34.36	34.67
4436	NASDAQ	VECO	Tue, Jul 10, 2012	35.47	35.92	34.99	35.22
4435	NASDAQ	VECO	Mon, Jul 9, 2012	35.62	35.88	35.15	35.37
4434	NASDAQ	VECO	Fri, Jul 6, 2012	35.86	35.95	35.16	35.84
4433	NASDAQ	VECO	Thu, Jul 5, 2012	36.18	37.02	35.60	36.31
4432	NASDAQ	VECO	Tue, Jul 3, 2012	35.49	36.98	35.46	36.41
4431	NASDAQ	VECO	Mon, Jul 2, 2012	34.58	36.15	34.18	35.56
4430	NASDAQ	VECO	Fri, Jun 29, 2012	33.82	34.60	33.13	34.36
4429	NASDAQ	VECO	Thu, Jun 28, 2012	32.11	33.41	31.82	32.95
4428	NASDAQ	VECO	Wed, Jun 27, 2012	31.51	32.95	31.49	32.75
4427	NASDAQ	VECO	Tue, Jun 26, 2012	31.59	31.79	30.64	31.41
4426	NASDAQ	VECO	Mon, Jun 25, 2012	33.48	33.51	29.77	30.20
4425	NASDAQ	VECO	Fri, Jun 22, 2012	33.92	34.24	33.25	34.07
4424	NASDAQ	VECO	Thu, Jun 21, 2012	34.66	34.87	33.33	33.41
4423	NASDAQ	VECO	Wed, Jun 20, 2012	34.25	34.88	34.13	34.81
4422	NASDAQ	VECO	Tue, Jun 19, 2012	33.37	34.72	33.31	34.37
4421	NASDAQ	VECO	Mon, Jun 18, 2012	32.88	33.47	32.75	33.26
4420	NASDAQ	VECO	Fri, Jun 15, 2012	32.55	33.36	32.46	33.28
4419	NASDAQ	VECO	Thu, Jun 14, 2012	32.98	33.19	32.11	32.77
4418	NASDAQ	VECO	Wed, Jun 13, 2012	33.74	34.17	32.56	32.99
4417	NASDAQ	VECO	Tue, Jun 12, 2012	33.39	33.94	32.78	33.90
4416	NASDAQ	VECO	Mon, Jun 11, 2012	35.00	35.08	33.00	33.04
4415	NASDAQ	VECO	Fri, Jun 8, 2012	33.40	34.75	32.94	34.60
4414	NASDAQ	VECO	Thu, Jun 7, 2012	35.29	35.65	33.42	33.52
4413	NASDAQ	VECO	Wed, Jun 6, 2012	35.00	35.30	34.55	34.95
4412	NASDAQ	VECO	Tue, Jun 5, 2012	33.07	35.27	32.91	34.75
4411	NASDAQ	VECO	Mon, Jun 4, 2012	33.45	33.73	32.51	33.24
4410	NASDAQ	VECO	Fri, Jun 1, 2012	33.64	34.78	33.16	33.40
4409	NASDAQ	VECO	Thu, May 31, 2012	34.66	34.96	33.92	34.68
4408	NASDAQ	VECO	Wed, May 30, 2012	34.69	35.11	34.15	34.77
4407	NASDAQ	VECO	Tue, May 29, 2012	33.98	34.44	33.29	34.42
4406	NASDAQ	VECO	Fri, May 25, 2012	32.88	33.48	32.62	33.31
4405	NASDAQ	VECO	Thu, May 24, 2012	34.11	34.15	32.52	33.00
4404	NASDAQ	VECO	Wed, May 23, 2012	33.26	34.16	32.74	34.11
4403	NASDAQ	VECO	Tue, May 22, 2012	34.56	34.56	33.44	33.76
4402	NASDAQ	VECO	Mon, May 21, 2012	33.89	34.80	33.13	34.74
4401	NASDAQ	VECO	Fri, May 18, 2012	34.44	34.76	33.45	33.59
4400	NASDAQ	VECO	Thu, May 17, 2012	34.46	35.70	34.30	34.49
4399	NASDAQ	VECO	Wed, May 16, 2012	36.40	36.45	34.25	34.31
4398	NASDAQ	VECO	Tue, May 15, 2012	36.08	37.17	35.85	36.11
4397	NASDAQ	VECO	Mon, May 14, 2012	36.40	36.70	36.01	36.14
4396	NASDAQ	VECO	Fri, May 11, 2012	36.49	37.87	36.40	36.97
4395	NASDAQ	VECO	Thu, May 10, 2012	36.80	37.11	36.29	36.96
4394	NASDAQ	VECO	Wed, May 9, 2012	36.98	36.98	35.64	36.63
4393	NASDAQ	VECO	Tue, May 8, 2012	36.27	37.04	35.40	36.72
4392	NASDAQ	VECO	Mon, May 7, 2012	35.10	36.11	34.95	36.00
4391	NASDAQ	VECO	Fri, May 4, 2012	34.93	35.81	34.51	35.24
4390	NASDAQ	VECO	Thu, May 3, 2012	35.65	35.80	34.47	34.95
4389	NASDAQ	VECO	Wed, May 2, 2012	34.36	35.86	34.27	35.80
4388	NASDAQ	VECO	Tue, May 1, 2012	34.23	35.20	32.81	34.82
4387	NASDAQ	VECO	Mon, Apr 30, 2012	30.23	31.30	30.00	30.19
4386	NASDAQ	VECO	Fri, Apr 27, 2012	28.75	30.49	28.55	30.35
4385	NASDAQ	VECO	Thu, Apr 26, 2012	27.07	28.73	26.91	28.68
4384	NASDAQ	VECO	Wed, Apr 25, 2012	27.11	27.57	26.50	26.83
4383	NASDAQ	VECO	Tue, Apr 24, 2012	26.86	27.21	26.51	26.65
4382	NASDAQ	VECO	Mon, Apr 23, 2012	27.23	27.36	26.65	26.89
4381	NASDAQ	VECO	Fri, Apr 20, 2012	29.65	29.70	27.66	27.73
4380	NASDAQ	VECO	Thu, Apr 19, 2012	28.40	29.79	28.40	29.07
4379	NASDAQ	VECO	Wed, Apr 18, 2012	27.87	28.38	27.45	28.28
4378	NASDAQ	VECO	Tue, Apr 17, 2012	27.74	28.69	27.50	28.27
4377	NASDAQ	VECO	Mon, Apr 16, 2012	28.49	29.07	27.24	27.50
4376	NASDAQ	VECO	Fri, Apr 13, 2012	27.96	30.36	27.94	28.30
4375	NASDAQ	VECO	Thu, Apr 12, 2012	27.24	28.61	27.18	28.05
4374	NASDAQ	VECO	Wed, Apr 11, 2012	26.77	27.25	26.65	27.14
4373	NASDAQ	VECO	Tue, Apr 10, 2012	27.09	27.42	26.34	26.54
4372	NASDAQ	VECO	Mon, Apr 9, 2012	26.63	27.00	26.20	26.90
4371	NASDAQ	VECO	Thu, Apr 5, 2012	26.98	27.42	26.65	27.19
4370	NASDAQ	VECO	Wed, Apr 4, 2012	28.06	28.52	26.93	27.20
4369	NASDAQ	VECO	Tue, Apr 3, 2012	29.36	29.51	28.36	28.52
4368	NASDAQ	VECO	Mon, Apr 2, 2012	28.44	29.43	28.20	29.34
4367	NASDAQ	VECO	Fri, Mar 30, 2012	28.73	29.21	28.03	28.60
4366	NASDAQ	VECO	Thu, Mar 29, 2012	28.42	29.01	27.95	28.44
4365	NASDAQ	VECO	Wed, Mar 28, 2012	29.85	29.94	28.32	28.65
4364	NASDAQ	VECO	Tue, Mar 27, 2012	30.84	31.05	29.72	29.83
4363	NASDAQ	VECO	Mon, Mar 26, 2012	30.61	30.99	29.85	30.75
4362	NASDAQ	VECO	Fri, Mar 23, 2012	29.85	30.45	29.29	30.35
4361	NASDAQ	VECO	Thu, Mar 22, 2012	30.03	30.83	29.14	29.42
4360	NASDAQ	VECO	Wed, Mar 21, 2012	31.00	31.22	30.43	30.50
4359	NASDAQ	VECO	Tue, Mar 20, 2012	31.22	31.57	30.00	31.03
4358	NASDAQ	VECO	Mon, Mar 19, 2012	32.66	33.02	32.08	32.60
4357	NASDAQ	VECO	Fri, Mar 16, 2012	33.23	33.70	32.80	32.93
4356	NASDAQ	VECO	Thu, Mar 15, 2012	32.00	33.71	31.64	33.40
4355	NASDAQ	VECO	Wed, Mar 14, 2012	29.88	30.50	29.75	29.98
4354	NASDAQ	VECO	Tue, Mar 13, 2012	29.58	30.33	29.58	30.05
4353	NASDAQ	VECO	Mon, Mar 12, 2012	29.89	29.89	28.99	29.45
4352	NASDAQ	VECO	Fri, Mar 9, 2012	28.41	29.88	28.39	29.81
4351	NASDAQ	VECO	Thu, Mar 8, 2012	27.50	28.49	27.19	28.49
4350	NASDAQ	VECO	Wed, Mar 7, 2012	26.70	27.56	26.49	27.36
4349	NASDAQ	VECO	Tue, Mar 6, 2012	27.23	27.36	26.28	26.45
4348	NASDAQ	VECO	Mon, Mar 5, 2012	27.89	27.95	27.45	27.69
4347	NASDAQ	VECO	Fri, Mar 2, 2012	28.51	29.23	27.97	28.01
4346	NASDAQ	VECO	Thu, Mar 1, 2012	26.79	29.03	26.64	28.57
4345	NASDAQ	VECO	Wed, Feb 29, 2012	27.94	28.08	27.01	27.04
4344	NASDAQ	VECO	Tue, Feb 28, 2012	27.90	28.25	27.56	27.90
4343	NASDAQ	VECO	Mon, Feb 27, 2012	28.33	28.44	27.66	27.99
4342	NASDAQ	VECO	Fri, Feb 24, 2012	29.49	29.54	28.71	28.83
4341	NASDAQ	VECO	Thu, Feb 23, 2012	28.59	29.40	28.15	29.38
4340	NASDAQ	VECO	Wed, Feb 22, 2012	28.92	29.53	28.35	28.49
4339	NASDAQ	VECO	Tue, Feb 21, 2012	29.63	29.98	28.73	28.89
4338	NASDAQ	VECO	Fri, Feb 17, 2012	28.65	29.90	28.50	29.42
4337	NASDAQ	VECO	Thu, Feb 16, 2012	27.57	28.40	27.46	28.35
4336	NASDAQ	VECO	Wed, Feb 15, 2012	28.30	28.94	27.52	27.64
4335	NASDAQ	VECO	Tue, Feb 14, 2012	28.00	28.19	27.24	27.61
4334	NASDAQ	VECO	Mon, Feb 13, 2012	28.58	28.96	27.62	28.09
4333	NASDAQ	VECO	Fri, Feb 10, 2012	27.82	28.46	27.50	28.36
4332	NASDAQ	VECO	Thu, Feb 9, 2012	27.59	28.30	27.20	28.28
4331	NASDAQ	VECO	Wed, Feb 8, 2012	27.51	28.04	27.12	27.57
4330	NASDAQ	VECO	Tue, Feb 7, 2012	27.30	28.68	26.48	27.36
4329	NASDAQ	VECO	Mon, Feb 6, 2012	27.24	27.47	26.46	27.14
4328	NASDAQ	VECO	Fri, Feb 3, 2012	26.48	27.31	26.17	27.17
4327	NASDAQ	VECO	Thu, Feb 2, 2012	25.61	26.36	25.51	25.83
4326	NASDAQ	VECO	Wed, Feb 1, 2012	24.59	25.83	24.44	25.41
4325	NASDAQ	VECO	Tue, Jan 31, 2012	24.50	24.83	24.00	24.41
4324	NASDAQ	VECO	Mon, Jan 30, 2012	24.08	24.70	23.70	24.25
4323	NASDAQ	VECO	Fri, Jan 27, 2012	23.97	24.52	23.75	24.37
4322	NASDAQ	VECO	Thu, Jan 26, 2012	24.44	24.90	23.74	24.07
4321	NASDAQ	VECO	Wed, Jan 25, 2012	24.50	24.86	24.00	24.31
4320	NASDAQ	VECO	Tue, Jan 24, 2012	24.22	24.80	23.96	24.44
4319	NASDAQ	VECO	Mon, Jan 23, 2012	26.45	26.45	24.98	25.13
4318	NASDAQ	VECO	Fri, Jan 20, 2012	25.66	26.57	25.33	26.35
4317	NASDAQ	VECO	Thu, Jan 19, 2012	24.49	26.21	24.28	25.48
4316	NASDAQ	VECO	Wed, Jan 18, 2012	23.00	24.45	22.93	24.44
4315	NASDAQ	VECO	Tue, Jan 17, 2012	22.90	23.54	22.63	23.11
4314	NASDAQ	VECO	Fri, Jan 13, 2012	23.17	23.53	22.60	22.84
4313	NASDAQ	VECO	Thu, Jan 12, 2012	23.56	23.75	22.63	23.58
4312	NASDAQ	VECO	Wed, Jan 11, 2012	22.50	23.55	22.34	23.48
4311	NASDAQ	VECO	Tue, Jan 10, 2012	23.28	23.31	22.50	22.63
4310	NASDAQ	VECO	Mon, Jan 9, 2012	22.93	23.57	22.70	22.88
4309	NASDAQ	VECO	Fri, Jan 6, 2012	22.97	23.07	22.21	22.70
4308	NASDAQ	VECO	Thu, Jan 5, 2012	21.55	23.24	21.50	22.88
4307	NASDAQ	VECO	Wed, Jan 4, 2012	21.46	21.62	21.12	21.52
4306	NASDAQ	VECO	Tue, Jan 3, 2012	21.50	22.08	21.25	21.46
4305	NASDAQ	VECO	Fri, Dec 30, 2011	20.89	21.19	20.57	20.80
4304	NASDAQ	VECO	Thu, Dec 29, 2011	20.93	21.42	20.76	20.98
4303	NASDAQ	VECO	Wed, Dec 28, 2011	21.32	21.50	20.74	20.84
4302	NASDAQ	VECO	Tue, Dec 27, 2011	21.20	21.52	20.75	21.31
4301	NASDAQ	VECO	Fri, Dec 23, 2011	21.56	21.71	20.95	21.32
4300	NASDAQ	VECO	Thu, Dec 22, 2011	21.47	21.94	20.35	21.47
4299	NASDAQ	VECO	Wed, Dec 21, 2011	22.23	22.23	20.82	21.34
4298	NASDAQ	VECO	Tue, Dec 20, 2011	22.08	22.80	21.83	22.27
4297	NASDAQ	VECO	Mon, Dec 19, 2011	22.36	22.46	21.57	21.68
4296	NASDAQ	VECO	Fri, Dec 16, 2011	22.50	23.51	22.05	22.29
4295	NASDAQ	VECO	Thu, Dec 15, 2011	22.52	22.89	22.00	22.23
4294	NASDAQ	VECO	Wed, Dec 14, 2011	22.00	22.45	21.66	22.13
4293	NASDAQ	VECO	Tue, Dec 13, 2011	23.23	23.42	22.09	22.22
4292	NASDAQ	VECO	Mon, Dec 12, 2011	23.25	23.50	22.52	23.08
4291	NASDAQ	VECO	Fri, Dec 9, 2011	23.20	23.94	22.76	23.74
4290	NASDAQ	VECO	Thu, Dec 8, 2011	25.16	25.49	23.06	23.17
4289	NASDAQ	VECO	Wed, Dec 7, 2011	25.12	25.94	24.82	25.60
4288	NASDAQ	VECO	Tue, Dec 6, 2011	26.21	26.29	25.23	25.59
4287	NASDAQ	VECO	Mon, Dec 5, 2011	26.07	26.40	25.63	26.24
4286	NASDAQ	VECO	Fri, Dec 2, 2011	25.64	26.02	25.21	25.53
4285	NASDAQ	VECO	Thu, Dec 1, 2011	24.76	25.40	24.61	25.14
4284	NASDAQ	VECO	Wed, Nov 30, 2011	24.08	25.05	24.08	24.89
4283	NASDAQ	VECO	Tue, Nov 29, 2011	23.54	23.67	22.91	23.13
4282	NASDAQ	VECO	Mon, Nov 28, 2011	23.47	24.28	23.10	23.51
4281	NASDAQ	VECO	Fri, Nov 25, 2011	22.45	23.15	21.99	22.04
4280	NASDAQ	VECO	Wed, Nov 23, 2011	23.15	23.45	22.49	22.66
4279	NASDAQ	VECO	Tue, Nov 22, 2011	23.85	24.15	23.23	23.30
4278	NASDAQ	VECO	Mon, Nov 21, 2011	24.29	24.34	23.05	23.75
4277	NASDAQ	VECO	Fri, Nov 18, 2011	24.45	25.19	24.09	24.37
4276	NASDAQ	VECO	Thu, Nov 17, 2011	25.13	25.56	23.87	24.28
4275	NASDAQ	VECO	Wed, Nov 16, 2011	25.92	26.21	25.10	25.25
4274	NASDAQ	VECO	Tue, Nov 15, 2011	26.83	27.12	25.54	26.34
4273	NASDAQ	VECO	Mon, Nov 14, 2011	28.45	28.62	26.95	27.07
4272	NASDAQ	VECO	Fri, Nov 11, 2011	27.82	29.27	27.60	28.74
4271	NASDAQ	VECO	Thu, Nov 10, 2011	27.34	28.06	26.55	27.41
4270	NASDAQ	VECO	Wed, Nov 9, 2011	27.74	28.00	26.94	27.02
4269	NASDAQ	VECO	Tue, Nov 8, 2011	28.99	29.46	27.80	28.67
4268	NASDAQ	VECO	Mon, Nov 7, 2011	29.06	29.77	28.25	28.65
4267	NASDAQ	VECO	Fri, Nov 4, 2011	26.75	31.69	26.75	29.20
4266	NASDAQ	VECO	Thu, Nov 3, 2011	26.28	26.77	25.51	26.51
4265	NASDAQ	VECO	Wed, Nov 2, 2011	25.71	25.71	24.72	25.40
4264	NASDAQ	VECO	Tue, Nov 1, 2011	25.86	26.43	25.13	25.26
4263	NASDAQ	VECO	Mon, Oct 31, 2011	27.95	28.00	26.52	26.69
4262	NASDAQ	VECO	Fri, Oct 28, 2011	28.32	28.51	27.83	28.13
4261	NASDAQ	VECO	Thu, Oct 27, 2011	26.58	29.16	26.43	28.42
4260	NASDAQ	VECO	Wed, Oct 26, 2011	26.03	26.29	24.12	25.47
4259	NASDAQ	VECO	Tue, Oct 25, 2011	25.52	26.95	25.51	25.66
4258	NASDAQ	VECO	Mon, Oct 24, 2011	25.20	27.94	25.20	27.05
4257	NASDAQ	VECO	Fri, Oct 21, 2011	26.14	26.70	24.80	25.44
4256	NASDAQ	VECO	Thu, Oct 20, 2011	25.32	26.08	25.06	26.04
4255	NASDAQ	VECO	Wed, Oct 19, 2011	25.57	26.16	25.23	25.38
4254	NASDAQ	VECO	Tue, Oct 18, 2011	24.66	25.66	24.15	25.42
4253	NASDAQ	VECO	Mon, Oct 17, 2011	26.60	26.61	24.47	24.61
4252	NASDAQ	VECO	Fri, Oct 14, 2011	28.24	28.54	27.10	27.79
4251	NASDAQ	VECO	Thu, Oct 13, 2011	26.91	28.01	26.54	27.73
4250	NASDAQ	VECO	Wed, Oct 12, 2011	27.15	27.73	26.62	27.03
4249	NASDAQ	VECO	Tue, Oct 11, 2011	26.35	27.33	26.00	26.68
4248	NASDAQ	VECO	Mon, Oct 10, 2011	27.30	27.78	26.60	27.42
4247	NASDAQ	VECO	Fri, Oct 7, 2011	26.92	28.22	26.25	26.91
4246	NASDAQ	VECO	Thu, Oct 6, 2011	26.71	27.13	26.11	26.76
4245	NASDAQ	VECO	Wed, Oct 5, 2011	25.78	27.50	25.20	26.97
4244	NASDAQ	VECO	Tue, Oct 4, 2011	23.66	25.93	23.06	25.90
4243	NASDAQ	VECO	Mon, Oct 3, 2011	24.36	25.09	23.49	24.01
4242	NASDAQ	VECO	Fri, Sep 30, 2011	26.51	26.74	24.39	24.40
4241	NASDAQ	VECO	Thu, Sep 29, 2011	27.24	27.99	26.22	27.17
4240	NASDAQ	VECO	Wed, Sep 28, 2011	29.77	30.10	26.84	26.94
4239	NASDAQ	VECO	Tue, Sep 27, 2011	29.31	30.86	29.01	29.58
4238	NASDAQ	VECO	Mon, Sep 26, 2011	28.61	28.81	27.08	28.55
4237	NASDAQ	VECO	Fri, Sep 23, 2011	27.14	28.88	27.06	28.69
4236	NASDAQ	VECO	Thu, Sep 22, 2011	26.02	27.88	26.00	27.53
4235	NASDAQ	VECO	Wed, Sep 21, 2011	28.28	28.86	26.99	27.00
4234	NASDAQ	VECO	Tue, Sep 20, 2011	29.81	30.21	28.03	28.12
4233	NASDAQ	VECO	Mon, Sep 19, 2011	29.81	30.33	29.14	29.67
4232	NASDAQ	VECO	Fri, Sep 16, 2011	31.05	31.47	30.38	30.49
4231	NASDAQ	VECO	Thu, Sep 15, 2011	31.04	33.20	28.84	31.81
4230	NASDAQ	VECO	Wed, Sep 14, 2011	33.53	33.83	32.92	33.23
4229	NASDAQ	VECO	Tue, Sep 13, 2011	32.78	33.51	32.50	33.06
4228	NASDAQ	VECO	Mon, Sep 12, 2011	30.78	32.84	30.72	32.69
4227	NASDAQ	VECO	Fri, Sep 9, 2011	32.44	32.69	30.80	31.43
4226	NASDAQ	VECO	Thu, Sep 8, 2011	33.64	34.41	32.60	32.82
4225	NASDAQ	VECO	Wed, Sep 7, 2011	33.20	34.28	32.90	33.81
4224	NASDAQ	VECO	Tue, Sep 6, 2011	32.12	32.65	31.67	32.54
4223	NASDAQ	VECO	Fri, Sep 2, 2011	33.60	34.59	32.72	33.00
4222	NASDAQ	VECO	Thu, Sep 1, 2011	36.23	36.44	34.33	34.66
4221	NASDAQ	VECO	Wed, Aug 31, 2011	37.50	37.50	36.08	36.36
4220	NASDAQ	VECO	Tue, Aug 30, 2011	37.01	37.65	36.37	36.78
4219	NASDAQ	VECO	Mon, Aug 29, 2011	36.11	37.36	35.69	37.31
4218	NASDAQ	VECO	Fri, Aug 26, 2011	34.12	35.75	33.74	35.46
4217	NASDAQ	VECO	Thu, Aug 25, 2011	35.54	36.38	34.47	34.56
4216	NASDAQ	VECO	Wed, Aug 24, 2011	36.49	36.95	34.90	35.66
4215	NASDAQ	VECO	Tue, Aug 23, 2011	34.60	37.47	34.18	36.44
4214	NASDAQ	VECO	Mon, Aug 22, 2011	35.18	35.49	33.47	34.21
4213	NASDAQ	VECO	Fri, Aug 19, 2011	33.20	34.94	32.78	34.46
4212	NASDAQ	VECO	Thu, Aug 18, 2011	33.05	34.14	32.65	33.57
4211	NASDAQ	VECO	Wed, Aug 17, 2011	34.95	35.01	33.75	34.51
4210	NASDAQ	VECO	Tue, Aug 16, 2011	37.18	37.33	35.02	35.55
4209	NASDAQ	VECO	Mon, Aug 15, 2011	36.84	37.93	36.75	37.50
4208	NASDAQ	VECO	Fri, Aug 12, 2011	37.62	37.80	36.14	36.47
4207	NASDAQ	VECO	Thu, Aug 11, 2011	35.99	37.63	35.60	37.09
4206	NASDAQ	VECO	Wed, Aug 10, 2011	35.03	36.92	34.13	35.64
4205	NASDAQ	VECO	Tue, Aug 9, 2011	33.99	35.58	33.64	35.58
4204	NASDAQ	VECO	Mon, Aug 8, 2011	33.75	35.57	32.75	33.21
4203	NASDAQ	VECO	Fri, Aug 5, 2011	35.39	36.19	34.02	35.39
4202	NASDAQ	VECO	Thu, Aug 4, 2011	36.01	36.01	34.61	34.99
4201	NASDAQ	VECO	Wed, Aug 3, 2011	36.32	37.37	35.73	36.43
4200	NASDAQ	VECO	Tue, Aug 2, 2011	38.52	39.63	35.93	36.15
4199	NASDAQ	VECO	Mon, Aug 1, 2011	40.22	40.41	38.70	39.05
4198	NASDAQ	VECO	Fri, Jul 29, 2011	38.59	39.94	38.50	39.79
4197	NASDAQ	VECO	Thu, Jul 28, 2011	40.15	41.38	39.50	40.94
4196	NASDAQ	VECO	Wed, Jul 27, 2011	41.60	41.63	39.70	39.95
4195	NASDAQ	VECO	Tue, Jul 26, 2011	40.92	43.00	40.79	41.90
4194	NASDAQ	VECO	Mon, Jul 25, 2011	40.85	41.56	40.47	40.68
4193	NASDAQ	VECO	Fri, Jul 22, 2011	40.70	42.25	39.70	41.17
4192	NASDAQ	VECO	Thu, Jul 21, 2011	40.00	41.15	39.70	40.74
4191	NASDAQ	VECO	Wed, Jul 20, 2011	40.75	41.19	39.69	40.06
4190	NASDAQ	VECO	Tue, Jul 19, 2011	40.41	41.62	40.40	41.59
4189	NASDAQ	VECO	Mon, Jul 18, 2011	40.55	41.29	39.29	40.05
4188	NASDAQ	VECO	Fri, Jul 15, 2011	41.01	41.38	40.50	41.29
4187	NASDAQ	VECO	Thu, Jul 14, 2011	43.07	43.78	40.63	40.87
4186	NASDAQ	VECO	Wed, Jul 13, 2011	43.01	43.43	42.07	42.81
4185	NASDAQ	VECO	Tue, Jul 12, 2011	42.74	43.89	41.88	42.88
4184	NASDAQ	VECO	Mon, Jul 11, 2011	43.73	44.80	42.67	42.87
4183	NASDAQ	VECO	Fri, Jul 8, 2011	44.03	44.94	42.74	44.84
4182	NASDAQ	VECO	Thu, Jul 7, 2011	44.27	45.55	44.05	44.98
4181	NASDAQ	VECO	Wed, Jul 6, 2011	46.53	47.02	43.25	43.79
4180	NASDAQ	VECO	Tue, Jul 5, 2011	48.00	48.25	46.43	47.21
4179	NASDAQ	VECO	Fri, Jul 1, 2011	48.40	49.78	47.77	48.59
4178	NASDAQ	VECO	Thu, Jun 30, 2011	47.31	49.30	47.25	48.41
4177	NASDAQ	VECO	Wed, Jun 29, 2011	47.99	47.99	46.36	47.05
4176	NASDAQ	VECO	Tue, Jun 28, 2011	47.42	48.34	47.00	47.60
4175	NASDAQ	VECO	Mon, Jun 27, 2011	45.83	47.19	45.51	46.79
4174	NASDAQ	VECO	Fri, Jun 24, 2011	47.92	48.22	46.67	47.01
4173	NASDAQ	VECO	Thu, Jun 23, 2011	48.04	48.16	46.54	48.04
4172	NASDAQ	VECO	Wed, Jun 22, 2011	50.66	50.99	48.77	48.79
4171	NASDAQ	VECO	Tue, Jun 21, 2011	49.90	51.14	49.50	50.74
4170	NASDAQ	VECO	Mon, Jun 20, 2011	50.00	50.25	48.72	49.00
4169	NASDAQ	VECO	Fri, Jun 17, 2011	52.50	52.90	50.00	50.28
4168	NASDAQ	VECO	Thu, Jun 16, 2011	51.58	52.31	50.94	51.97
4167	NASDAQ	VECO	Wed, Jun 15, 2011	51.52	52.36	51.45	51.61
4166	NASDAQ	VECO	Tue, Jun 14, 2011	51.81	52.17	51.33	51.82
4165	NASDAQ	VECO	Mon, Jun 13, 2011	52.71	53.45	50.97	51.03
4164	NASDAQ	VECO	Fri, Jun 10, 2011	51.87	52.86	51.03	52.68
4163	NASDAQ	VECO	Thu, Jun 9, 2011	52.16	52.50	51.62	51.92
4162	NASDAQ	VECO	Wed, Jun 8, 2011	52.62	52.75	50.95	51.70
4161	NASDAQ	VECO	Tue, Jun 7, 2011	53.20	53.64	52.72	52.76
4160	NASDAQ	VECO	Mon, Jun 6, 2011	53.91	53.91	52.95	53.00
4159	NASDAQ	VECO	Fri, Jun 3, 2011	54.06	54.65	53.01	53.41
4158	NASDAQ	VECO	Thu, Jun 2, 2011	54.98	56.29	54.37	55.88
4157	NASDAQ	VECO	Wed, Jun 1, 2011	57.09	57.39	54.83	55.03
4156	NASDAQ	VECO	Tue, May 31, 2011	55.23	57.67	55.20	57.59
4155	NASDAQ	VECO	Fri, May 27, 2011	54.78	56.19	54.62	55.07
4154	NASDAQ	VECO	Thu, May 26, 2011	54.27	54.65	53.55	54.18
4153	NASDAQ	VECO	Wed, May 25, 2011	53.50	55.13	53.12	54.72
4152	NASDAQ	VECO	Tue, May 24, 2011	54.69	55.00	53.39	53.47
4151	NASDAQ	VECO	Mon, May 23, 2011	53.65	55.00	53.50	54.21
4150	NASDAQ	VECO	Fri, May 20, 2011	54.77	55.26	54.53	54.79
4149	NASDAQ	VECO	Thu, May 19, 2011	55.21	56.05	54.69	55.11
4148	NASDAQ	VECO	Wed, May 18, 2011	51.83	55.78	51.83	55.19
4147	NASDAQ	VECO	Tue, May 17, 2011	52.05	53.61	51.52	51.64
4146	NASDAQ	VECO	Mon, May 16, 2011	51.36	54.14	50.92	52.46
4145	NASDAQ	VECO	Fri, May 13, 2011	52.07	52.91	50.99	51.62
4144	NASDAQ	VECO	Thu, May 12, 2011	50.84	52.44	50.13	52.11
4143	NASDAQ	VECO	Wed, May 11, 2011	51.72	52.28	50.27	50.62
4142	NASDAQ	VECO	Tue, May 10, 2011	51.47	52.86	50.92	51.80
4141	NASDAQ	VECO	Mon, May 9, 2011	51.20	51.37	49.57	50.93
4140	NASDAQ	VECO	Fri, May 6, 2011	50.71	51.48	50.06	51.00
4139	NASDAQ	VECO	Thu, May 5, 2011	49.46	50.67	49.05	49.66
4138	NASDAQ	VECO	Wed, May 4, 2011	51.01	51.34	48.17	49.96
4137	NASDAQ	VECO	Tue, May 3, 2011	51.18	52.49	49.63	50.61
4136	NASDAQ	VECO	Mon, May 2, 2011	51.35	52.26	51.03	51.57
4135	NASDAQ	VECO	Fri, Apr 29, 2011	50.60	51.39	49.95	51.13
4134	NASDAQ	VECO	Thu, Apr 28, 2011	50.91	50.94	49.19	50.35
4133	NASDAQ	VECO	Wed, Apr 27, 2011	50.26	51.00	49.64	50.32
4132	NASDAQ	VECO	Tue, Apr 26, 2011	49.52	50.24	48.27	50.02
4131	NASDAQ	VECO	Mon, Apr 25, 2011	47.76	48.72	47.16	47.97
4130	NASDAQ	VECO	Thu, Apr 21, 2011	48.14	50.00	48.14	48.90
4129	NASDAQ	VECO	Wed, Apr 20, 2011	46.99	48.75	46.95	48.70
4128	NASDAQ	VECO	Tue, Apr 19, 2011	46.86	46.99	45.38	46.51
4127	NASDAQ	VECO	Mon, Apr 18, 2011	47.50	47.76	46.25	46.81
4126	NASDAQ	VECO	Fri, Apr 15, 2011	47.16	48.08	47.16	47.50
4125	NASDAQ	VECO	Thu, Apr 14, 2011	46.07	47.72	46.07	47.48
4124	NASDAQ	VECO	Wed, Apr 13, 2011	46.90	47.35	46.22	46.70
4123	NASDAQ	VECO	Tue, Apr 12, 2011	48.37	48.50	46.35	46.47
4122	NASDAQ	VECO	Mon, Apr 11, 2011	49.16	49.83	48.39	48.64
4121	NASDAQ	VECO	Fri, Apr 8, 2011	49.82	50.66	48.70	49.23
4120	NASDAQ	VECO	Thu, Apr 7, 2011	49.42	50.16	48.55	49.66
4119	NASDAQ	VECO	Wed, Apr 6, 2011	50.52	50.65	48.51	49.40
4118	NASDAQ	VECO	Tue, Apr 5, 2011	49.32	50.68	49.20	49.70
4117	NASDAQ	VECO	Mon, Apr 4, 2011	50.02	50.60	49.09	49.69
4116	NASDAQ	VECO	Fri, Apr 1, 2011	51.06	51.11	49.20	49.57
4115	NASDAQ	VECO	Thu, Mar 31, 2011	51.51	51.58	50.35	50.84
4114	NASDAQ	VECO	Wed, Mar 30, 2011	50.44	51.97	50.43	51.27
4113	NASDAQ	VECO	Tue, Mar 29, 2011	49.50	50.36	48.88	50.24
4112	NASDAQ	VECO	Mon, Mar 28, 2011	50.90	51.23	49.61	49.72
4111	NASDAQ	VECO	Fri, Mar 25, 2011	50.18	51.49	49.79	50.41
4110	NASDAQ	VECO	Thu, Mar 24, 2011	49.24	50.16	48.95	50.01
4109	NASDAQ	VECO	Wed, Mar 23, 2011	46.60	49.10	46.52	48.80
4108	NASDAQ	VECO	Tue, Mar 22, 2011	50.78	51.00	48.45	49.33
4107	NASDAQ	VECO	Mon, Mar 21, 2011	48.53	51.00	48.53	50.84
4106	NASDAQ	VECO	Fri, Mar 18, 2011	49.20	49.49	47.86	48.06
4105	NASDAQ	VECO	Thu, Mar 17, 2011	48.99	49.75	48.65	48.80
4104	NASDAQ	VECO	Wed, Mar 16, 2011	48.76	49.89	47.25	47.42
4103	NASDAQ	VECO	Tue, Mar 15, 2011	45.29	48.64	45.00	48.02
4102	NASDAQ	VECO	Mon, Mar 14, 2011	46.34	48.49	46.27	47.48
4101	NASDAQ	VECO	Fri, Mar 11, 2011	46.99	47.74	46.33	47.12
4100	NASDAQ	VECO	Thu, Mar 10, 2011	47.70	47.88	46.26	47.32
4099	NASDAQ	VECO	Wed, Mar 9, 2011	48.23	50.00	47.50	48.20
4098	NASDAQ	VECO	Tue, Mar 8, 2011	47.65	49.55	46.80	48.52
4097	NASDAQ	VECO	Mon, Mar 7, 2011	48.15	48.48	46.95	47.82
4096	NASDAQ	VECO	Fri, Mar 4, 2011	48.39	48.39	46.30	47.04
4095	NASDAQ	VECO	Thu, Mar 3, 2011	47.96	48.40	47.29	47.64
4094	NASDAQ	VECO	Wed, Mar 2, 2011	46.40	48.64	46.21	46.96
4093	NASDAQ	VECO	Tue, Mar 1, 2011	48.41	49.00	45.85	46.46
4092	NASDAQ	VECO	Mon, Feb 28, 2011	48.86	48.98	47.45	47.56
4091	NASDAQ	VECO	Fri, Feb 25, 2011	48.56	48.73	47.43	48.40
4090	NASDAQ	VECO	Thu, Feb 24, 2011	46.45	48.49	46.10	48.30
4089	NASDAQ	VECO	Wed, Feb 23, 2011	47.41	47.68	44.59	45.92
4088	NASDAQ	VECO	Tue, Feb 22, 2011	48.28	49.10	46.94	47.04
4087	NASDAQ	VECO	Fri, Feb 18, 2011	51.66	51.91	48.84	49.12
4086	NASDAQ	VECO	Thu, Feb 17, 2011	51.96	53.18	51.01	52.70
4085	NASDAQ	VECO	Wed, Feb 16, 2011	50.79	51.72	50.39	51.31
4084	NASDAQ	VECO	Tue, Feb 15, 2011	52.00	52.60	49.69	50.00
4083	NASDAQ	VECO	Mon, Feb 14, 2011	52.18	53.31	51.60	52.02
4082	NASDAQ	VECO	Fri, Feb 11, 2011	49.75	52.49	48.25	52.47
4081	NASDAQ	VECO	Thu, Feb 10, 2011	46.39	49.89	46.31	49.49
4080	NASDAQ	VECO	Wed, Feb 9, 2011	47.42	48.16	46.95	47.37
4079	NASDAQ	VECO	Tue, Feb 8, 2011	45.28	48.28	45.28	47.69
4078	NASDAQ	VECO	Mon, Feb 7, 2011	45.46	46.26	44.82	45.14
4077	NASDAQ	VECO	Fri, Feb 4, 2011	44.02	44.95	43.60	44.57
4076	NASDAQ	VECO	Thu, Feb 3, 2011	44.10	44.35	43.44	44.06
4075	NASDAQ	VECO	Wed, Feb 2, 2011	43.28	44.81	42.86	43.74
4074	NASDAQ	VECO	Tue, Feb 1, 2011	43.80	44.00	42.67	42.82
4073	NASDAQ	VECO	Mon, Jan 31, 2011	43.02	43.71	43.00	43.26
4072	NASDAQ	VECO	Fri, Jan 28, 2011	45.04	45.08	42.50	43.24
4071	NASDAQ	VECO	Thu, Jan 27, 2011	46.35	46.35	44.10	44.75
4070	NASDAQ	VECO	Wed, Jan 26, 2011	45.61	46.40	45.01	45.67
4069	NASDAQ	VECO	Tue, Jan 25, 2011	45.36	45.49	43.81	44.71
4068	NASDAQ	VECO	Mon, Jan 24, 2011	42.81	45.27	42.69	45.13
4067	NASDAQ	VECO	Fri, Jan 21, 2011	46.75	46.86	44.48	44.51
4066	NASDAQ	VECO	Thu, Jan 20, 2011	45.65	46.98	44.76	45.97
4065	NASDAQ	VECO	Wed, Jan 19, 2011	46.62	47.44	45.36	46.16
4064	NASDAQ	VECO	Tue, Jan 18, 2011	48.11	49.34	47.68	49.16
4063	NASDAQ	VECO	Fri, Jan 14, 2011	47.08	47.98	46.70	47.93
4062	NASDAQ	VECO	Thu, Jan 13, 2011	47.59	48.46	46.60	47.57
4061	NASDAQ	VECO	Wed, Jan 12, 2011	48.44	49.70	47.83	49.67
4060	NASDAQ	VECO	Tue, Jan 11, 2011	48.00	48.47	47.51	48.04
4059	NASDAQ	VECO	Mon, Jan 10, 2011	46.84	47.41	46.04	47.05
4058	NASDAQ	VECO	Fri, Jan 7, 2011	46.22	47.20	45.29	46.25
4057	NASDAQ	VECO	Thu, Jan 6, 2011	45.44	46.82	45.20	45.95
4056	NASDAQ	VECO	Wed, Jan 5, 2011	43.95	44.95	43.51	44.56
4055	NASDAQ	VECO	Tue, Jan 4, 2011	44.92	45.81	43.68	44.14
4054	NASDAQ	VECO	Mon, Jan 3, 2011	43.68	44.90	43.39	43.66
4053	NASDAQ	VECO	Fri, Dec 31, 2010	42.95	43.50	42.60	42.96
4052	NASDAQ	VECO	Thu, Dec 30, 2010	43.20	43.65	42.90	43.27
4051	NASDAQ	VECO	Wed, Dec 29, 2010	43.60	44.00	42.92	43.11
4050	NASDAQ	VECO	Tue, Dec 28, 2010	43.53	43.75	42.35	43.59
4049	NASDAQ	VECO	Mon, Dec 27, 2010	43.57	43.57	42.13	43.25
4048	NASDAQ	VECO	Thu, Dec 23, 2010	42.57	44.24	42.40	43.24
4047	NASDAQ	VECO	Wed, Dec 22, 2010	40.35	41.79	40.00	41.51
4046	NASDAQ	VECO	Tue, Dec 21, 2010	41.39	41.55	40.03	40.36
4045	NASDAQ	VECO	Mon, Dec 20, 2010	41.23	42.10	40.10	41.76
4044	NASDAQ	VECO	Fri, Dec 17, 2010	41.47	41.50	40.28	40.51
4043	NASDAQ	VECO	Thu, Dec 16, 2010	43.42	44.20	39.54	40.08
4042	NASDAQ	VECO	Wed, Dec 15, 2010	42.42	44.42	42.40	42.78
4041	NASDAQ	VECO	Tue, Dec 14, 2010	47.00	48.16	41.45	42.19
4040	NASDAQ	VECO	Mon, Dec 13, 2010	49.29	50.95	48.95	49.97
4039	NASDAQ	VECO	Fri, Dec 10, 2010	46.53	48.69	46.11	48.43
4038	NASDAQ	VECO	Thu, Dec 9, 2010	46.55	46.55	45.61	46.32
4037	NASDAQ	VECO	Wed, Dec 8, 2010	47.70	48.79	45.54	45.94
4036	NASDAQ	VECO	Tue, Dec 7, 2010	47.96	47.98	46.43	46.69
4035	NASDAQ	VECO	Mon, Dec 6, 2010	46.68	47.62	46.20	47.14
4034	NASDAQ	VECO	Fri, Dec 3, 2010	44.72	47.68	44.58	46.65
4033	NASDAQ	VECO	Thu, Dec 2, 2010	45.00	45.75	44.88	45.07
4032	NASDAQ	VECO	Wed, Dec 1, 2010	44.77	45.64	43.84	44.95
4031	NASDAQ	VECO	Tue, Nov 30, 2010	44.79	44.96	43.91	43.98
4030	NASDAQ	VECO	Mon, Nov 29, 2010	43.92	45.85	43.48	45.70
4029	NASDAQ	VECO	Fri, Nov 26, 2010	44.92	45.25	43.91	44.09
4028	NASDAQ	VECO	Wed, Nov 24, 2010	42.65	44.88	42.53	44.84
4027	NASDAQ	VECO	Tue, Nov 23, 2010	42.65	42.86	41.68	42.14
4026	NASDAQ	VECO	Mon, Nov 22, 2010	42.86	43.72	42.51	43.64
4025	NASDAQ	VECO	Fri, Nov 19, 2010	43.17	43.32	42.11	42.45
4024	NASDAQ	VECO	Thu, Nov 18, 2010	42.69	43.65	42.49	43.11
4023	NASDAQ	VECO	Wed, Nov 17, 2010	41.84	42.97	41.16	41.72
4022	NASDAQ	VECO	Tue, Nov 16, 2010	42.52	43.42	40.84	41.62
4021	NASDAQ	VECO	Mon, Nov 15, 2010	42.88	43.69	42.24	42.48
4020	NASDAQ	VECO	Fri, Nov 12, 2010	43.39	43.65	42.01	42.12
4019	NASDAQ	VECO	Thu, Nov 11, 2010	42.80	44.34	41.88	43.80
4018	NASDAQ	VECO	Wed, Nov 10, 2010	45.21	45.21	43.22	43.83
4017	NASDAQ	VECO	Tue, Nov 9, 2010	46.25	46.25	44.34	44.63
4016	NASDAQ	VECO	Mon, Nov 8, 2010	44.51	46.24	44.32	45.73
4015	NASDAQ	VECO	Fri, Nov 5, 2010	44.03	44.50	43.51	44.00
4014	NASDAQ	VECO	Thu, Nov 4, 2010	42.87	44.35	42.81	44.09
4013	NASDAQ	VECO	Wed, Nov 3, 2010	42.00	42.45	41.20	42.43
4012	NASDAQ	VECO	Tue, Nov 2, 2010	40.70	42.55	40.48	41.93
4011	NASDAQ	VECO	Mon, Nov 1, 2010	41.51	41.60	40.02	40.11
4010	NASDAQ	VECO	Fri, Oct 29, 2010	38.36	41.85	38.36	41.50
4009	NASDAQ	VECO	Thu, Oct 28, 2010	38.63	39.49	38.27	38.82
4008	NASDAQ	VECO	Wed, Oct 27, 2010	37.37	39.14	37.37	38.98
4007	NASDAQ	VECO	Tue, Oct 26, 2010	37.40	39.70	37.21	37.71
4006	NASDAQ	VECO	Mon, Oct 25, 2010	39.74	40.41	38.75	39.94
4005	NASDAQ	VECO	Fri, Oct 22, 2010	38.30	39.91	37.92	39.08
4004	NASDAQ	VECO	Thu, Oct 21, 2010	39.19	39.87	37.51	38.26
4003	NASDAQ	VECO	Wed, Oct 20, 2010	36.00	38.81	35.27	38.64
4002	NASDAQ	VECO	Tue, Oct 19, 2010	38.50	39.56	36.86	37.21
4001	NASDAQ	VECO	Mon, Oct 18, 2010	40.71	40.71	38.58	39.06
4000	NASDAQ	VECO	Fri, Oct 15, 2010	41.51	41.75	39.61	40.43
3999	NASDAQ	VECO	Thu, Oct 14, 2010	40.41	42.30	40.25	40.85
3998	NASDAQ	VECO	Wed, Oct 13, 2010	38.45	41.74	38.41	41.03
3997	NASDAQ	VECO	Tue, Oct 12, 2010	36.95	37.44	36.54	37.03
3996	NASDAQ	VECO	Mon, Oct 11, 2010	36.25	37.75	36.09	37.06
3995	NASDAQ	VECO	Fri, Oct 8, 2010	35.22	36.54	34.62	36.51
3994	NASDAQ	VECO	Thu, Oct 7, 2010	35.60	35.77	35.06	35.50
3993	NASDAQ	VECO	Wed, Oct 6, 2010	36.08	36.33	35.00	35.33
3992	NASDAQ	VECO	Tue, Oct 5, 2010	34.09	36.27	34.08	36.25
3991	NASDAQ	VECO	Mon, Oct 4, 2010	34.03	34.14	32.89	33.71
3990	NASDAQ	VECO	Fri, Oct 1, 2010	35.47	35.59	33.81	34.23
3989	NASDAQ	VECO	Thu, Sep 30, 2010	36.20	36.24	34.49	34.87
3988	NASDAQ	VECO	Wed, Sep 29, 2010	36.53	37.71	35.90	36.00
3987	NASDAQ	VECO	Tue, Sep 28, 2010	35.82	37.39	35.00	36.84
3986	NASDAQ	VECO	Mon, Sep 27, 2010	36.30	36.30	35.08	35.52
3985	NASDAQ	VECO	Fri, Sep 24, 2010	35.81	36.75	35.70	36.35
3984	NASDAQ	VECO	Thu, Sep 23, 2010	34.76	36.02	34.25	34.92
3983	NASDAQ	VECO	Wed, Sep 22, 2010	35.33	35.90	34.22	35.02
3982	NASDAQ	VECO	Tue, Sep 21, 2010	36.35	36.52	35.08	35.32
3981	NASDAQ	VECO	Mon, Sep 20, 2010	35.36	36.72	35.24	36.48
3980	NASDAQ	VECO	Fri, Sep 17, 2010	35.03	35.70	34.37	35.36
3979	NASDAQ	VECO	Thu, Sep 16, 2010	35.72	35.83	33.61	34.85
3978	NASDAQ	VECO	Wed, Sep 15, 2010	35.14	36.25	34.85	36.09
3977	NASDAQ	VECO	Tue, Sep 14, 2010	34.51	36.60	33.88	35.47
3976	NASDAQ	VECO	Mon, Sep 13, 2010	34.01	34.34	33.54	33.98
3975	NASDAQ	VECO	Fri, Sep 10, 2010	33.92	34.00	32.83	33.37
3974	NASDAQ	VECO	Thu, Sep 9, 2010	34.06	34.33	33.03	33.82
3973	NASDAQ	VECO	Wed, Sep 8, 2010	35.96	36.29	33.02	33.44
3972	NASDAQ	VECO	Tue, Sep 7, 2010	36.37	36.74	35.87	36.47
3971	NASDAQ	VECO	Fri, Sep 3, 2010	36.91	37.36	35.52	36.55
3970	NASDAQ	VECO	Thu, Sep 2, 2010	34.39	36.31	34.35	36.20
3969	NASDAQ	VECO	Wed, Sep 1, 2010	34.34	34.81	33.85	34.37
3968	NASDAQ	VECO	Tue, Aug 31, 2010	33.87	34.50	32.83	33.23
3967	NASDAQ	VECO	Mon, Aug 30, 2010	34.26	35.32	33.89	34.06
3966	NASDAQ	VECO	Fri, Aug 27, 2010	32.87	34.72	32.12	34.35
3965	NASDAQ	VECO	Thu, Aug 26, 2010	32.92	33.97	32.12	32.23
3964	NASDAQ	VECO	Wed, Aug 25, 2010	31.95	33.09	31.43	32.30
3963	NASDAQ	VECO	Tue, Aug 24, 2010	30.86	31.73	30.25	31.02
3962	NASDAQ	VECO	Mon, Aug 23, 2010	32.76	32.84	31.00	31.11
3961	NASDAQ	VECO	Fri, Aug 20, 2010	32.30	33.04	32.27	32.63
3960	NASDAQ	VECO	Thu, Aug 19, 2010	32.72	33.40	32.51	32.60
3959	NASDAQ	VECO	Wed, Aug 18, 2010	33.27	33.85	32.55	32.84
3958	NASDAQ	VECO	Tue, Aug 17, 2010	32.97	33.81	32.85	33.12
3957	NASDAQ	VECO	Mon, Aug 16, 2010	31.66	33.20	30.92	32.28
3956	NASDAQ	VECO	Fri, Aug 13, 2010	33.95	33.98	31.23	31.29
3955	NASDAQ	VECO	Thu, Aug 12, 2010	31.74	32.54	30.88	31.65
3954	NASDAQ	VECO	Wed, Aug 11, 2010	35.61	35.70	31.64	32.12
3953	NASDAQ	VECO	Tue, Aug 10, 2010	36.56	37.93	36.10	37.06
3952	NASDAQ	VECO	Mon, Aug 9, 2010	39.09	39.26	36.17	37.17
3951	NASDAQ	VECO	Fri, Aug 6, 2010	39.41	40.85	38.88	39.91
3950	NASDAQ	VECO	Thu, Aug 5, 2010	42.56	42.70	39.50	39.61
3949	NASDAQ	VECO	Wed, Aug 4, 2010	45.43	45.94	44.48	45.52
3948	NASDAQ	VECO	Tue, Aug 3, 2010	45.34	45.47	43.64	45.11
3947	NASDAQ	VECO	Mon, Aug 2, 2010	44.48	45.23	44.02	45.10
3946	NASDAQ	VECO	Fri, Jul 30, 2010	42.05	44.53	41.51	43.30
3945	NASDAQ	VECO	Thu, Jul 29, 2010	43.66	44.71	41.64	43.06
3944	NASDAQ	VECO	Wed, Jul 28, 2010	43.47	44.13	42.51	43.25
3943	NASDAQ	VECO	Tue, Jul 27, 2010	47.22	47.73	42.60	43.43
3942	NASDAQ	VECO	Mon, Jul 26, 2010	43.44	44.74	42.54	44.69
3941	NASDAQ	VECO	Fri, Jul 23, 2010	41.05	42.81	40.57	42.73
3940	NASDAQ	VECO	Thu, Jul 22, 2010	39.82	41.95	39.54	40.80
3939	NASDAQ	VECO	Wed, Jul 21, 2010	40.00	40.64	38.54	38.98
3938	NASDAQ	VECO	Tue, Jul 20, 2010	37.83	39.99	36.89	39.85
3937	NASDAQ	VECO	Mon, Jul 19, 2010	38.22	39.73	37.29	38.96
3936	NASDAQ	VECO	Fri, Jul 16, 2010	37.97	38.23	36.52	36.69
3935	NASDAQ	VECO	Thu, Jul 15, 2010	40.42	40.69	37.54	38.46
3934	NASDAQ	VECO	Wed, Jul 14, 2010	42.19	42.86	40.92	41.16
3933	NASDAQ	VECO	Tue, Jul 13, 2010	41.29	42.00	40.68	41.89
3932	NASDAQ	VECO	Mon, Jul 12, 2010	40.49	41.57	39.71	40.30
3931	NASDAQ	VECO	Fri, Jul 9, 2010	39.01	40.78	38.75	40.57
3930	NASDAQ	VECO	Thu, Jul 8, 2010	38.82	39.46	37.33	39.15
3929	NASDAQ	VECO	Wed, Jul 7, 2010	34.05	37.77	34.05	37.59
3928	NASDAQ	VECO	Tue, Jul 6, 2010	35.45	35.78	33.81	34.02
3927	NASDAQ	VECO	Fri, Jul 2, 2010	34.98	35.47	33.57	34.38
3926	NASDAQ	VECO	Thu, Jul 1, 2010	34.32	35.00	32.79	34.70
3925	NASDAQ	VECO	Wed, Jun 30, 2010	35.39	36.37	34.13	34.28
3924	NASDAQ	VECO	Tue, Jun 29, 2010	37.33	37.54	34.68	35.11
3923	NASDAQ	VECO	Mon, Jun 28, 2010	38.68	39.96	38.02	38.67
3922	NASDAQ	VECO	Fri, Jun 25, 2010	38.05	39.65	37.29	38.82
3921	NASDAQ	VECO	Thu, Jun 24, 2010	39.62	39.79	37.52	38.04
3920	NASDAQ	VECO	Wed, Jun 23, 2010	39.32	40.77	38.69	39.90
3919	NASDAQ	VECO	Tue, Jun 22, 2010	40.85	41.65	39.23	39.46
3918	NASDAQ	VECO	Mon, Jun 21, 2010	42.60	43.39	40.18	40.80
3917	NASDAQ	VECO	Fri, Jun 18, 2010	39.39	42.19	39.30	41.98
3916	NASDAQ	VECO	Thu, Jun 17, 2010	37.61	38.83	36.83	38.56
3915	NASDAQ	VECO	Wed, Jun 16, 2010	37.91	38.60	37.11	37.55
3914	NASDAQ	VECO	Tue, Jun 15, 2010	36.83	38.80	36.76	38.46
3913	NASDAQ	VECO	Mon, Jun 14, 2010	36.15	38.39	36.15	36.52
3912	NASDAQ	VECO	Fri, Jun 11, 2010	33.50	35.58	33.31	35.21
3911	NASDAQ	VECO	Thu, Jun 10, 2010	33.24	34.38	33.00	34.13
3910	NASDAQ	VECO	Wed, Jun 9, 2010	32.22	33.93	31.98	32.31
3909	NASDAQ	VECO	Tue, Jun 8, 2010	31.85	32.19	29.54	31.86
3908	NASDAQ	VECO	Mon, Jun 7, 2010	35.75	36.26	31.45	31.79
3907	NASDAQ	VECO	Fri, Jun 4, 2010	37.92	38.50	35.36	35.73
3906	NASDAQ	VECO	Thu, Jun 3, 2010	39.36	39.70	38.24	39.69
3905	NASDAQ	VECO	Wed, Jun 2, 2010	37.96	39.03	37.38	39.03
3904	NASDAQ	VECO	Tue, Jun 1, 2010	37.80	39.84	37.34	37.47
3903	NASDAQ	VECO	Fri, May 28, 2010	39.33	39.43	37.66	38.17
3902	NASDAQ	VECO	Thu, May 27, 2010	36.99	39.59	36.51	39.59
3901	NASDAQ	VECO	Wed, May 26, 2010	37.51	37.87	35.39	35.48
3900	NASDAQ	VECO	Tue, May 25, 2010	36.49	36.57	34.25	35.90
3899	NASDAQ	VECO	Mon, May 24, 2010	41.03	41.82	38.88	38.90
3898	NASDAQ	VECO	Fri, May 21, 2010	38.50	41.81	37.92	41.47
3897	NASDAQ	VECO	Thu, May 20, 2010	39.61	40.81	38.96	39.19
3896	NASDAQ	VECO	Wed, May 19, 2010	40.04	41.44	38.82	41.13
3895	NASDAQ	VECO	Tue, May 18, 2010	46.33	46.66	40.05	40.40
3894	NASDAQ	VECO	Mon, May 17, 2010	44.75	45.74	42.44	45.50
3893	NASDAQ	VECO	Fri, May 14, 2010	46.27	46.41	43.72	44.80
3892	NASDAQ	VECO	Thu, May 13, 2010	48.85	49.20	46.52	46.92
3891	NASDAQ	VECO	Wed, May 12, 2010	47.08	48.95	47.08	48.60
3890	NASDAQ	VECO	Tue, May 11, 2010	46.45	49.12	45.69	46.76
3889	NASDAQ	VECO	Mon, May 10, 2010	46.70	47.35	45.60	47.30
3888	NASDAQ	VECO	Fri, May 7, 2010	45.37	45.90	42.34	42.78
3887	NASDAQ	VECO	Thu, May 6, 2010	46.08	47.34	41.84	44.56
3886	NASDAQ	VECO	Wed, May 5, 2010	44.73	47.10	44.08	46.47
3885	NASDAQ	VECO	Tue, May 4, 2010	47.85	48.10	44.92	45.91
3884	NASDAQ	VECO	Mon, May 3, 2010	45.54	49.12	45.15	48.99
3883	NASDAQ	VECO	Fri, Apr 30, 2010	47.63	47.68	43.65	43.99
3882	NASDAQ	VECO	Thu, Apr 29, 2010	49.95	49.99	45.85	47.44
3881	NASDAQ	VECO	Wed, Apr 28, 2010	51.00	51.08	48.39	49.21
3880	NASDAQ	VECO	Tue, Apr 27, 2010	53.49	54.50	49.76	51.14
3879	NASDAQ	VECO	Mon, Apr 26, 2010	52.00	53.14	50.90	51.05
3878	NASDAQ	VECO	Fri, Apr 23, 2010	51.21	51.78	50.44	51.61
3877	NASDAQ	VECO	Thu, Apr 22, 2010	48.13	51.16	47.64	51.16
3876	NASDAQ	VECO	Wed, Apr 21, 2010	48.58	49.48	47.28	48.70
3875	NASDAQ	VECO	Tue, Apr 20, 2010	48.27	49.49	47.80	48.98
3874	NASDAQ	VECO	Mon, Apr 19, 2010	47.81	49.75	45.82	47.29
3873	NASDAQ	VECO	Fri, Apr 16, 2010	48.96	49.18	46.74	47.94
3872	NASDAQ	VECO	Thu, Apr 15, 2010	49.68	50.32	48.95	49.25
3871	NASDAQ	VECO	Wed, Apr 14, 2010	46.71	49.85	46.66	49.81
3870	NASDAQ	VECO	Tue, Apr 13, 2010	47.18	47.66	46.00	46.12
3869	NASDAQ	VECO	Mon, Apr 12, 2010	46.95	47.10	46.28	46.76
3868	NASDAQ	VECO	Fri, Apr 9, 2010	47.02	47.19	45.71	46.69
3867	NASDAQ	VECO	Thu, Apr 8, 2010	45.87	46.84	44.56	46.60
3866	NASDAQ	VECO	Wed, Apr 7, 2010	47.41	47.61	46.03	46.33
3865	NASDAQ	VECO	Tue, Apr 6, 2010	46.33	47.90	45.92	47.50
3864	NASDAQ	VECO	Mon, Apr 5, 2010	43.83	46.52	43.80	46.47
3863	NASDAQ	VECO	Thu, Apr 1, 2010	43.91	44.70	42.77	43.38
3862	NASDAQ	VECO	Wed, Mar 31, 2010	43.53	44.55	43.12	43.48
3861	NASDAQ	VECO	Tue, Mar 30, 2010	43.44	44.40	42.07	43.63
3860	NASDAQ	VECO	Mon, Mar 29, 2010	43.26	44.40	42.94	43.20
3859	NASDAQ	VECO	Fri, Mar 26, 2010	44.03	44.42	42.00	43.08
3858	NASDAQ	VECO	Thu, Mar 25, 2010	43.93	45.00	43.54	43.72
3857	NASDAQ	VECO	Wed, Mar 24, 2010	42.76	43.67	42.70	43.50
3856	NASDAQ	VECO	Tue, Mar 23, 2010	39.99	43.54	39.95	43.36
3855	NASDAQ	VECO	Mon, Mar 22, 2010	38.72	40.06	38.22	39.88
3854	NASDAQ	VECO	Fri, Mar 19, 2010	39.77	39.77	37.56	39.01
3853	NASDAQ	VECO	Thu, Mar 18, 2010	40.44	40.50	39.14	39.62
3852	NASDAQ	VECO	Wed, Mar 17, 2010	39.99	41.28	39.99	40.44
3851	NASDAQ	VECO	Tue, Mar 16, 2010	39.19	39.82	38.72	39.80
3850	NASDAQ	VECO	Mon, Mar 15, 2010	39.58	40.19	38.44	39.12
3849	NASDAQ	VECO	Fri, Mar 12, 2010	40.35	40.88	39.32	39.78
3848	NASDAQ	VECO	Thu, Mar 11, 2010	39.15	40.17	38.81	39.89
3847	NASDAQ	VECO	Wed, Mar 10, 2010	36.46	38.17	36.46	38.00
3846	NASDAQ	VECO	Tue, Mar 9, 2010	35.34	36.88	35.21	36.25
3845	NASDAQ	VECO	Mon, Mar 8, 2010	35.73	36.10	34.76	35.40
3844	NASDAQ	VECO	Fri, Mar 5, 2010	35.98	36.37	35.53	35.73
3843	NASDAQ	VECO	Thu, Mar 4, 2010	35.46	35.79	34.50	35.75
3842	NASDAQ	VECO	Wed, Mar 3, 2010	36.00	36.37	34.91	35.53
3841	NASDAQ	VECO	Tue, Mar 2, 2010	35.90	36.49	35.35	35.83
3840	NASDAQ	VECO	Mon, Mar 1, 2010	34.28	35.76	34.28	35.50
3839	NASDAQ	VECO	Fri, Feb 26, 2010	33.75	34.15	33.33	34.10
3838	NASDAQ	VECO	Thu, Feb 25, 2010	34.23	34.31	32.52	33.70
3837	NASDAQ	VECO	Wed, Feb 24, 2010	35.16	35.61	34.26	34.80
3836	NASDAQ	VECO	Tue, Feb 23, 2010	37.09	37.10	35.00	35.16
3835	NASDAQ	VECO	Mon, Feb 22, 2010	37.74	38.39	37.21	37.28
3834	NASDAQ	VECO	Fri, Feb 19, 2010	37.65	38.04	36.68	37.62
3833	NASDAQ	VECO	Thu, Feb 18, 2010	36.66	38.00	36.51	37.91
3832	NASDAQ	VECO	Wed, Feb 17, 2010	37.27	38.09	36.58	36.81
3831	NASDAQ	VECO	Tue, Feb 16, 2010	35.48	37.20	35.26	37.19
3830	NASDAQ	VECO	Fri, Feb 12, 2010	34.53	36.13	33.75	35.11
3829	NASDAQ	VECO	Thu, Feb 11, 2010	34.29	35.08	33.43	35.00
3828	NASDAQ	VECO	Wed, Feb 10, 2010	33.74	34.47	32.75	34.37
3827	NASDAQ	VECO	Tue, Feb 9, 2010	32.32	34.01	32.23	33.94
3826	NASDAQ	VECO	Mon, Feb 8, 2010	30.32	31.61	29.96	31.06
3825	NASDAQ	VECO	Fri, Feb 5, 2010	31.49	31.99	29.21	30.42
3824	NASDAQ	VECO	Thu, Feb 4, 2010	32.90	33.28	31.30	31.37
3823	NASDAQ	VECO	Wed, Feb 3, 2010	34.17	35.26	33.39	33.47
3822	NASDAQ	VECO	Tue, Feb 2, 2010	33.20	34.74	33.19	34.22
3821	NASDAQ	VECO	Mon, Feb 1, 2010	31.91	33.43	31.91	33.23
3820	NASDAQ	VECO	Fri, Jan 29, 2010	33.37	34.06	31.66	31.82
3819	NASDAQ	VECO	Thu, Jan 28, 2010	34.13	34.15	32.50	33.13
3818	NASDAQ	VECO	Wed, Jan 27, 2010	34.18	34.79	33.61	34.14
3817	NASDAQ	VECO	Tue, Jan 26, 2010	35.79	35.79	34.14	34.25
3816	NASDAQ	VECO	Mon, Jan 25, 2010	36.00	36.83	35.33	35.85
3815	NASDAQ	VECO	Fri, Jan 22, 2010	35.90	37.37	35.45	35.70
3814	NASDAQ	VECO	Thu, Jan 21, 2010	36.32	37.49	35.32	35.43
3813	NASDAQ	VECO	Wed, Jan 20, 2010	35.74	37.10	35.00	36.43
3812	NASDAQ	VECO	Tue, Jan 19, 2010	33.53	34.09	31.84	33.90
3811	NASDAQ	VECO	Fri, Jan 15, 2010	33.89	33.91	31.43	32.58
3810	NASDAQ	VECO	Thu, Jan 14, 2010	34.16	34.79	33.83	33.86
3809	NASDAQ	VECO	Wed, Jan 13, 2010	34.70	35.30	33.57	34.00
3808	NASDAQ	VECO	Tue, Jan 12, 2010	35.56	35.71	34.38	34.71
3807	NASDAQ	VECO	Mon, Jan 11, 2010	37.57	37.57	35.42	35.81
3806	NASDAQ	VECO	Fri, Jan 8, 2010	35.06	37.33	35.06	37.11
3805	NASDAQ	VECO	Thu, Jan 7, 2010	34.79	34.84	33.72	34.51
3804	NASDAQ	VECO	Wed, Jan 6, 2010	35.20	35.34	34.57	34.72
3803	NASDAQ	VECO	Tue, Jan 5, 2010	34.26	35.55	34.22	35.13
3802	NASDAQ	VECO	Mon, Jan 4, 2010	33.63	34.56	33.11	33.99
3801	NASDAQ	VECO	Thu, Dec 31, 2009	33.44	33.63	32.99	33.04
3800	NASDAQ	VECO	Wed, Dec 30, 2009	33.60	34.23	33.27	33.52
3799	NASDAQ	VECO	Tue, Dec 29, 2009	34.07	34.19	33.50	33.66
3798	NASDAQ	VECO	Mon, Dec 28, 2009	34.60	34.82	33.51	33.86
3797	NASDAQ	VECO	Thu, Dec 24, 2009	34.50	34.53	34.08	34.35
3796	NASDAQ	VECO	Wed, Dec 23, 2009	33.91	34.84	33.85	34.33
3795	NASDAQ	VECO	Tue, Dec 22, 2009	32.46	33.89	32.38	33.53
3794	NASDAQ	VECO	Mon, Dec 21, 2009	32.00	32.50	31.76	32.46
3793	NASDAQ	VECO	Fri, Dec 18, 2009	31.21	31.79	30.55	31.71
3792	NASDAQ	VECO	Thu, Dec 17, 2009	30.83	31.50	30.48	31.05
3791	NASDAQ	VECO	Wed, Dec 16, 2009	31.10	31.36	30.80	31.05
3790	NASDAQ	VECO	Tue, Dec 15, 2009	31.36	31.51	30.73	30.88
3789	NASDAQ	VECO	Mon, Dec 14, 2009	32.22	32.22	31.32	31.42
3788	NASDAQ	VECO	Fri, Dec 11, 2009	31.74	32.14	31.46	31.82
3787	NASDAQ	VECO	Thu, Dec 10, 2009	32.41	32.51	31.30	31.51
3786	NASDAQ	VECO	Wed, Dec 9, 2009	31.30	32.16	30.90	32.13
3785	NASDAQ	VECO	Tue, Dec 8, 2009	29.61	31.56	29.52	31.35
3784	NASDAQ	VECO	Mon, Dec 7, 2009	29.75	30.13	29.35	29.71
3783	NASDAQ	VECO	Fri, Dec 4, 2009	29.45	29.99	28.75	29.65
3782	NASDAQ	VECO	Thu, Dec 3, 2009	30.17	30.17	28.92	29.05
3781	NASDAQ	VECO	Wed, Dec 2, 2009	28.31	29.86	28.20	29.83
3780	NASDAQ	VECO	Tue, Dec 1, 2009	27.57	28.67	27.40	28.17
3779	NASDAQ	VECO	Mon, Nov 30, 2009	27.19	27.55	26.59	27.31
3778	NASDAQ	VECO	Fri, Nov 27, 2009	27.01	27.49	26.89	27.31
3777	NASDAQ	VECO	Wed, Nov 25, 2009	27.36	27.81	27.27	27.70
3776	NASDAQ	VECO	Tue, Nov 24, 2009	27.07	27.74	26.53	27.30
3775	NASDAQ	VECO	Mon, Nov 23, 2009	26.56	27.52	26.30	26.90
3774	NASDAQ	VECO	Fri, Nov 20, 2009	26.25	26.34	25.57	26.25
3773	NASDAQ	VECO	Thu, Nov 19, 2009	27.25	27.32	26.06	26.48
3772	NASDAQ	VECO	Wed, Nov 18, 2009	28.30	28.42	27.32	27.60
3771	NASDAQ	VECO	Tue, Nov 17, 2009	26.60	28.33	26.51	28.17
3770	NASDAQ	VECO	Mon, Nov 16, 2009	26.00	27.00	25.86	26.81
3769	NASDAQ	VECO	Fri, Nov 13, 2009	24.94	26.00	24.53	25.98
3768	NASDAQ	VECO	Thu, Nov 12, 2009	25.83	25.95	24.34	24.83
3767	NASDAQ	VECO	Wed, Nov 11, 2009	25.15	26.50	24.96	25.91
3766	NASDAQ	VECO	Tue, Nov 10, 2009	25.35	25.90	24.69	24.99
3765	NASDAQ	VECO	Mon, Nov 9, 2009	24.18	25.71	24.18	25.60
3764	NASDAQ	VECO	Fri, Nov 6, 2009	24.00	24.51	23.58	23.72
3763	NASDAQ	VECO	Thu, Nov 5, 2009	23.33	25.06	23.24	24.23
3762	NASDAQ	VECO	Wed, Nov 4, 2009	23.63	24.30	23.05	23.12
3761	NASDAQ	VECO	Tue, Nov 3, 2009	23.26	23.53	22.77	23.24
3760	NASDAQ	VECO	Mon, Nov 2, 2009	24.45	24.68	22.91	23.55
3759	NASDAQ	VECO	Fri, Oct 30, 2009	23.75	24.70	23.65	24.35
3758	NASDAQ	VECO	Thu, Oct 29, 2009	24.00	24.34	23.64	23.80
3757	NASDAQ	VECO	Wed, Oct 28, 2009	26.00	26.54	24.10	24.22
3756	NASDAQ	VECO	Tue, Oct 27, 2009	25.42	27.35	24.64	26.36
3755	NASDAQ	VECO	Mon, Oct 26, 2009	25.66	26.69	25.02	25.07
3754	NASDAQ	VECO	Fri, Oct 23, 2009	26.29	26.72	25.35	25.56
3753	NASDAQ	VECO	Thu, Oct 22, 2009	25.42	26.22	25.06	26.15
3752	NASDAQ	VECO	Wed, Oct 21, 2009	26.60	27.24	25.27	25.41
3751	NASDAQ	VECO	Tue, Oct 20, 2009	26.24	26.69	25.84	25.98
3750	NASDAQ	VECO	Mon, Oct 19, 2009	25.97	26.57	25.27	26.13
3749	NASDAQ	VECO	Fri, Oct 16, 2009	25.94	26.13	25.09	25.64
3748	NASDAQ	VECO	Thu, Oct 15, 2009	26.11	26.13	25.37	26.07
3747	NASDAQ	VECO	Wed, Oct 14, 2009	24.68	26.27	24.56	26.24
3746	NASDAQ	VECO	Tue, Oct 13, 2009	24.17	24.27	23.77	24.26
3745	NASDAQ	VECO	Mon, Oct 12, 2009	24.25	24.42	23.94	24.00
3744	NASDAQ	VECO	Fri, Oct 9, 2009	24.30	24.39	23.89	24.12
3743	NASDAQ	VECO	Thu, Oct 8, 2009	24.65	24.96	24.26	24.33
3742	NASDAQ	VECO	Wed, Oct 7, 2009	23.28	24.76	22.59	24.19
3741	NASDAQ	VECO	Tue, Oct 6, 2009	22.58	23.50	22.53	23.19
3740	NASDAQ	VECO	Mon, Oct 5, 2009	21.98	22.73	21.78	22.50
3739	NASDAQ	VECO	Fri, Oct 2, 2009	21.66	22.37	21.41	21.90
3738	NASDAQ	VECO	Thu, Oct 1, 2009	23.25	23.73	22.00	22.08
3737	NASDAQ	VECO	Wed, Sep 30, 2009	23.06	23.54	22.23	23.32
3736	NASDAQ	VECO	Tue, Sep 29, 2009	23.15	23.75	22.79	23.05
3735	NASDAQ	VECO	Mon, Sep 28, 2009	22.00	22.94	21.35	22.88
3734	NASDAQ	VECO	Fri, Sep 25, 2009	21.14	22.03	20.33	21.93
3733	NASDAQ	VECO	Thu, Sep 24, 2009	23.15	23.15	21.14	21.19
3732	NASDAQ	VECO	Wed, Sep 23, 2009	23.60	23.76	23.11	23.12
3731	NASDAQ	VECO	Tue, Sep 22, 2009	23.11	23.70	23.05	23.49
3730	NASDAQ	VECO	Mon, Sep 21, 2009	22.61	23.16	22.61	22.95
3729	NASDAQ	VECO	Fri, Sep 18, 2009	21.92	23.29	21.78	22.87
3728	NASDAQ	VECO	Thu, Sep 17, 2009	22.06	22.06	21.58	21.86
3727	NASDAQ	VECO	Wed, Sep 16, 2009	22.04	22.20	21.79	22.06
3726	NASDAQ	VECO	Tue, Sep 15, 2009	21.12	22.16	21.09	21.90
3725	NASDAQ	VECO	Mon, Sep 14, 2009	21.28	21.63	21.02	21.18
3724	NASDAQ	VECO	Fri, Sep 11, 2009	22.46	22.70	20.98	21.40
3723	NASDAQ	VECO	Thu, Sep 10, 2009	22.19	22.62	21.95	22.32
3722	NASDAQ	VECO	Wed, Sep 9, 2009	22.09	22.50	21.90	22.21
3721	NASDAQ	VECO	Tue, Sep 8, 2009	22.18	22.50	21.50	22.02
3720	NASDAQ	VECO	Fri, Sep 4, 2009	21.83	22.40	21.47	22.04
3719	NASDAQ	VECO	Thu, Sep 3, 2009	20.76	22.00	20.76	21.82
3718	NASDAQ	VECO	Wed, Sep 2, 2009	20.36	20.98	20.15	20.55
3717	NASDAQ	VECO	Tue, Sep 1, 2009	21.39	22.35	20.28	20.36
3716	NASDAQ	VECO	Mon, Aug 31, 2009	21.95	22.15	21.30	21.48
3715	NASDAQ	VECO	Fri, Aug 28, 2009	22.64	23.11	22.06	22.28
3714	NASDAQ	VECO	Thu, Aug 27, 2009	22.07	22.64	21.66	22.48
3713	NASDAQ	VECO	Wed, Aug 26, 2009	22.24	22.65	21.75	22.05
3712	NASDAQ	VECO	Tue, Aug 25, 2009	21.85	22.30	21.73	21.93
3711	NASDAQ	VECO	Mon, Aug 24, 2009	21.76	22.39	21.29	21.82
3710	NASDAQ	VECO	Fri, Aug 21, 2009	20.05	21.89	20.04	21.76
3709	NASDAQ	VECO	Thu, Aug 20, 2009	18.94	19.26	18.60	19.10
3708	NASDAQ	VECO	Wed, Aug 19, 2009	18.63	19.25	18.40	19.00
3707	NASDAQ	VECO	Tue, Aug 18, 2009	18.85	19.27	18.61	18.76
3706	NASDAQ	VECO	Mon, Aug 17, 2009	19.12	19.21	18.52	18.87
3705	NASDAQ	VECO	Fri, Aug 14, 2009	20.36	20.36	18.91	19.54
3704	NASDAQ	VECO	Thu, Aug 13, 2009	19.52	20.68	19.43	20.37
3703	NASDAQ	VECO	Wed, Aug 12, 2009	18.24	19.99	18.20	19.38
3702	NASDAQ	VECO	Tue, Aug 11, 2009	18.34	18.55	17.88	18.31
3701	NASDAQ	VECO	Mon, Aug 10, 2009	19.02	19.02	18.35	18.53
3700	NASDAQ	VECO	Fri, Aug 7, 2009	19.28	19.96	18.62	19.25
3699	NASDAQ	VECO	Thu, Aug 6, 2009	18.56	19.22	17.94	18.90
3698	NASDAQ	VECO	Wed, Aug 5, 2009	19.25	19.38	18.35	18.53
3697	NASDAQ	VECO	Tue, Aug 4, 2009	19.17	19.53	18.85	19.30
3696	NASDAQ	VECO	Mon, Aug 3, 2009	19.00	19.64	18.83	19.38
3695	NASDAQ	VECO	Fri, Jul 31, 2009	19.25	19.53	18.70	18.84
3694	NASDAQ	VECO	Thu, Jul 30, 2009	20.11	20.11	19.26	19.43
3693	NASDAQ	VECO	Wed, Jul 29, 2009	19.53	20.27	19.53	19.94
3692	NASDAQ	VECO	Tue, Jul 28, 2009	18.16	20.11	17.86	20.11
3691	NASDAQ	VECO	Mon, Jul 27, 2009	14.55	14.73	14.12	14.67
3690	NASDAQ	VECO	Fri, Jul 24, 2009	14.72	14.85	14.06	14.53
3689	NASDAQ	VECO	Thu, Jul 23, 2009	13.59	14.97	13.44	14.80
3688	NASDAQ	VECO	Wed, Jul 22, 2009	13.79	14.25	13.48	13.64
3687	NASDAQ	VECO	Tue, Jul 21, 2009	14.18	14.30	13.65	13.91
3686	NASDAQ	VECO	Mon, Jul 20, 2009	13.92	14.31	13.71	14.10
3685	NASDAQ	VECO	Fri, Jul 17, 2009	14.18	14.24	13.50	13.86
3684	NASDAQ	VECO	Thu, Jul 16, 2009	13.41	14.25	13.19	14.14
3683	NASDAQ	VECO	Wed, Jul 15, 2009	12.72	13.35	12.64	13.34
3682	NASDAQ	VECO	Tue, Jul 14, 2009	12.40	12.81	12.32	12.49
3681	NASDAQ	VECO	Mon, Jul 13, 2009	12.36	12.62	11.82	12.32
3680	NASDAQ	VECO	Fri, Jul 10, 2009	11.67	12.29	11.56	12.24
3679	NASDAQ	VECO	Thu, Jul 9, 2009	11.63	11.92	11.48	11.63
3678	NASDAQ	VECO	Wed, Jul 8, 2009	11.87	11.91	11.06	11.36
3677	NASDAQ	VECO	Tue, Jul 7, 2009	11.60	12.28	11.60	11.78
3676	NASDAQ	VECO	Mon, Jul 6, 2009	11.59	11.86	11.27	11.60
3675	NASDAQ	VECO	Thu, Jul 2, 2009	12.08	12.08	11.53	11.68
3674	NASDAQ	VECO	Wed, Jul 1, 2009	11.72	12.38	11.64	12.15
3673	NASDAQ	VECO	Tue, Jun 30, 2009	11.98	12.45	11.50	11.59
3672	NASDAQ	VECO	Mon, Jun 29, 2009	12.35	12.47	11.53	11.94
3671	NASDAQ	VECO	Fri, Jun 26, 2009	11.60	12.60	11.55	12.36
3670	NASDAQ	VECO	Thu, Jun 25, 2009	11.65	11.82	11.19	11.57
3669	NASDAQ	VECO	Wed, Jun 24, 2009	11.49	12.06	11.37	11.81
3668	NASDAQ	VECO	Tue, Jun 23, 2009	12.18	12.18	11.32	11.35
3667	NASDAQ	VECO	Mon, Jun 22, 2009	12.93	12.93	12.10	12.28
3666	NASDAQ	VECO	Fri, Jun 19, 2009	12.54	13.26	12.27	12.99
3665	NASDAQ	VECO	Thu, Jun 18, 2009	11.97	12.47	11.90	12.36
3664	NASDAQ	VECO	Wed, Jun 17, 2009	12.05	12.27	11.74	12.02
3663	NASDAQ	VECO	Tue, Jun 16, 2009	11.40	12.20	11.35	12.01
3662	NASDAQ	VECO	Mon, Jun 15, 2009	11.91	11.91	10.52	11.27
3661	NASDAQ	VECO	Fri, Jun 12, 2009	11.96	12.09	11.54	12.03
3660	NASDAQ	VECO	Thu, Jun 11, 2009	11.90	12.19	11.86	12.06
3659	NASDAQ	VECO	Wed, Jun 10, 2009	11.90	11.97	11.43	11.85
3658	NASDAQ	VECO	Tue, Jun 9, 2009	11.50	12.04	11.33	11.64
3657	NASDAQ	VECO	Mon, Jun 8, 2009	11.08	11.94	11.01	11.28
3656	NASDAQ	VECO	Fri, Jun 5, 2009	11.26	11.30	10.69	11.00
3655	NASDAQ	VECO	Thu, Jun 4, 2009	10.34	11.11	10.22	11.08
3654	NASDAQ	VECO	Wed, Jun 3, 2009	10.47	10.47	9.90	10.37
3653	NASDAQ	VECO	Tue, Jun 2, 2009	11.50	11.69	10.93	10.99
3652	NASDAQ	VECO	Mon, Jun 1, 2009	10.78	11.83	10.78	11.52
3651	NASDAQ	VECO	Fri, May 29, 2009	9.85	10.80	9.85	10.53
3650	NASDAQ	VECO	Thu, May 28, 2009	10.04	10.25	9.40	9.81
3649	NASDAQ	VECO	Wed, May 27, 2009	9.70	10.15	9.59	9.65
3648	NASDAQ	VECO	Tue, May 26, 2009	9.34	9.88	9.07	9.63
3647	NASDAQ	VECO	Fri, May 22, 2009	9.28	9.67	9.05	9.46
3646	NASDAQ	VECO	Thu, May 21, 2009	9.70	9.80	8.85	9.19
3645	NASDAQ	VECO	Wed, May 20, 2009	9.57	10.34	9.49	9.76
3644	NASDAQ	VECO	Tue, May 19, 2009	9.50	9.66	9.32	9.51
3643	NASDAQ	VECO	Mon, May 18, 2009	8.87	9.55	8.86	9.54
3642	NASDAQ	VECO	Fri, May 15, 2009	8.29	8.84	8.05	8.82
3641	NASDAQ	VECO	Thu, May 14, 2009	8.26	8.52	8.12	8.25
3640	NASDAQ	VECO	Wed, May 13, 2009	8.29	8.38	8.03	8.24
3639	NASDAQ	VECO	Tue, May 12, 2009	8.59	8.59	8.21	8.45
3638	NASDAQ	VECO	Mon, May 11, 2009	8.86	8.97	8.33	8.38
3637	NASDAQ	VECO	Fri, May 8, 2009	8.10	9.04	7.79	9.04
3636	NASDAQ	VECO	Thu, May 7, 2009	8.51	8.72	7.79	8.01
3635	NASDAQ	VECO	Wed, May 6, 2009	7.87	8.51	7.87	8.46
3634	NASDAQ	VECO	Tue, May 5, 2009	7.81	8.10	7.48	7.76
3633	NASDAQ	VECO	Mon, May 4, 2009	7.39	8.04	7.39	7.85
3632	NASDAQ	VECO	Fri, May 1, 2009	7.24	7.59	7.20	7.33
3631	NASDAQ	VECO	Thu, Apr 30, 2009	7.19	7.90	6.95	7.24
3630	NASDAQ	VECO	Wed, Apr 29, 2009	6.66	7.16	6.50	7.10
3629	NASDAQ	VECO	Tue, Apr 28, 2009	6.44	7.09	6.40	6.59
3628	NASDAQ	VECO	Mon, Apr 27, 2009	6.68	6.97	6.36	6.42
3627	NASDAQ	VECO	Fri, Apr 24, 2009	6.55	6.90	6.38	6.81
3626	NASDAQ	VECO	Thu, Apr 23, 2009	6.60	6.70	6.37	6.49
3625	NASDAQ	VECO	Wed, Apr 22, 2009	6.34	6.81	6.34	6.57
3624	NASDAQ	VECO	Tue, Apr 21, 2009	6.15	6.67	6.09	6.44
3623	NASDAQ	VECO	Mon, Apr 20, 2009	6.91	6.99	6.08	6.19
3622	NASDAQ	VECO	Fri, Apr 17, 2009	7.12	7.19	6.77	7.08
3621	NASDAQ	VECO	Thu, Apr 16, 2009	7.16	7.16	6.97	7.08
3620	NASDAQ	VECO	Wed, Apr 15, 2009	7.48	7.79	6.91	7.08
3619	NASDAQ	VECO	Tue, Apr 14, 2009	7.11	7.57	7.05	7.51
3618	NASDAQ	VECO	Mon, Apr 13, 2009	7.12	7.30	7.10	7.25
3617	NASDAQ	VECO	Thu, Apr 9, 2009	6.82	7.24	6.82	7.21
3616	NASDAQ	VECO	Wed, Apr 8, 2009	6.41	6.81	6.41	6.68
3615	NASDAQ	VECO	Tue, Apr 7, 2009	6.93	7.00	6.38	6.39
3614	NASDAQ	VECO	Mon, Apr 6, 2009	7.19	7.37	6.93	7.13
3613	NASDAQ	VECO	Fri, Apr 3, 2009	7.51	7.65	7.25	7.45
3612	NASDAQ	VECO	Thu, Apr 2, 2009	7.56	8.09	7.40	7.50
3611	NASDAQ	VECO	Wed, Apr 1, 2009	6.58	7.48	6.48	7.46
3610	NASDAQ	VECO	Tue, Mar 31, 2009	6.76	6.98	6.53	6.67
3609	NASDAQ	VECO	Mon, Mar 30, 2009	6.76	6.77	6.53	6.64
3608	NASDAQ	VECO	Fri, Mar 27, 2009	6.76	7.05	6.67	6.96
3607	NASDAQ	VECO	Thu, Mar 26, 2009	6.25	6.88	6.25	6.87
3606	NASDAQ	VECO	Wed, Mar 25, 2009	6.02	6.50	5.82	6.40
3605	NASDAQ	VECO	Tue, Mar 24, 2009	6.11	6.13	5.93	5.99
3604	NASDAQ	VECO	Mon, Mar 23, 2009	5.56	6.26	5.45	6.24
3603	NASDAQ	VECO	Fri, Mar 20, 2009	5.86	6.03	5.30	5.34
3602	NASDAQ	VECO	Thu, Mar 19, 2009	5.68	5.89	5.61	5.80
3601	NASDAQ	VECO	Wed, Mar 18, 2009	5.33	5.82	5.28	5.63
3600	NASDAQ	VECO	Tue, Mar 17, 2009	4.98	5.43	4.92	5.43
3599	NASDAQ	VECO	Mon, Mar 16, 2009	5.05	5.37	4.89	4.94
3598	NASDAQ	VECO	Fri, Mar 13, 2009	5.24	5.53	4.97	4.99
3597	NASDAQ	VECO	Thu, Mar 12, 2009	4.89	5.29	4.78	5.19
3596	NASDAQ	VECO	Wed, Mar 11, 2009	4.81	5.07	4.73	4.81
3595	NASDAQ	VECO	Tue, Mar 10, 2009	4.35	4.78	4.32	4.76
3594	NASDAQ	VECO	Mon, Mar 9, 2009	4.10	4.43	4.10	4.20
3593	NASDAQ	VECO	Fri, Mar 6, 2009	4.00	4.29	4.00	4.16
3592	NASDAQ	VECO	Thu, Mar 5, 2009	4.21	4.44	3.95	3.96
3591	NASDAQ	VECO	Wed, Mar 4, 2009	4.21	4.29	4.08	4.24
3590	NASDAQ	VECO	Tue, Mar 3, 2009	4.02	4.19	3.96	4.07
3589	NASDAQ	VECO	Mon, Mar 2, 2009	4.20	4.24	3.53	3.99
3588	NASDAQ	VECO	Fri, Feb 27, 2009	4.23	4.44	4.23	4.26
3587	NASDAQ	VECO	Thu, Feb 26, 2009	4.33	4.61	4.33	4.38
3586	NASDAQ	VECO	Wed, Feb 25, 2009	4.29	4.45	4.06	4.20
3585	NASDAQ	VECO	Tue, Feb 24, 2009	4.33	4.61	4.14	4.25
3584	NASDAQ	VECO	Mon, Feb 23, 2009	4.68	4.94	4.30	4.30
3583	NASDAQ	VECO	Fri, Feb 20, 2009	4.62	4.79	4.38	4.66
3582	NASDAQ	VECO	Thu, Feb 19, 2009	5.22	5.31	4.63	4.70
3581	NASDAQ	VECO	Wed, Feb 18, 2009	5.28	5.52	5.11	5.19
3580	NASDAQ	VECO	Tue, Feb 17, 2009	5.28	5.55	5.25	5.29
3579	NASDAQ	VECO	Fri, Feb 13, 2009	5.03	5.53	5.03	5.40
3578	NASDAQ	VECO	Thu, Feb 12, 2009	4.99	5.15	4.84	5.04
3577	NASDAQ	VECO	Wed, Feb 11, 2009	5.10	5.23	4.68	5.14
3576	NASDAQ	VECO	Tue, Feb 10, 2009	5.70	5.79	5.03	5.13
3575	NASDAQ	VECO	Mon, Feb 9, 2009	6.17	6.43	5.85	6.22
3574	NASDAQ	VECO	Fri, Feb 6, 2009	5.74	6.23	5.74	6.19
3573	NASDAQ	VECO	Thu, Feb 5, 2009	5.08	5.86	5.08	5.76
3572	NASDAQ	VECO	Wed, Feb 4, 2009	4.86	5.31	4.75	5.13
3571	NASDAQ	VECO	Tue, Feb 3, 2009	4.70	4.95	4.51	4.84
3570	NASDAQ	VECO	Mon, Feb 2, 2009	4.81	4.92	4.55	4.68
3569	NASDAQ	VECO	Fri, Jan 30, 2009	5.01	5.17	4.80	4.83
3568	NASDAQ	VECO	Thu, Jan 29, 2009	5.62	5.69	4.95	4.95
3567	NASDAQ	VECO	Wed, Jan 28, 2009	5.73	5.82	5.65	5.70
3566	NASDAQ	VECO	Tue, Jan 27, 2009	5.26	5.68	5.26	5.63
3565	NASDAQ	VECO	Mon, Jan 26, 2009	5.06	5.61	5.06	5.26
3564	NASDAQ	VECO	Fri, Jan 23, 2009	4.64	5.15	4.61	5.07
3563	NASDAQ	VECO	Thu, Jan 22, 2009	4.93	4.98	4.66	4.75
3562	NASDAQ	VECO	Wed, Jan 21, 2009	5.01	5.08	4.52	5.04
3561	NASDAQ	VECO	Tue, Jan 20, 2009	5.87	5.88	4.90	4.97
3560	NASDAQ	VECO	Fri, Jan 16, 2009	5.98	6.09	5.41	5.96
3559	NASDAQ	VECO	Thu, Jan 15, 2009	5.73	5.98	5.36	5.95
3558	NASDAQ	VECO	Wed, Jan 14, 2009	6.05	6.07	5.66	5.73
3557	NASDAQ	VECO	Tue, Jan 13, 2009	6.27	6.42	6.10	6.14
3556	NASDAQ	VECO	Mon, Jan 12, 2009	6.49	6.68	6.25	6.27
3555	NASDAQ	VECO	Fri, Jan 9, 2009	7.11	7.11	6.52	6.55
3554	NASDAQ	VECO	Thu, Jan 8, 2009	6.52	7.13	6.33	7.13
3553	NASDAQ	VECO	Wed, Jan 7, 2009	7.05	7.05	6.39	6.55
3552	NASDAQ	VECO	Tue, Jan 6, 2009	6.50	7.24	6.35	7.16
3551	NASDAQ	VECO	Mon, Jan 5, 2009	6.67	6.80	6.29	6.47
3550	NASDAQ	VECO	Fri, Jan 2, 2009	6.34	6.87	6.17	6.67
3549	NASDAQ	VECO	Wed, Dec 31, 2008	6.47	6.48	6.11	6.34
3548	NASDAQ	VECO	Tue, Dec 30, 2008	6.06	6.52	5.87	6.51
3547	NASDAQ	VECO	Mon, Dec 29, 2008	6.01	6.14	5.88	6.02
3546	NASDAQ	VECO	Fri, Dec 26, 2008	5.81	6.12	5.81	6.01
3545	NASDAQ	VECO	Wed, Dec 24, 2008	6.04	6.14	5.75	5.81
3544	NASDAQ	VECO	Tue, Dec 23, 2008	6.08	6.31	5.93	6.03
3543	NASDAQ	VECO	Mon, Dec 22, 2008	6.59	6.61	5.78	6.05
3542	NASDAQ	VECO	Fri, Dec 19, 2008	6.69	6.97	6.37	6.59
3541	NASDAQ	VECO	Thu, Dec 18, 2008	6.87	7.06	6.31	6.52
3540	NASDAQ	VECO	Wed, Dec 17, 2008	6.84	7.15	6.71	6.97
3539	NASDAQ	VECO	Tue, Dec 16, 2008	6.44	6.98	6.25	6.95
3538	NASDAQ	VECO	Mon, Dec 15, 2008	6.88	6.94	6.15	6.29
3537	NASDAQ	VECO	Fri, Dec 12, 2008	6.44	6.97	6.40	6.90
3536	NASDAQ	VECO	Thu, Dec 11, 2008	6.20	6.56	6.14	6.48
3535	NASDAQ	VECO	Wed, Dec 10, 2008	6.06	6.32	6.02	6.29
3534	NASDAQ	VECO	Tue, Dec 9, 2008	5.46	6.27	5.46	5.95
3533	NASDAQ	VECO	Mon, Dec 8, 2008	5.33	5.67	5.11	5.53
3532	NASDAQ	VECO	Fri, Dec 5, 2008	4.54	5.28	4.53	5.28
3531	NASDAQ	VECO	Thu, Dec 4, 2008	4.55	4.84	4.23	4.59
3530	NASDAQ	VECO	Wed, Dec 3, 2008	4.51	4.74	4.50	4.63
3529	NASDAQ	VECO	Tue, Dec 2, 2008	4.93	4.93	4.48	4.59
3528	NASDAQ	VECO	Mon, Dec 1, 2008	5.77	5.77	4.79	4.81
3527	NASDAQ	VECO	Fri, Nov 28, 2008	5.60	5.93	5.44	5.93
3526	NASDAQ	VECO	Wed, Nov 26, 2008	4.73	5.61	4.73	5.61
3525	NASDAQ	VECO	Tue, Nov 25, 2008	4.85	5.12	4.61	5.12
3524	NASDAQ	VECO	Mon, Nov 24, 2008	4.30	4.76	4.04	4.75
3523	NASDAQ	VECO	Fri, Nov 21, 2008	4.25	4.27	3.90	4.20
3522	NASDAQ	VECO	Thu, Nov 20, 2008	3.91	4.21	3.81	4.17
3521	NASDAQ	VECO	Wed, Nov 19, 2008	3.90	4.67	3.87	3.94
3520	NASDAQ	VECO	Tue, Nov 18, 2008	4.07	4.11	3.53	3.83
3519	NASDAQ	VECO	Mon, Nov 17, 2008	4.57	4.66	3.92	4.02
3518	NASDAQ	VECO	Fri, Nov 14, 2008	5.09	5.11	4.57	4.59
3517	NASDAQ	VECO	Thu, Nov 13, 2008	5.90	5.90	4.69	5.06
3516	NASDAQ	VECO	Wed, Nov 12, 2008	6.68	6.71	5.39	5.42
3515	NASDAQ	VECO	Tue, Nov 11, 2008	6.95	6.95	6.69	6.69
3514	NASDAQ	VECO	Mon, Nov 10, 2008	7.55	7.70	6.91	7.03
3513	NASDAQ	VECO	Fri, Nov 7, 2008	7.12	7.56	7.05	7.34
3512	NASDAQ	VECO	Thu, Nov 6, 2008	7.53	7.72	7.18	7.23
3511	NASDAQ	VECO	Wed, Nov 5, 2008	8.23	8.35	7.55	7.61
3510	NASDAQ	VECO	Tue, Nov 4, 2008	8.45	8.45	8.06	8.35
3509	NASDAQ	VECO	Mon, Nov 3, 2008	7.77	8.47	7.65	8.32
3508	NASDAQ	VECO	Fri, Oct 31, 2008	7.27	7.79	7.06	7.74
3507	NASDAQ	VECO	Thu, Oct 30, 2008	7.15	7.37	6.91	7.36
3506	NASDAQ	VECO	Wed, Oct 29, 2008	7.41	7.88	6.86	6.94
3505	NASDAQ	VECO	Tue, Oct 28, 2008	8.00	8.79	7.13	7.34
3504	NASDAQ	VECO	Mon, Oct 27, 2008	8.24	8.50	7.75	7.78
3503	NASDAQ	VECO	Fri, Oct 24, 2008	8.20	8.99	8.19	8.23
3502	NASDAQ	VECO	Thu, Oct 23, 2008	9.10	9.24	8.55	8.80
3501	NASDAQ	VECO	Wed, Oct 22, 2008	9.56	9.85	9.10	9.22
3500	NASDAQ	VECO	Tue, Oct 21, 2008	10.22	10.36	9.59	9.69
3499	NASDAQ	VECO	Mon, Oct 20, 2008	9.85	10.27	9.84	10.27
3498	NASDAQ	VECO	Fri, Oct 17, 2008	9.92	10.38	9.76	9.86
3497	NASDAQ	VECO	Thu, Oct 16, 2008	9.83	10.24	9.31	10.18
3496	NASDAQ	VECO	Wed, Oct 15, 2008	9.87	10.46	9.76	9.76
3495	NASDAQ	VECO	Tue, Oct 14, 2008	10.74	11.10	9.97	10.03
3494	NASDAQ	VECO	Mon, Oct 13, 2008	10.67	10.67	9.81	10.48
3493	NASDAQ	VECO	Fri, Oct 10, 2008	10.00	10.60	9.57	10.22
3492	NASDAQ	VECO	Thu, Oct 9, 2008	10.39	11.14	10.39	10.44
3491	NASDAQ	VECO	Wed, Oct 8, 2008	10.42	11.16	10.36	10.42
3490	NASDAQ	VECO	Tue, Oct 7, 2008	11.50	11.64	10.51	10.56
3489	NASDAQ	VECO	Mon, Oct 6, 2008	12.21	12.24	11.39	11.74
3488	NASDAQ	VECO	Fri, Oct 3, 2008	12.90	13.25	12.35	12.38
3487	NASDAQ	VECO	Thu, Oct 2, 2008	14.40	14.40	12.68	12.70
3486	NASDAQ	VECO	Wed, Oct 1, 2008	14.66	14.82	14.35	14.52
3485	NASDAQ	VECO	Tue, Sep 30, 2008	14.47	15.10	14.44	14.81
3484	NASDAQ	VECO	Mon, Sep 29, 2008	15.32	15.47	14.00	14.64
3483	NASDAQ	VECO	Fri, Sep 26, 2008	14.37	15.71	14.31	15.65
3482	NASDAQ	VECO	Thu, Sep 25, 2008	14.41	14.92	14.41	14.54
3481	NASDAQ	VECO	Wed, Sep 24, 2008	14.81	14.88	14.44	14.48
3480	NASDAQ	VECO	Tue, Sep 23, 2008	15.09	15.36	14.60	14.76
3479	NASDAQ	VECO	Mon, Sep 22, 2008	16.04	16.04	14.98	15.00
3478	NASDAQ	VECO	Fri, Sep 19, 2008	16.13	16.73	15.93	16.09
3477	NASDAQ	VECO	Thu, Sep 18, 2008	15.28	16.12	14.82	15.75
3476	NASDAQ	VECO	Wed, Sep 17, 2008	15.90	16.09	14.99	15.00
3475	NASDAQ	VECO	Tue, Sep 16, 2008	15.01	15.97	14.98	15.95
3474	NASDAQ	VECO	Mon, Sep 15, 2008	15.51	15.73	15.12	15.29
3473	NASDAQ	VECO	Fri, Sep 12, 2008	15.76	15.84	15.40	15.69
3472	NASDAQ	VECO	Thu, Sep 11, 2008	15.53	15.95	15.38	15.92
3471	NASDAQ	VECO	Wed, Sep 10, 2008	15.53	15.98	15.52	15.72
3470	NASDAQ	VECO	Tue, Sep 9, 2008	15.88	16.07	15.24	15.28
3469	NASDAQ	VECO	Mon, Sep 8, 2008	15.98	16.18	15.55	15.83
3468	NASDAQ	VECO	Fri, Sep 5, 2008	15.83	15.93	15.45	15.71
3467	NASDAQ	VECO	Thu, Sep 4, 2008	16.60	16.75	15.84	15.84
3466	NASDAQ	VECO	Wed, Sep 3, 2008	16.91	17.22	16.44	16.70
3465	NASDAQ	VECO	Tue, Sep 2, 2008	17.14	17.85	16.63	16.92
3464	NASDAQ	VECO	Fri, Aug 29, 2008	17.33	17.33	16.53	16.81
3463	NASDAQ	VECO	Thu, Aug 28, 2008	17.04	17.40	17.00	17.38
3462	NASDAQ	VECO	Wed, Aug 27, 2008	16.84	17.20	16.70	17.01
3461	NASDAQ	VECO	Tue, Aug 26, 2008	16.76	16.99	16.59	16.85
3460	NASDAQ	VECO	Mon, Aug 25, 2008	17.23	17.23	16.57	16.79
3459	NASDAQ	VECO	Fri, Aug 22, 2008	17.11	17.39	16.72	17.32
3458	NASDAQ	VECO	Thu, Aug 21, 2008	17.12	17.26	16.79	16.95
3457	NASDAQ	VECO	Wed, Aug 20, 2008	17.38	17.92	17.04	17.28
3456	NASDAQ	VECO	Tue, Aug 19, 2008	17.58	17.73	17.15	17.27
3455	NASDAQ	VECO	Mon, Aug 18, 2008	17.99	18.11	17.56	17.73
3454	NASDAQ	VECO	Fri, Aug 15, 2008	18.16	18.20	17.75	17.99
3453	NASDAQ	VECO	Thu, Aug 14, 2008	17.89	18.26	17.89	17.96
3452	NASDAQ	VECO	Wed, Aug 13, 2008	18.03	18.45	17.65	17.98
3451	NASDAQ	VECO	Tue, Aug 12, 2008	18.14	18.14	17.65	18.02
3450	NASDAQ	VECO	Mon, Aug 11, 2008	17.12	18.44	17.05	18.11
3449	NASDAQ	VECO	Fri, Aug 8, 2008	16.89	17.41	16.47	17.28
3448	NASDAQ	VECO	Thu, Aug 7, 2008	16.31	16.94	16.10	16.85
3447	NASDAQ	VECO	Wed, Aug 6, 2008	16.41	16.49	16.08	16.43
3446	NASDAQ	VECO	Tue, Aug 5, 2008	16.18	16.58	16.07	16.46
3445	NASDAQ	VECO	Mon, Aug 4, 2008	16.43	16.60	15.97	16.03
3444	NASDAQ	VECO	Fri, Aug 1, 2008	16.29	16.40	15.60	16.28
3443	NASDAQ	VECO	Thu, Jul 31, 2008	16.77	17.08	16.24	16.28
3442	NASDAQ	VECO	Wed, Jul 30, 2008	17.06	17.43	16.89	16.93
3441	NASDAQ	VECO	Tue, Jul 29, 2008	16.62	18.50	16.41	16.87
3440	NASDAQ	VECO	Mon, Jul 28, 2008	15.99	15.99	14.84	14.94
3439	NASDAQ	VECO	Fri, Jul 25, 2008	16.39	16.48	15.87	15.90
3438	NASDAQ	VECO	Thu, Jul 24, 2008	16.54	16.54	15.88	16.31
3437	NASDAQ	VECO	Wed, Jul 23, 2008	16.02	16.68	16.00	16.49
3436	NASDAQ	VECO	Tue, Jul 22, 2008	15.63	16.07	15.53	16.01
3435	NASDAQ	VECO	Mon, Jul 21, 2008	16.30	16.39	15.84	15.86
3434	NASDAQ	VECO	Fri, Jul 18, 2008	16.32	16.58	16.17	16.28
3433	NASDAQ	VECO	Thu, Jul 17, 2008	15.91	16.60	15.80	16.38
3432	NASDAQ	VECO	Wed, Jul 16, 2008	15.16	15.88	14.95	15.81
3431	NASDAQ	VECO	Tue, Jul 15, 2008	15.00	15.52	14.65	15.13
3430	NASDAQ	VECO	Mon, Jul 14, 2008	15.77	15.83	14.91	14.93
3429	NASDAQ	VECO	Fri, Jul 11, 2008	15.47	15.80	15.16	15.61
3428	NASDAQ	VECO	Thu, Jul 10, 2008	14.75	15.91	14.75	15.67
3427	NASDAQ	VECO	Wed, Jul 9, 2008	14.96	15.35	14.79	14.79
3426	NASDAQ	VECO	Tue, Jul 8, 2008	15.39	15.39	14.87	14.99
3425	NASDAQ	VECO	Mon, Jul 7, 2008	14.62	15.42	14.62	15.31
3424	NASDAQ	VECO	Thu, Jul 3, 2008	15.08	15.09	14.38	14.42
3423	NASDAQ	VECO	Wed, Jul 2, 2008	15.56	15.79	14.99	15.03
3422	NASDAQ	VECO	Tue, Jul 1, 2008	15.85	16.01	15.34	15.61
3421	NASDAQ	VECO	Mon, Jun 30, 2008	16.80	16.94	16.00	16.08
3420	NASDAQ	VECO	Fri, Jun 27, 2008	17.55	17.81	16.86	16.91
3419	NASDAQ	VECO	Thu, Jun 26, 2008	17.82	17.91	17.51	17.62
3418	NASDAQ	VECO	Wed, Jun 25, 2008	17.61	18.27	17.50	18.11
3417	NASDAQ	VECO	Tue, Jun 24, 2008	17.79	17.95	17.56	17.59
3416	NASDAQ	VECO	Mon, Jun 23, 2008	18.34	18.38	17.84	17.87
3415	NASDAQ	VECO	Fri, Jun 20, 2008	18.70	18.80	18.02	18.30
3414	NASDAQ	VECO	Thu, Jun 19, 2008	18.41	18.78	17.91	18.76
3413	NASDAQ	VECO	Wed, Jun 18, 2008	18.37	18.47	18.14	18.38
3412	NASDAQ	VECO	Tue, Jun 17, 2008	18.43	18.53	18.08	18.39
3411	NASDAQ	VECO	Mon, Jun 16, 2008	18.03	18.56	17.86	18.41
3410	NASDAQ	VECO	Fri, Jun 13, 2008	17.62	18.13	17.46	18.13
3409	NASDAQ	VECO	Thu, Jun 12, 2008	17.65	17.74	17.46	17.46
3408	NASDAQ	VECO	Wed, Jun 11, 2008	18.20	18.23	17.46	17.48
3407	NASDAQ	VECO	Tue, Jun 10, 2008	18.26	18.61	17.94	18.27
3406	NASDAQ	VECO	Mon, Jun 9, 2008	19.48	19.55	18.30	18.48
3405	NASDAQ	VECO	Fri, Jun 6, 2008	19.55	19.70	19.23	19.48
3404	NASDAQ	VECO	Thu, Jun 5, 2008	19.28	19.82	19.28	19.71
3403	NASDAQ	VECO	Wed, Jun 4, 2008	18.89	19.58	18.80	19.27
3402	NASDAQ	VECO	Tue, Jun 3, 2008	19.10	19.50	18.85	18.93
3401	NASDAQ	VECO	Mon, Jun 2, 2008	19.13	19.14	18.71	19.05
3400	NASDAQ	VECO	Fri, May 30, 2008	19.04	19.32	18.92	19.23
3399	NASDAQ	VECO	Thu, May 29, 2008	18.65	18.99	18.44	18.85
3398	NASDAQ	VECO	Wed, May 28, 2008	18.44	18.75	18.25	18.63
3397	NASDAQ	VECO	Tue, May 27, 2008	18.47	18.76	18.33	18.48
3396	NASDAQ	VECO	Fri, May 23, 2008	18.25	18.60	18.23	18.50
3395	NASDAQ	VECO	Thu, May 22, 2008	18.25	18.58	18.16	18.40
3394	NASDAQ	VECO	Wed, May 21, 2008	18.19	18.66	18.03	18.26
3393	NASDAQ	VECO	Tue, May 20, 2008	18.70	18.72	18.02	18.13
3392	NASDAQ	VECO	Mon, May 19, 2008	18.73	19.16	18.53	18.74
3391	NASDAQ	VECO	Fri, May 16, 2008	18.88	18.88	18.31	18.75
3390	NASDAQ	VECO	Thu, May 15, 2008	18.58	18.81	18.20	18.80
3389	NASDAQ	VECO	Wed, May 14, 2008	18.42	18.89	18.34	18.63
3388	NASDAQ	VECO	Tue, May 13, 2008	18.55	18.55	18.23	18.39
3387	NASDAQ	VECO	Mon, May 12, 2008	18.35	18.50	18.14	18.49
3386	NASDAQ	VECO	Fri, May 9, 2008	18.31	18.62	18.22	18.29
3385	NASDAQ	VECO	Thu, May 8, 2008	18.28	18.67	18.20	18.48
3384	NASDAQ	VECO	Wed, May 7, 2008	18.90	18.94	18.25	18.28
3383	NASDAQ	VECO	Tue, May 6, 2008	18.65	18.91	18.17	18.88
3382	NASDAQ	VECO	Mon, May 5, 2008	18.66	18.81	18.50	18.74
3381	NASDAQ	VECO	Fri, May 2, 2008	18.95	19.08	18.55	18.76
3380	NASDAQ	VECO	Thu, May 1, 2008	18.80	18.95	18.52	18.90
3379	NASDAQ	VECO	Wed, Apr 30, 2008	19.12	19.56	18.73	18.83
3378	NASDAQ	VECO	Tue, Apr 29, 2008	17.75	19.18	17.75	18.95
3377	NASDAQ	VECO	Mon, Apr 28, 2008	17.55	17.93	17.21	17.89
3376	NASDAQ	VECO	Fri, Apr 25, 2008	17.94	18.02	17.03	17.49
3375	NASDAQ	VECO	Thu, Apr 24, 2008	17.26	17.89	16.96	17.83
3374	NASDAQ	VECO	Wed, Apr 23, 2008	16.97	17.33	16.89	17.22
3373	NASDAQ	VECO	Tue, Apr 22, 2008	17.50	17.52	16.80	16.93
3372	NASDAQ	VECO	Mon, Apr 21, 2008	17.58	17.67	17.53	17.59
3371	NASDAQ	VECO	Fri, Apr 18, 2008	18.00	18.16	17.61	17.69
3370	NASDAQ	VECO	Thu, Apr 17, 2008	17.94	17.94	17.46	17.68
3369	NASDAQ	VECO	Wed, Apr 16, 2008	17.67	18.16	17.60	17.98
3368	NASDAQ	VECO	Tue, Apr 15, 2008	17.38	17.58	17.14	17.46
3367	NASDAQ	VECO	Mon, Apr 14, 2008	17.25	17.47	17.13	17.30
3366	NASDAQ	VECO	Fri, Apr 11, 2008	17.51	17.70	17.23	17.45
3365	NASDAQ	VECO	Thu, Apr 10, 2008	17.51	17.85	17.36	17.75
3364	NASDAQ	VECO	Wed, Apr 9, 2008	17.97	17.97	17.41	17.48
3363	NASDAQ	VECO	Tue, Apr 8, 2008	18.10	18.30	17.76	17.91
3362	NASDAQ	VECO	Mon, Apr 7, 2008	18.68	18.83	18.16	18.19
3361	NASDAQ	VECO	Fri, Apr 4, 2008	18.46	18.78	17.87	18.50
3360	NASDAQ	VECO	Thu, Apr 3, 2008	17.35	18.46	17.35	18.41
3359	NASDAQ	VECO	Wed, Apr 2, 2008	17.24	17.54	17.13	17.54
3358	NASDAQ	VECO	Tue, Apr 1, 2008	16.88	17.27	16.81	17.05
3357	NASDAQ	VECO	Mon, Mar 31, 2008	16.86	16.92	16.38	16.63
3356	NASDAQ	VECO	Fri, Mar 28, 2008	17.00	17.18	16.76	16.80
3355	NASDAQ	VECO	Thu, Mar 27, 2008	17.50	17.50	16.79	16.80
3354	NASDAQ	VECO	Wed, Mar 26, 2008	17.79	17.86	17.36	17.45
3353	NASDAQ	VECO	Tue, Mar 25, 2008	18.01	18.47	17.78	17.91
3352	NASDAQ	VECO	Mon, Mar 24, 2008	17.26	18.00	17.26	17.96
3351	NASDAQ	VECO	Thu, Mar 20, 2008	17.08	17.22	16.54	17.20
3350	NASDAQ	VECO	Wed, Mar 19, 2008	17.59	17.60	16.90	16.90
3349	NASDAQ	VECO	Tue, Mar 18, 2008	16.82	17.49	16.70	17.46
3348	NASDAQ	VECO	Mon, Mar 17, 2008	16.50	16.92	16.34	16.61
3347	NASDAQ	VECO	Fri, Mar 14, 2008	17.25	17.63	16.55	16.63
3346	NASDAQ	VECO	Thu, Mar 13, 2008	16.24	17.19	15.97	17.19
3345	NASDAQ	VECO	Wed, Mar 12, 2008	16.35	16.68	16.21	16.47
3344	NASDAQ	VECO	Tue, Mar 11, 2008	15.80	16.39	15.73	16.31
3343	NASDAQ	VECO	Mon, Mar 10, 2008	15.78	15.95	15.50	15.60
3342	NASDAQ	VECO	Fri, Mar 7, 2008	15.52	15.95	15.52	15.75
3341	NASDAQ	VECO	Thu, Mar 6, 2008	16.05	16.17	15.64	15.70
3340	NASDAQ	VECO	Wed, Mar 5, 2008	15.77	16.22	15.67	16.16
3339	NASDAQ	VECO	Tue, Mar 4, 2008	15.06	15.80	15.06	15.70
3338	NASDAQ	VECO	Mon, Mar 3, 2008	15.45	15.52	15.00	15.25
3337	NASDAQ	VECO	Fri, Feb 29, 2008	16.16	16.29	15.45	15.50
3336	NASDAQ	VECO	Thu, Feb 28, 2008	16.77	16.84	16.17	16.29
3335	NASDAQ	VECO	Wed, Feb 27, 2008	16.71	17.15	16.70	16.90
3334	NASDAQ	VECO	Tue, Feb 26, 2008	16.51	16.93	16.31	16.83
3333	NASDAQ	VECO	Mon, Feb 25, 2008	16.26	16.76	16.13	16.62
3332	NASDAQ	VECO	Fri, Feb 22, 2008	16.28	16.35	15.93	16.25
3331	NASDAQ	VECO	Thu, Feb 21, 2008	16.79	17.02	16.10	16.22
3330	NASDAQ	VECO	Wed, Feb 20, 2008	16.47	16.75	16.42	16.72
3329	NASDAQ	VECO	Tue, Feb 19, 2008	16.86	17.05	16.41	16.55
3328	NASDAQ	VECO	Fri, Feb 15, 2008	16.68	16.93	16.56	16.83
3327	NASDAQ	VECO	Thu, Feb 14, 2008	16.67	16.98	16.50	16.85
3326	NASDAQ	VECO	Wed, Feb 13, 2008	16.15	16.67	16.11	16.61
3325	NASDAQ	VECO	Tue, Feb 12, 2008	15.36	16.77	14.65	16.05
3324	NASDAQ	VECO	Mon, Feb 11, 2008	13.82	14.08	13.63	13.65
3323	NASDAQ	VECO	Fri, Feb 8, 2008	14.08	14.26	13.70	13.76
3322	NASDAQ	VECO	Thu, Feb 7, 2008	13.86	14.30	13.86	13.99
3321	NASDAQ	VECO	Wed, Feb 6, 2008	14.27	14.43	13.96	13.97
3320	NASDAQ	VECO	Tue, Feb 5, 2008	15.09	15.16	14.14	14.15
3319	NASDAQ	VECO	Mon, Feb 4, 2008	15.17	15.29	14.94	15.24
3318	NASDAQ	VECO	Fri, Feb 1, 2008	14.19	15.22	14.19	15.18
3317	NASDAQ	VECO	Thu, Jan 31, 2008	13.86	14.37	13.85	14.16
3316	NASDAQ	VECO	Wed, Jan 30, 2008	13.64	14.54	13.64	14.04
3315	NASDAQ	VECO	Tue, Jan 29, 2008	13.88	14.05	13.58	13.78
3314	NASDAQ	VECO	Mon, Jan 28, 2008	13.59	13.98	13.44	13.82
3313	NASDAQ	VECO	Fri, Jan 25, 2008	13.32	13.84	13.32	13.54
3312	NASDAQ	VECO	Thu, Jan 24, 2008	12.80	13.38	12.80	13.23
3311	NASDAQ	VECO	Wed, Jan 23, 2008	12.08	12.84	12.08	12.82
3310	NASDAQ	VECO	Tue, Jan 22, 2008	12.28	12.58	12.04	12.39
3309	NASDAQ	VECO	Fri, Jan 18, 2008	12.51	12.82	12.37	12.40
3308	NASDAQ	VECO	Thu, Jan 17, 2008	12.53	12.86	12.35	12.51
3307	NASDAQ	VECO	Wed, Jan 16, 2008	12.55	12.97	12.45	12.52
3306	NASDAQ	VECO	Tue, Jan 15, 2008	12.84	12.99	12.54	12.61
3305	NASDAQ	VECO	Mon, Jan 14, 2008	12.89	13.07	12.77	12.99
3304	NASDAQ	VECO	Fri, Jan 11, 2008	13.02	13.11	12.62	12.72
3303	NASDAQ	VECO	Thu, Jan 10, 2008	12.85	13.25	12.71	13.18
3302	NASDAQ	VECO	Wed, Jan 9, 2008	12.98	13.23	12.35	12.97
3301	NASDAQ	VECO	Tue, Jan 8, 2008	13.88	14.27	13.02	13.04
3300	NASDAQ	VECO	Mon, Jan 7, 2008	14.22	14.30	13.89	14.06
3299	NASDAQ	VECO	Fri, Jan 4, 2008	15.55	15.64	14.10	14.21
3298	NASDAQ	VECO	Thu, Jan 3, 2008	16.36	16.38	15.71	15.75
3297	NASDAQ	VECO	Wed, Jan 2, 2008	16.64	16.77	16.10	16.34
3296	NASDAQ	VECO	Mon, Dec 31, 2007	16.95	17.18	16.53	16.70
3295	NASDAQ	VECO	Fri, Dec 28, 2007	17.33	17.55	17.00	17.07
3294	NASDAQ	VECO	Thu, Dec 27, 2007	17.62	17.83	17.32	17.32
3293	NASDAQ	VECO	Wed, Dec 26, 2007	17.52	17.89	17.52	17.72
3292	NASDAQ	VECO	Mon, Dec 24, 2007	17.51	17.70	17.41	17.68
3291	NASDAQ	VECO	Fri, Dec 21, 2007	17.14	17.51	17.03	17.51
3290	NASDAQ	VECO	Thu, Dec 20, 2007	16.49	16.97	16.35	16.97
3289	NASDAQ	VECO	Wed, Dec 19, 2007	16.48	16.48	16.18	16.37
3288	NASDAQ	VECO	Tue, Dec 18, 2007	16.18	16.45	15.81	16.39
3287	NASDAQ	VECO	Mon, Dec 17, 2007	16.30	16.46	16.05	16.05
3286	NASDAQ	VECO	Fri, Dec 14, 2007	16.67	16.78	16.45	16.48
3285	NASDAQ	VECO	Thu, Dec 13, 2007	16.78	16.93	16.56	16.81
3284	NASDAQ	VECO	Wed, Dec 12, 2007	17.16	17.36	16.82	17.00
3283	NASDAQ	VECO	Tue, Dec 11, 2007	16.89	17.28	16.89	16.93
3282	NASDAQ	VECO	Mon, Dec 10, 2007	16.41	16.92	16.37	16.84
3281	NASDAQ	VECO	Fri, Dec 7, 2007	16.51	16.53	16.25	16.37
3280	NASDAQ	VECO	Thu, Dec 6, 2007	16.25	16.53	16.01	16.46
3279	NASDAQ	VECO	Wed, Dec 5, 2007	16.12	16.77	15.90	16.26
3278	NASDAQ	VECO	Tue, Dec 4, 2007	16.15	16.17	15.82	15.82
3277	NASDAQ	VECO	Mon, Dec 3, 2007	16.68	16.73	16.22	16.22
3276	NASDAQ	VECO	Fri, Nov 30, 2007	17.19	17.38	16.73	16.78
3275	NASDAQ	VECO	Thu, Nov 29, 2007	16.49	17.12	16.46	17.06
3274	NASDAQ	VECO	Wed, Nov 28, 2007	16.49	16.85	16.27	16.56
3273	NASDAQ	VECO	Tue, Nov 27, 2007	16.16	16.59	16.06	16.34
3272	NASDAQ	VECO	Mon, Nov 26, 2007	16.53	16.68	16.03	16.08
3271	NASDAQ	VECO	Fri, Nov 23, 2007	16.43	16.74	16.26	16.66
3270	NASDAQ	VECO	Wed, Nov 21, 2007	16.05	16.58	16.05	16.33
3269	NASDAQ	VECO	Tue, Nov 20, 2007	16.43	16.65	15.98	16.26
3268	NASDAQ	VECO	Mon, Nov 19, 2007	16.28	16.64	16.26	16.44
3267	NASDAQ	VECO	Fri, Nov 16, 2007	16.58	16.66	16.26	16.42
3266	NASDAQ	VECO	Thu, Nov 15, 2007	16.73	16.99	16.31	16.49
3265	NASDAQ	VECO	Wed, Nov 14, 2007	17.13	17.13	16.73	16.84
3264	NASDAQ	VECO	Tue, Nov 13, 2007	16.57	17.24	16.51	17.02
3263	NASDAQ	VECO	Mon, Nov 12, 2007	16.51	16.90	16.40	16.45
3262	NASDAQ	VECO	Fri, Nov 9, 2007	16.12	16.65	15.88	16.50
3261	NASDAQ	VECO	Thu, Nov 8, 2007	16.95	17.04	16.11	16.37
3260	NASDAQ	VECO	Wed, Nov 7, 2007	17.32	17.55	16.82	16.83
3259	NASDAQ	VECO	Tue, Nov 6, 2007	17.71	17.73	17.25	17.59
3258	NASDAQ	VECO	Mon, Nov 5, 2007	17.80	17.83	17.62	17.72
3257	NASDAQ	VECO	Fri, Nov 2, 2007	17.55	17.92	17.37	17.91
3256	NASDAQ	VECO	Thu, Nov 1, 2007	17.83	18.04	17.30	17.35
3255	NASDAQ	VECO	Wed, Oct 31, 2007	18.18	18.18	17.72	18.07
3254	NASDAQ	VECO	Tue, Oct 30, 2007	18.04	18.25	18.00	18.08
3253	NASDAQ	VECO	Mon, Oct 29, 2007	18.32	18.45	18.01	18.16
3252	NASDAQ	VECO	Fri, Oct 26, 2007	18.15	18.35	17.74	18.27
3251	NASDAQ	VECO	Thu, Oct 25, 2007	18.36	18.41	17.73	17.97
3250	NASDAQ	VECO	Wed, Oct 24, 2007	18.90	18.95	18.27	18.31
3249	NASDAQ	VECO	Tue, Oct 23, 2007	17.87	19.14	17.50	19.01
3248	NASDAQ	VECO	Mon, Oct 22, 2007	18.96	19.25	18.65	19.06
3247	NASDAQ	VECO	Fri, Oct 19, 2007	19.96	20.00	19.01	19.01
3246	NASDAQ	VECO	Thu, Oct 18, 2007	19.93	20.10	19.85	19.98
3245	NASDAQ	VECO	Wed, Oct 17, 2007	19.57	20.35	19.57	20.05
3244	NASDAQ	VECO	Tue, Oct 16, 2007	19.67	19.90	19.51	19.51
3243	NASDAQ	VECO	Mon, Oct 15, 2007	20.17	20.27	19.80	19.81
3242	NASDAQ	VECO	Fri, Oct 12, 2007	19.89	20.49	19.89	20.20
3241	NASDAQ	VECO	Thu, Oct 11, 2007	20.20	20.50	19.85	19.91
3240	NASDAQ	VECO	Wed, Oct 10, 2007	19.96	20.15	19.79	20.10
3239	NASDAQ	VECO	Tue, Oct 9, 2007	19.98	20.13	19.87	20.03
3238	NASDAQ	VECO	Mon, Oct 8, 2007	19.80	20.07	19.73	20.00
3237	NASDAQ	VECO	Fri, Oct 5, 2007	20.00	20.04	19.74	19.83
3236	NASDAQ	VECO	Thu, Oct 4, 2007	19.69	19.77	19.35	19.74
3235	NASDAQ	VECO	Wed, Oct 3, 2007	20.02	20.12	19.41	19.72
3234	NASDAQ	VECO	Tue, Oct 2, 2007	20.09	20.35	20.02	20.18
3233	NASDAQ	VECO	Mon, Oct 1, 2007	19.45	20.23	19.34	20.06
3232	NASDAQ	VECO	Fri, Sep 28, 2007	19.15	19.46	19.08	19.38
3231	NASDAQ	VECO	Thu, Sep 27, 2007	19.03	19.22	18.97	19.20
3230	NASDAQ	VECO	Wed, Sep 26, 2007	19.18	19.33	18.99	19.02
3229	NASDAQ	VECO	Tue, Sep 25, 2007	18.86	19.26	18.86	19.03
3228	NASDAQ	VECO	Mon, Sep 24, 2007	18.85	19.10	18.64	19.02
3227	NASDAQ	VECO	Fri, Sep 21, 2007	19.03	19.30	18.91	19.01
3226	NASDAQ	VECO	Thu, Sep 20, 2007	19.26	19.63	18.81	18.94
3225	NASDAQ	VECO	Wed, Sep 19, 2007	18.50	19.63	18.44	19.36
3224	NASDAQ	VECO	Tue, Sep 18, 2007	18.28	18.48	17.88	18.43
3223	NASDAQ	VECO	Mon, Sep 17, 2007	18.52	18.72	18.41	18.50
3222	NASDAQ	VECO	Fri, Sep 14, 2007	18.31	18.74	18.31	18.54
3221	NASDAQ	VECO	Thu, Sep 13, 2007	18.74	18.93	18.38	18.50
3220	NASDAQ	VECO	Wed, Sep 12, 2007	18.46	19.39	18.46	18.61
3219	NASDAQ	VECO	Tue, Sep 11, 2007	17.56	18.51	17.50	18.48
3218	NASDAQ	VECO	Mon, Sep 10, 2007	17.85	18.04	17.18	17.46
3217	NASDAQ	VECO	Fri, Sep 7, 2007	17.66	17.77	17.42	17.70
3216	NASDAQ	VECO	Thu, Sep 6, 2007	17.83	17.99	17.74	17.89
3215	NASDAQ	VECO	Wed, Sep 5, 2007	17.61	17.98	17.56	17.74
3214	NASDAQ	VECO	Tue, Sep 4, 2007	17.59	17.95	17.56	17.90
3213	NASDAQ	VECO	Fri, Aug 31, 2007	17.45	17.86	17.41	17.60
3212	NASDAQ	VECO	Thu, Aug 30, 2007	17.17	17.67	17.17	17.27
3211	NASDAQ	VECO	Wed, Aug 29, 2007	16.86	17.40	16.85	17.38
3210	NASDAQ	VECO	Tue, Aug 28, 2007	17.35	17.54	16.69	16.70
3209	NASDAQ	VECO	Mon, Aug 27, 2007	17.67	17.84	17.44	17.50
3208	NASDAQ	VECO	Fri, Aug 24, 2007	17.26	17.82	17.12	17.76
3207	NASDAQ	VECO	Thu, Aug 23, 2007	17.51	17.56	17.06	17.29
3206	NASDAQ	VECO	Wed, Aug 22, 2007	17.33	17.77	17.21	17.46
3205	NASDAQ	VECO	Tue, Aug 21, 2007	17.19	17.38	17.01	17.22
3204	NASDAQ	VECO	Mon, Aug 20, 2007	16.82	17.40	16.80	17.21
3203	NASDAQ	VECO	Fri, Aug 17, 2007	16.74	17.20	16.36	16.79
3202	NASDAQ	VECO	Thu, Aug 16, 2007	15.87	16.59	15.87	16.06
3201	NASDAQ	VECO	Wed, Aug 15, 2007	15.54	16.30	15.54	16.02
3200	NASDAQ	VECO	Tue, Aug 14, 2007	16.15	16.57	15.47	15.50
3199	NASDAQ	VECO	Mon, Aug 13, 2007	16.34	16.61	16.00	16.14
3198	NASDAQ	VECO	Fri, Aug 10, 2007	16.07	16.50	15.97	16.21
3197	NASDAQ	VECO	Thu, Aug 9, 2007	16.66	16.86	16.17	16.29
3196	NASDAQ	VECO	Wed, Aug 8, 2007	17.08	18.13	16.75	16.92
3195	NASDAQ	VECO	Tue, Aug 7, 2007	16.97	17.10	16.51	16.91
3194	NASDAQ	VECO	Mon, Aug 6, 2007	17.29	17.44	16.85	17.00
3193	NASDAQ	VECO	Fri, Aug 3, 2007	18.08	18.15	17.29	17.33
3192	NASDAQ	VECO	Thu, Aug 2, 2007	18.09	18.36	17.93	18.05
3191	NASDAQ	VECO	Wed, Aug 1, 2007	18.20	18.46	17.87	18.04
3190	NASDAQ	VECO	Tue, Jul 31, 2007	18.89	19.07	18.30	18.30
3189	NASDAQ	VECO	Mon, Jul 30, 2007	18.25	19.14	18.25	18.76
3188	NASDAQ	VECO	Fri, Jul 27, 2007	17.97	19.03	17.38	17.45
3187	NASDAQ	VECO	Thu, Jul 26, 2007	20.31	20.46	19.49	19.75
3186	NASDAQ	VECO	Wed, Jul 25, 2007	21.15	21.20	20.46	20.57
3185	NASDAQ	VECO	Tue, Jul 24, 2007	21.43	21.43	20.80	21.02
3184	NASDAQ	VECO	Mon, Jul 23, 2007	20.95	21.69	20.85	21.47
3183	NASDAQ	VECO	Fri, Jul 20, 2007	21.68	21.77	20.89	20.91
3182	NASDAQ	VECO	Thu, Jul 19, 2007	21.57	21.83	21.41	21.73
3181	NASDAQ	VECO	Wed, Jul 18, 2007	21.92	21.93	21.17	21.47
3180	NASDAQ	VECO	Tue, Jul 17, 2007	20.87	22.28	20.86	22.09
3179	NASDAQ	VECO	Mon, Jul 16, 2007	21.02	21.07	20.77	20.86
3178	NASDAQ	VECO	Fri, Jul 13, 2007	21.23	21.27	21.03	21.10
3177	NASDAQ	VECO	Thu, Jul 12, 2007	20.96	21.25	20.91	21.20
3176	NASDAQ	VECO	Wed, Jul 11, 2007	21.06	21.50	20.75	20.87
3175	NASDAQ	VECO	Tue, Jul 10, 2007	20.99	21.60	20.80	21.14
3174	NASDAQ	VECO	Mon, Jul 9, 2007	20.61	21.07	20.50	21.01
3173	NASDAQ	VECO	Fri, Jul 6, 2007	20.86	20.86	20.62	20.64
3172	NASDAQ	VECO	Thu, Jul 5, 2007	20.42	20.85	20.42	20.78
3171	NASDAQ	VECO	Tue, Jul 3, 2007	20.60	20.83	20.35	20.42
3170	NASDAQ	VECO	Mon, Jul 2, 2007	20.90	20.98	20.68	20.75
3169	NASDAQ	VECO	Fri, Jun 29, 2007	20.90	21.00	20.71	20.74
3168	NASDAQ	VECO	Thu, Jun 28, 2007	20.78	21.09	20.78	20.87
3167	NASDAQ	VECO	Wed, Jun 27, 2007	20.40	20.94	20.39	20.88
3166	NASDAQ	VECO	Tue, Jun 26, 2007	20.84	20.99	20.52	20.57
3165	NASDAQ	VECO	Mon, Jun 25, 2007	20.80	21.00	20.72	20.85
3164	NASDAQ	VECO	Fri, Jun 22, 2007	20.86	20.89	20.48	20.89
3163	NASDAQ	VECO	Thu, Jun 21, 2007	19.71	21.12	19.70	20.95
3162	NASDAQ	VECO	Wed, Jun 20, 2007	19.09	19.84	19.02	19.81
3161	NASDAQ	VECO	Tue, Jun 19, 2007	18.90	19.14	18.88	19.08
3160	NASDAQ	VECO	Mon, Jun 18, 2007	19.05	19.09	18.90	19.00
3159	NASDAQ	VECO	Fri, Jun 15, 2007	18.74	19.13	18.70	19.04
3158	NASDAQ	VECO	Thu, Jun 14, 2007	18.16	18.48	18.16	18.42
3157	NASDAQ	VECO	Wed, Jun 13, 2007	18.19	18.33	18.08	18.19
3156	NASDAQ	VECO	Tue, Jun 12, 2007	18.11	18.29	18.00	18.16
3155	NASDAQ	VECO	Mon, Jun 11, 2007	18.23	18.27	18.04	18.26
3154	NASDAQ	VECO	Fri, Jun 8, 2007	18.04	18.37	17.92	18.34
3153	NASDAQ	VECO	Thu, Jun 7, 2007	18.24	18.34	18.08	18.11
3152	NASDAQ	VECO	Wed, Jun 6, 2007	18.27	18.48	18.23	18.35
3151	NASDAQ	VECO	Tue, Jun 5, 2007	18.28	18.39	18.16	18.36
3150	NASDAQ	VECO	Mon, Jun 4, 2007	18.24	18.37	18.17	18.32
3149	NASDAQ	VECO	Fri, Jun 1, 2007	18.19	18.34	18.04	18.28
3148	NASDAQ	VECO	Thu, May 31, 2007	17.58	18.16	17.58	18.12
3147	NASDAQ	VECO	Wed, May 30, 2007	17.74	17.76	17.44	17.60
3146	NASDAQ	VECO	Tue, May 29, 2007	17.62	17.88	17.58	17.87
3145	NASDAQ	VECO	Fri, May 25, 2007	17.59	17.79	17.52	17.63
3144	NASDAQ	VECO	Thu, May 24, 2007	17.59	18.06	17.41	17.47
3143	NASDAQ	VECO	Wed, May 23, 2007	17.82	17.92	17.54	17.57
3142	NASDAQ	VECO	Tue, May 22, 2007	17.55	17.95	17.47	17.83
3141	NASDAQ	VECO	Mon, May 21, 2007	17.50	17.72	17.38	17.51
3140	NASDAQ	VECO	Fri, May 18, 2007	17.47	17.55	17.19	17.48
3139	NASDAQ	VECO	Thu, May 17, 2007	17.04	17.47	16.98	17.38
3138	NASDAQ	VECO	Wed, May 16, 2007	17.19	17.24	16.91	17.05
3137	NASDAQ	VECO	Tue, May 15, 2007	17.54	17.67	17.08	17.17
3136	NASDAQ	VECO	Mon, May 14, 2007	18.03	18.07	17.47	17.59
3135	NASDAQ	VECO	Fri, May 11, 2007	17.83	18.18	17.80	18.06
3134	NASDAQ	VECO	Thu, May 10, 2007	18.16	18.26	17.71	17.82
3133	NASDAQ	VECO	Wed, May 9, 2007	18.11	18.37	18.10	18.26
3132	NASDAQ	VECO	Tue, May 8, 2007	18.33	18.33	18.05	18.21
3131	NASDAQ	VECO	Mon, May 7, 2007	18.46	18.58	18.37	18.44
3130	NASDAQ	VECO	Fri, May 4, 2007	18.61	18.76	18.38	18.50
3129	NASDAQ	VECO	Thu, May 3, 2007	18.64	18.85	18.61	18.66
3128	NASDAQ	VECO	Wed, May 2, 2007	18.34	18.93	18.31	18.74
3127	NASDAQ	VECO	Tue, May 1, 2007	18.25	18.51	18.10	18.37
3126	NASDAQ	VECO	Mon, Apr 30, 2007	18.64	18.69	18.25	18.28
3125	NASDAQ	VECO	Fri, Apr 27, 2007	18.86	19.02	18.52	18.64
3124	NASDAQ	VECO	Thu, Apr 26, 2007	19.01	19.09	18.73	18.97
3123	NASDAQ	VECO	Wed, Apr 25, 2007	18.50	19.13	18.47	19.07
3122	NASDAQ	VECO	Tue, Apr 24, 2007	18.77	18.94	18.50	18.54
3121	NASDAQ	VECO	Mon, Apr 23, 2007	18.89	19.08	18.78	18.78
3120	NASDAQ	VECO	Fri, Apr 20, 2007	19.02	19.24	18.93	18.96
3119	NASDAQ	VECO	Thu, Apr 19, 2007	18.92	19.13	18.72	18.93
3118	NASDAQ	VECO	Wed, Apr 18, 2007	19.14	19.35	18.93	18.95
3117	NASDAQ	VECO	Tue, Apr 17, 2007	19.82	19.82	19.18	19.20
3116	NASDAQ	VECO	Mon, Apr 16, 2007	19.46	19.93	19.46	19.73
3115	NASDAQ	VECO	Fri, Apr 13, 2007	19.34	19.56	19.22	19.39
3114	NASDAQ	VECO	Thu, Apr 12, 2007	19.30	19.69	19.17	19.38
3113	NASDAQ	VECO	Wed, Apr 11, 2007	19.50	19.52	19.23	19.38
3112	NASDAQ	VECO	Tue, Apr 10, 2007	19.09	19.91	19.07	19.46
3111	NASDAQ	VECO	Mon, Apr 9, 2007	19.95	20.07	19.64	19.65
3110	NASDAQ	VECO	Thu, Apr 5, 2007	19.89	20.12	19.82	19.91
3109	NASDAQ	VECO	Wed, Apr 4, 2007	19.73	20.04	19.66	19.93
3108	NASDAQ	VECO	Tue, Apr 3, 2007	19.77	19.86	19.52	19.67
3107	NASDAQ	VECO	Mon, Apr 2, 2007	19.58	19.74	19.32	19.61
3106	NASDAQ	VECO	Fri, Mar 30, 2007	19.32	19.69	18.98	19.50
3105	NASDAQ	VECO	Thu, Mar 29, 2007	19.44	19.47	18.89	19.23
3104	NASDAQ	VECO	Wed, Mar 28, 2007	19.07	19.37	18.98	19.31
3103	NASDAQ	VECO	Tue, Mar 27, 2007	19.22	19.23	19.05	19.17
3102	NASDAQ	VECO	Mon, Mar 26, 2007	19.34	19.44	19.05	19.24
3101	NASDAQ	VECO	Fri, Mar 23, 2007	19.20	19.33	19.05	19.25
3100	NASDAQ	VECO	Thu, Mar 22, 2007	19.50	19.60	19.07	19.24
3099	NASDAQ	VECO	Wed, Mar 21, 2007	19.02	19.41	18.78	19.39
3098	NASDAQ	VECO	Tue, Mar 20, 2007	18.67	19.10	18.63	19.03
3097	NASDAQ	VECO	Mon, Mar 19, 2007	18.84	19.05	18.57	18.72
3096	NASDAQ	VECO	Fri, Mar 16, 2007	19.16	19.16	18.58	18.77
3095	NASDAQ	VECO	Thu, Mar 15, 2007	19.03	19.45	18.95	19.32
3094	NASDAQ	VECO	Wed, Mar 14, 2007	18.84	19.18	18.70	19.08
3093	NASDAQ	VECO	Tue, Mar 13, 2007	19.33	19.45	18.89	18.93
3092	NASDAQ	VECO	Mon, Mar 12, 2007	19.26	19.64	19.26	19.45
3091	NASDAQ	VECO	Fri, Mar 9, 2007	19.50	19.60	19.10	19.18
3090	NASDAQ	VECO	Thu, Mar 8, 2007	19.26	19.58	19.18	19.29
3089	NASDAQ	VECO	Wed, Mar 7, 2007	19.49	19.52	19.06	19.09
3088	NASDAQ	VECO	Tue, Mar 6, 2007	19.08	19.66	19.08	19.47
3087	NASDAQ	VECO	Mon, Mar 5, 2007	18.72	19.30	18.45	18.80
3086	NASDAQ	VECO	Fri, Mar 2, 2007	19.49	19.51	18.81	18.81
3085	NASDAQ	VECO	Thu, Mar 1, 2007	19.22	19.80	18.76	19.57
3084	NASDAQ	VECO	Wed, Feb 28, 2007	19.48	19.94	19.29	19.59
3083	NASDAQ	VECO	Tue, Feb 27, 2007	20.46	20.46	19.46	19.46
3082	NASDAQ	VECO	Mon, Feb 26, 2007	20.67	21.03	20.60	20.82
3081	NASDAQ	VECO	Fri, Feb 23, 2007	20.41	20.69	20.35	20.60
3080	NASDAQ	VECO	Thu, Feb 22, 2007	20.24	20.54	20.11	20.39
3079	NASDAQ	VECO	Wed, Feb 21, 2007	20.33	20.46	20.08	20.13
3078	NASDAQ	VECO	Tue, Feb 20, 2007	20.48	20.53	20.10	20.39
3077	NASDAQ	VECO	Fri, Feb 16, 2007	20.58	20.68	20.39	20.61
3076	NASDAQ	VECO	Thu, Feb 15, 2007	20.25	20.63	20.22	20.59
3075	NASDAQ	VECO	Wed, Feb 14, 2007	19.95	20.24	19.68	20.04
3074	NASDAQ	VECO	Tue, Feb 13, 2007	19.17	20.69	19.08	19.93
3073	NASDAQ	VECO	Mon, Feb 12, 2007	19.47	19.75	19.05	19.09
3072	NASDAQ	VECO	Fri, Feb 9, 2007	20.14	20.26	19.44	19.53
3071	NASDAQ	VECO	Thu, Feb 8, 2007	20.15	20.32	20.05	20.13
3070	NASDAQ	VECO	Wed, Feb 7, 2007	19.30	20.20	19.30	20.13
3069	NASDAQ	VECO	Tue, Feb 6, 2007	19.08	19.24	18.94	19.13
3068	NASDAQ	VECO	Mon, Feb 5, 2007	19.00	19.39	19.00	19.12
3067	NASDAQ	VECO	Fri, Feb 2, 2007	19.51	19.52	19.10	19.24
3066	NASDAQ	VECO	Thu, Feb 1, 2007	19.26	19.48	19.16	19.47
3065	NASDAQ	VECO	Wed, Jan 31, 2007	19.41	19.41	18.65	19.19
3064	NASDAQ	VECO	Tue, Jan 30, 2007	19.31	19.42	19.10	19.40
3063	NASDAQ	VECO	Mon, Jan 29, 2007	19.18	19.49	19.08	19.24
3062	NASDAQ	VECO	Fri, Jan 26, 2007	19.34	19.35	18.81	19.22
3061	NASDAQ	VECO	Thu, Jan 25, 2007	19.54	19.61	18.99	19.14
3060	NASDAQ	VECO	Wed, Jan 24, 2007	19.02	19.65	19.01	19.56
3059	NASDAQ	VECO	Tue, Jan 23, 2007	18.88	19.35	18.80	19.01
3058	NASDAQ	VECO	Mon, Jan 22, 2007	19.29	19.40	18.78	18.96
3057	NASDAQ	VECO	Fri, Jan 19, 2007	19.30	19.51	19.14	19.29
3056	NASDAQ	VECO	Thu, Jan 18, 2007	20.54	20.54	19.26	19.29
3055	NASDAQ	VECO	Wed, Jan 17, 2007	20.66	20.80	20.24	20.68
3054	NASDAQ	VECO	Tue, Jan 16, 2007	20.84	20.88	20.53	20.76
3053	NASDAQ	VECO	Fri, Jan 12, 2007	20.47	20.96	20.34	20.87
3052	NASDAQ	VECO	Thu, Jan 11, 2007	20.09	20.72	20.08	20.48
3051	NASDAQ	VECO	Wed, Jan 10, 2007	19.23	20.25	19.01	20.09
3050	NASDAQ	VECO	Tue, Jan 9, 2007	19.05	19.34	18.94	19.26
3049	NASDAQ	VECO	Mon, Jan 8, 2007	19.05	19.22	18.74	19.06
3048	NASDAQ	VECO	Fri, Jan 5, 2007	19.04	19.04	18.64	18.95
3047	NASDAQ	VECO	Thu, Jan 4, 2007	18.54	19.04	18.26	19.02
3046	NASDAQ	VECO	Wed, Jan 3, 2007	18.80	19.10	18.35	18.68
3045	NASDAQ	VECO	Fri, Dec 29, 2006	18.74	19.04	18.63	18.73
3044	NASDAQ	VECO	Thu, Dec 28, 2006	18.85	18.93	18.33	18.78
3043	NASDAQ	VECO	Wed, Dec 27, 2006	18.46	18.78	18.43	18.72
3042	NASDAQ	VECO	Tue, Dec 26, 2006	18.22	18.62	18.20	18.48
3041	NASDAQ	VECO	Fri, Dec 22, 2006	18.35	18.55	18.25	18.28
3040	NASDAQ	VECO	Thu, Dec 21, 2006	18.50	18.72	18.30	18.39
3039	NASDAQ	VECO	Wed, Dec 20, 2006	18.40	18.86	18.40	18.53
3038	NASDAQ	VECO	Tue, Dec 19, 2006	18.27	18.83	18.27	18.41
3037	NASDAQ	VECO	Mon, Dec 18, 2006	18.65	18.97	18.39	18.42
3036	NASDAQ	VECO	Fri, Dec 15, 2006	18.75	18.98	18.59	18.67
3035	NASDAQ	VECO	Thu, Dec 14, 2006	18.26	18.80	18.26	18.61
3034	NASDAQ	VECO	Wed, Dec 13, 2006	18.51	18.56	18.20	18.24
3033	NASDAQ	VECO	Tue, Dec 12, 2006	18.46	18.52	18.23	18.37
3032	NASDAQ	VECO	Mon, Dec 11, 2006	18.60	18.85	18.38	18.49
3031	NASDAQ	VECO	Fri, Dec 8, 2006	18.47	18.83	18.17	18.52
3030	NASDAQ	VECO	Thu, Dec 7, 2006	18.77	18.88	18.49	18.55
3029	NASDAQ	VECO	Wed, Dec 6, 2006	18.73	19.00	18.50	18.72
3028	NASDAQ	VECO	Tue, Dec 5, 2006	19.16	19.16	18.63	18.75
3027	NASDAQ	VECO	Mon, Dec 4, 2006	18.52	19.07	18.52	18.96
3026	NASDAQ	VECO	Fri, Dec 1, 2006	18.87	19.06	18.28	18.57
3025	NASDAQ	VECO	Thu, Nov 30, 2006	18.79	19.12	18.59	18.78
3024	NASDAQ	VECO	Wed, Nov 29, 2006	18.94	19.12	18.64	18.85
3023	NASDAQ	VECO	Tue, Nov 28, 2006	18.80	19.06	18.68	18.87
3022	NASDAQ	VECO	Mon, Nov 27, 2006	19.85	19.89	18.70	18.85
3021	NASDAQ	VECO	Fri, Nov 24, 2006	19.41	19.98	19.32	19.85
3020	NASDAQ	VECO	Wed, Nov 22, 2006	19.50	19.64	19.27	19.53
3019	NASDAQ	VECO	Tue, Nov 21, 2006	19.63	19.63	19.31	19.45
3018	NASDAQ	VECO	Mon, Nov 20, 2006	19.34	19.64	19.08	19.61
3017	NASDAQ	VECO	Fri, Nov 17, 2006	19.96	19.96	19.15	19.25
3016	NASDAQ	VECO	Thu, Nov 16, 2006	19.47	20.02	19.23	19.98
3015	NASDAQ	VECO	Wed, Nov 15, 2006	19.78	19.89	19.42	19.49
3014	NASDAQ	VECO	Tue, Nov 14, 2006	19.16	19.75	18.95	19.72
3013	NASDAQ	VECO	Mon, Nov 13, 2006	18.99	19.44	18.96	19.23
3012	NASDAQ	VECO	Fri, Nov 10, 2006	18.67	19.05	18.60	19.04
3011	NASDAQ	VECO	Thu, Nov 9, 2006	19.32	19.32	18.52	18.64
3010	NASDAQ	VECO	Wed, Nov 8, 2006	18.57	19.35	18.51	19.14
3009	NASDAQ	VECO	Tue, Nov 7, 2006	18.41	18.91	18.40	18.61
3008	NASDAQ	VECO	Mon, Nov 6, 2006	18.52	18.62	18.29	18.48
3007	NASDAQ	VECO	Fri, Nov 3, 2006	18.33	18.60	18.15	18.47
3006	NASDAQ	VECO	Thu, Nov 2, 2006	18.15	18.45	18.08	18.30
3005	NASDAQ	VECO	Wed, Nov 1, 2006	18.70	18.92	18.23	18.25
3004	NASDAQ	VECO	Tue, Oct 31, 2006	18.79	18.99	18.46	18.69
3003	NASDAQ	VECO	Mon, Oct 30, 2006	18.46	18.90	18.33	18.82
3002	NASDAQ	VECO	Fri, Oct 27, 2006	19.09	19.22	18.50	18.56
3001	NASDAQ	VECO	Thu, Oct 26, 2006	19.25	19.44	18.87	19.22
3000	NASDAQ	VECO	Wed, Oct 25, 2006	18.62	19.25	18.58	19.24
2999	NASDAQ	VECO	Tue, Oct 24, 2006	19.05	19.30	18.45	18.49
2998	NASDAQ	VECO	Mon, Oct 23, 2006	19.00	19.29	18.97	19.16
2997	NASDAQ	VECO	Fri, Oct 20, 2006	19.21	19.22	18.92	18.95
2996	NASDAQ	VECO	Thu, Oct 19, 2006	18.72	19.16	18.66	19.11
2995	NASDAQ	VECO	Wed, Oct 18, 2006	19.24	19.38	18.70	18.86
2994	NASDAQ	VECO	Tue, Oct 17, 2006	18.50	19.30	18.30	19.15
2993	NASDAQ	VECO	Mon, Oct 16, 2006	18.74	18.77	18.48	18.61
2992	NASDAQ	VECO	Fri, Oct 13, 2006	18.85	19.02	18.64	18.93
2991	NASDAQ	VECO	Thu, Oct 12, 2006	18.76	19.01	18.57	18.82
2990	NASDAQ	VECO	Wed, Oct 11, 2006	18.80	19.08	18.55	18.82
2989	NASDAQ	VECO	Tue, Oct 10, 2006	18.96	19.82	18.70	18.98
2988	NASDAQ	VECO	Mon, Oct 9, 2006	19.36	20.23	19.36	19.97
2987	NASDAQ	VECO	Fri, Oct 6, 2006	19.41	19.47	19.17	19.30
2986	NASDAQ	VECO	Thu, Oct 5, 2006	19.50	19.64	19.36	19.52
2985	NASDAQ	VECO	Wed, Oct 4, 2006	19.16	19.55	19.16	19.46
2984	NASDAQ	VECO	Tue, Oct 3, 2006	19.56	19.85	19.17	19.26
2983	NASDAQ	VECO	Mon, Oct 2, 2006	20.15	20.15	19.57	19.70
2982	NASDAQ	VECO	Fri, Sep 29, 2006	20.23	20.44	20.07	20.15
2981	NASDAQ	VECO	Thu, Sep 28, 2006	20.06	20.35	19.77	20.27
2980	NASDAQ	VECO	Wed, Sep 27, 2006	20.50	20.57	19.89	20.13
2979	NASDAQ	VECO	Tue, Sep 26, 2006	22.09	22.09	20.45	20.59
2978	NASDAQ	VECO	Mon, Sep 25, 2006	21.30	22.19	21.19	22.06
2977	NASDAQ	VECO	Fri, Sep 22, 2006	21.74	21.74	21.15	21.24
2976	NASDAQ	VECO	Thu, Sep 21, 2006	23.26	23.30	21.49	21.89
2975	NASDAQ	VECO	Wed, Sep 20, 2006	22.84	23.52	22.73	23.33
2974	NASDAQ	VECO	Tue, Sep 19, 2006	22.75	22.95	22.06	22.60
2973	NASDAQ	VECO	Mon, Sep 18, 2006	23.61	23.61	22.63	22.75
2972	NASDAQ	VECO	Fri, Sep 15, 2006	23.43	23.68	23.09	23.57
2971	NASDAQ	VECO	Thu, Sep 14, 2006	23.39	23.49	23.14	23.26
2970	NASDAQ	VECO	Wed, Sep 13, 2006	23.31	23.47	23.09	23.42
2969	NASDAQ	VECO	Tue, Sep 12, 2006	22.30	23.41	22.30	23.38
2968	NASDAQ	VECO	Mon, Sep 11, 2006	21.90	22.65	21.80	22.29
2967	NASDAQ	VECO	Fri, Sep 8, 2006	22.95	22.99	21.93	21.99
2966	NASDAQ	VECO	Thu, Sep 7, 2006	23.08	23.42	22.13	22.93
2965	NASDAQ	VECO	Wed, Sep 6, 2006	23.81	23.85	23.09	23.20
2964	NASDAQ	VECO	Tue, Sep 5, 2006	23.99	24.05	23.66	23.93
2963	NASDAQ	VECO	Fri, Sep 1, 2006	24.64	24.64	23.73	23.87
2962	NASDAQ	VECO	Thu, Aug 31, 2006	24.71	24.75	24.34	24.46
2961	NASDAQ	VECO	Wed, Aug 30, 2006	24.70	24.75	24.35	24.67
2960	NASDAQ	VECO	Tue, Aug 29, 2006	24.30	24.69	24.09	24.60
2959	NASDAQ	VECO	Mon, Aug 28, 2006	24.00	24.54	23.74	24.27
2958	NASDAQ	VECO	Fri, Aug 25, 2006	23.73	24.06	23.68	23.94
2957	NASDAQ	VECO	Thu, Aug 24, 2006	23.89	24.08	23.66	23.89
2956	NASDAQ	VECO	Wed, Aug 23, 2006	24.06	24.64	23.68	23.85
2955	NASDAQ	VECO	Tue, Aug 22, 2006	23.21	24.47	23.11	24.10
2954	NASDAQ	VECO	Mon, Aug 21, 2006	23.64	23.80	23.12	23.32
2953	NASDAQ	VECO	Fri, Aug 18, 2006	24.10	24.15	23.50	23.84
2952	NASDAQ	VECO	Thu, Aug 17, 2006	23.83	24.35	23.70	24.00
2951	NASDAQ	VECO	Wed, Aug 16, 2006	23.31	24.02	23.22	23.99
2950	NASDAQ	VECO	Tue, Aug 15, 2006	22.36	23.26	22.20	23.16
2949	NASDAQ	VECO	Mon, Aug 14, 2006	21.68	22.29	21.63	22.06
2948	NASDAQ	VECO	Fri, Aug 11, 2006	22.28	22.28	21.32	21.51
2947	NASDAQ	VECO	Thu, Aug 10, 2006	21.82	22.45	21.56	22.25
2946	NASDAQ	VECO	Wed, Aug 9, 2006	22.40	22.80	21.93	21.97
2945	NASDAQ	VECO	Tue, Aug 8, 2006	22.09	22.64	21.93	22.22
2944	NASDAQ	VECO	Mon, Aug 7, 2006	22.14	22.43	21.93	22.09
2943	NASDAQ	VECO	Fri, Aug 4, 2006	22.55	22.88	21.93	22.35
2942	NASDAQ	VECO	Thu, Aug 3, 2006	21.85	22.49	21.70	22.28
2941	NASDAQ	VECO	Wed, Aug 2, 2006	21.99	22.12	21.80	21.97
2940	NASDAQ	VECO	Tue, Aug 1, 2006	22.14	22.29	21.54	21.87
2939	NASDAQ	VECO	Mon, Jul 31, 2006	22.25	22.40	22.07	22.28
2938	NASDAQ	VECO	Fri, Jul 28, 2006	21.56	22.25	21.56	22.25
2937	NASDAQ	VECO	Thu, Jul 27, 2006	21.96	22.50	21.53	21.58
2936	NASDAQ	VECO	Wed, Jul 26, 2006	22.00	22.32	21.27	21.92
2935	NASDAQ	VECO	Tue, Jul 25, 2006	21.29	22.34	20.87	22.04
2934	NASDAQ	VECO	Mon, Jul 24, 2006	21.48	22.48	21.48	22.19
2933	NASDAQ	VECO	Fri, Jul 21, 2006	22.66	22.66	21.49	21.52
2932	NASDAQ	VECO	Thu, Jul 20, 2006	23.65	24.05	22.72	22.77
2931	NASDAQ	VECO	Wed, Jul 19, 2006	22.55	23.78	22.53	23.68
2930	NASDAQ	VECO	Tue, Jul 18, 2006	22.54	22.85	22.00	22.63
2929	NASDAQ	VECO	Mon, Jul 17, 2006	22.46	22.70	22.03	22.38
2928	NASDAQ	VECO	Fri, Jul 14, 2006	22.42	22.82	22.10	22.55
2927	NASDAQ	VECO	Thu, Jul 13, 2006	23.08	23.08	21.92	22.43
2926	NASDAQ	VECO	Wed, Jul 12, 2006	23.46	24.09	22.99	23.25
2925	NASDAQ	VECO	Tue, Jul 11, 2006	23.52	23.64	22.70	23.63
2924	NASDAQ	VECO	Mon, Jul 10, 2006	23.91	24.07	23.49	23.59
2923	NASDAQ	VECO	Fri, Jul 7, 2006	24.02	24.16	23.69	23.90
2922	NASDAQ	VECO	Thu, Jul 6, 2006	23.61	24.37	23.61	24.15
2921	NASDAQ	VECO	Wed, Jul 5, 2006	24.30	24.31	23.53	23.70
2920	NASDAQ	VECO	Mon, Jul 3, 2006	23.80	24.63	23.80	24.47
2919	NASDAQ	VECO	Fri, Jun 30, 2006	23.73	24.16	23.58	23.84
2918	NASDAQ	VECO	Thu, Jun 29, 2006	22.77	23.77	22.69	23.54
2917	NASDAQ	VECO	Wed, Jun 28, 2006	22.63	22.73	21.92	22.57
2916	NASDAQ	VECO	Tue, Jun 27, 2006	23.12	23.27	22.34	22.46
2915	NASDAQ	VECO	Mon, Jun 26, 2006	23.04	23.44	23.02	23.17
2914	NASDAQ	VECO	Fri, Jun 23, 2006	22.89	23.55	22.71	22.93
2913	NASDAQ	VECO	Thu, Jun 22, 2006	22.93	23.15	22.75	22.86
2912	NASDAQ	VECO	Wed, Jun 21, 2006	22.20	23.03	22.20	22.70
2911	NASDAQ	VECO	Tue, Jun 20, 2006	22.26	22.75	22.00	22.26
2910	NASDAQ	VECO	Mon, Jun 19, 2006	22.67	22.94	22.17	22.32
2909	NASDAQ	VECO	Fri, Jun 16, 2006	23.06	23.48	22.25	22.50
2908	NASDAQ	VECO	Thu, Jun 15, 2006	22.14	23.33	22.14	23.12
2907	NASDAQ	VECO	Wed, Jun 14, 2006	21.71	22.21	21.30	22.11
2906	NASDAQ	VECO	Tue, Jun 13, 2006	21.83	22.46	21.27	21.71
2905	NASDAQ	VECO	Mon, Jun 12, 2006	23.50	23.52	21.86	21.88
2904	NASDAQ	VECO	Fri, Jun 9, 2006	23.75	24.20	23.51	23.54
2903	NASDAQ	VECO	Thu, Jun 8, 2006	23.30	23.82	22.80	23.61
2902	NASDAQ	VECO	Wed, Jun 7, 2006	24.24	24.24	23.41	23.49
2901	NASDAQ	VECO	Tue, Jun 6, 2006	24.43	24.65	23.81	24.19
2900	NASDAQ	VECO	Mon, Jun 5, 2006	24.98	25.00	24.20	24.33
2899	NASDAQ	VECO	Fri, Jun 2, 2006	24.97	24.98	24.55	24.94
2898	NASDAQ	VECO	Thu, Jun 1, 2006	24.20	24.84	24.05	24.79
2897	NASDAQ	VECO	Wed, May 31, 2006	23.84	24.22	23.24	24.17
2896	NASDAQ	VECO	Tue, May 30, 2006	24.55	24.55	23.73	23.80
2895	NASDAQ	VECO	Fri, May 26, 2006	24.53	24.73	24.24	24.39
2894	NASDAQ	VECO	Thu, May 25, 2006	23.70	24.93	23.66	24.69
2893	NASDAQ	VECO	Wed, May 24, 2006	22.91	23.51	22.40	23.32
2892	NASDAQ	VECO	Tue, May 23, 2006	23.53	24.25	22.83	23.00
2891	NASDAQ	VECO	Mon, May 22, 2006	23.99	24.20	22.85	23.62
2890	NASDAQ	VECO	Fri, May 19, 2006	24.15	24.46	23.82	24.26
2889	NASDAQ	VECO	Thu, May 18, 2006	24.39	24.82	24.19	24.25
2888	NASDAQ	VECO	Wed, May 17, 2006	24.82	24.91	24.12	24.34
2887	NASDAQ	VECO	Tue, May 16, 2006	24.87	25.36	24.69	24.72
2886	NASDAQ	VECO	Mon, May 15, 2006	24.86	25.31	24.70	24.95
2885	NASDAQ	VECO	Fri, May 12, 2006	24.98	25.52	24.95	25.03
2884	NASDAQ	VECO	Thu, May 11, 2006	25.80	25.88	24.97	25.11
2883	NASDAQ	VECO	Wed, May 10, 2006	27.00	27.00	25.81	25.92
2882	NASDAQ	VECO	Tue, May 9, 2006	27.20	27.55	27.10	27.14
2881	NASDAQ	VECO	Mon, May 8, 2006	27.12	27.28	26.80	27.20
2880	NASDAQ	VECO	Fri, May 5, 2006	26.80	27.30	26.71	27.12
2879	NASDAQ	VECO	Thu, May 4, 2006	25.57	26.77	25.57	26.74
2878	NASDAQ	VECO	Wed, May 3, 2006	24.85	25.66	24.85	25.61
2877	NASDAQ	VECO	Tue, May 2, 2006	24.25	24.97	24.25	24.90
2876	NASDAQ	VECO	Mon, May 1, 2006	23.90	24.36	23.90	24.26
2875	NASDAQ	VECO	Fri, Apr 28, 2006	23.23	24.26	23.12	23.95
2874	NASDAQ	VECO	Thu, Apr 27, 2006	23.35	23.76	22.85	23.41
2873	NASDAQ	VECO	Wed, Apr 26, 2006	24.25	24.25	23.07	23.58
2872	NASDAQ	VECO	Tue, Apr 25, 2006	24.80	24.97	24.14	24.25
2871	NASDAQ	VECO	Mon, Apr 24, 2006	24.56	25.06	24.56	24.70
2870	NASDAQ	VECO	Fri, Apr 21, 2006	24.88	25.17	24.56	24.60
2869	NASDAQ	VECO	Thu, Apr 20, 2006	24.41	24.93	24.22	24.70
2868	NASDAQ	VECO	Wed, Apr 19, 2006	24.48	24.77	24.08	24.41
2867	NASDAQ	VECO	Tue, Apr 18, 2006	23.45	24.45	23.21	24.34
2866	NASDAQ	VECO	Mon, Apr 17, 2006	23.80	23.91	23.08	23.24
2865	NASDAQ	VECO	Thu, Apr 13, 2006	22.90	23.91	22.81	23.82
2864	NASDAQ	VECO	Wed, Apr 12, 2006	23.00	23.10	22.65	23.00
2863	NASDAQ	VECO	Tue, Apr 11, 2006	23.54	24.01	23.02	23.08
2862	NASDAQ	VECO	Mon, Apr 10, 2006	23.90	23.95	23.42	23.54
2861	NASDAQ	VECO	Fri, Apr 7, 2006	24.00	24.35	23.57	23.78
2860	NASDAQ	VECO	Thu, Apr 6, 2006	23.40	24.43	23.22	24.00
2859	NASDAQ	VECO	Wed, Apr 5, 2006	23.13	23.36	22.73	23.33
2858	NASDAQ	VECO	Tue, Apr 4, 2006	23.43	23.43	22.84	23.00
2857	NASDAQ	VECO	Mon, Apr 3, 2006	23.37	23.85	23.08	23.31
2856	NASDAQ	VECO	Fri, Mar 31, 2006	23.06	23.50	23.06	23.35
2855	NASDAQ	VECO	Thu, Mar 30, 2006	22.73	23.45	22.72	22.91
2854	NASDAQ	VECO	Wed, Mar 29, 2006	22.19	22.82	22.19	22.78
2853	NASDAQ	VECO	Tue, Mar 28, 2006	22.48	22.60	22.16	22.23
2852	NASDAQ	VECO	Mon, Mar 27, 2006	22.33	22.83	22.11	22.47
2851	NASDAQ	VECO	Fri, Mar 24, 2006	21.43	22.35	21.43	22.27
2850	NASDAQ	VECO	Thu, Mar 23, 2006	21.21	21.93	21.21	21.66
2849	NASDAQ	VECO	Wed, Mar 22, 2006	20.54	21.45	20.48	21.34
2848	NASDAQ	VECO	Tue, Mar 21, 2006	20.62	21.12	20.50	20.55
2847	NASDAQ	VECO	Mon, Mar 20, 2006	20.10	20.75	20.10	20.56
2846	NASDAQ	VECO	Fri, Mar 17, 2006	20.45	20.99	20.07	20.69
2845	NASDAQ	VECO	Thu, Mar 16, 2006	21.01	21.42	20.56	20.61
2844	NASDAQ	VECO	Wed, Mar 15, 2006	20.77	21.15	20.37	21.00
2843	NASDAQ	VECO	Tue, Mar 14, 2006	20.25	20.94	20.03	20.68
2842	NASDAQ	VECO	Mon, Mar 13, 2006	20.28	20.54	20.15	20.34
2841	NASDAQ	VECO	Fri, Mar 10, 2006	20.16	20.35	19.97	20.30
2840	NASDAQ	VECO	Thu, Mar 9, 2006	20.05	20.47	19.98	20.16
2839	NASDAQ	VECO	Wed, Mar 8, 2006	20.04	20.32	19.66	20.06
2838	NASDAQ	VECO	Tue, Mar 7, 2006	20.09	20.09	19.57	20.00
2837	NASDAQ	VECO	Mon, Mar 6, 2006	20.43	20.43	19.85	20.02
2836	NASDAQ	VECO	Fri, Mar 3, 2006	20.49	20.64	20.26	20.31
2835	NASDAQ	VECO	Thu, Mar 2, 2006	20.42	20.54	20.12	20.49
2834	NASDAQ	VECO	Wed, Mar 1, 2006	20.05	20.64	20.05	20.54
2833	NASDAQ	VECO	Tue, Feb 28, 2006	20.08	20.21	19.95	20.09
2832	NASDAQ	VECO	Mon, Feb 27, 2006	20.30	20.62	20.04	20.21
2831	NASDAQ	VECO	Fri, Feb 24, 2006	20.47	20.52	20.14	20.38
2830	NASDAQ	VECO	Thu, Feb 23, 2006	21.00	21.16	20.40	20.52
2829	NASDAQ	VECO	Wed, Feb 22, 2006	20.40	21.12	20.34	21.09
2828	NASDAQ	VECO	Tue, Feb 21, 2006	20.60	20.68	20.27	20.46
2827	NASDAQ	VECO	Fri, Feb 17, 2006	20.50	20.69	20.12	20.60
2826	NASDAQ	VECO	Thu, Feb 16, 2006	20.60	20.69	20.15	20.49
2825	NASDAQ	VECO	Wed, Feb 15, 2006	19.87	20.59	19.86	20.52
2824	NASDAQ	VECO	Tue, Feb 14, 2006	20.92	20.92	19.71	19.96
2823	NASDAQ	VECO	Mon, Feb 13, 2006	22.50	22.81	22.16	22.46
2822	NASDAQ	VECO	Fri, Feb 10, 2006	22.50	22.63	21.66	22.48
2821	NASDAQ	VECO	Thu, Feb 9, 2006	21.96	22.95	21.78	22.42
2820	NASDAQ	VECO	Wed, Feb 8, 2006	21.50	21.85	20.88	21.84
2819	NASDAQ	VECO	Tue, Feb 7, 2006	21.76	22.16	21.20	21.50
2818	NASDAQ	VECO	Mon, Feb 6, 2006	21.70	21.90	21.20	21.85
2817	NASDAQ	VECO	Fri, Feb 3, 2006	21.59	22.13	21.18	21.72
2816	NASDAQ	VECO	Thu, Feb 2, 2006	22.15	22.35	21.13	21.81
2815	NASDAQ	VECO	Wed, Feb 1, 2006	21.62	22.29	21.47	22.22
2814	NASDAQ	VECO	Tue, Jan 31, 2006	22.00	22.06	21.29	21.75
2813	NASDAQ	VECO	Mon, Jan 30, 2006	21.69	22.10	21.47	21.94
2812	NASDAQ	VECO	Fri, Jan 27, 2006	21.61	21.67	21.11	21.56
2811	NASDAQ	VECO	Thu, Jan 26, 2006	20.96	21.44	20.94	21.41
2810	NASDAQ	VECO	Wed, Jan 25, 2006	21.16	21.25	20.66	20.80
2809	NASDAQ	VECO	Tue, Jan 24, 2006	20.85	21.25	20.75	21.15
2808	NASDAQ	VECO	Mon, Jan 23, 2006	20.69	21.06	20.53	20.76
2807	NASDAQ	VECO	Fri, Jan 20, 2006	21.33	21.36	20.52	20.79
2806	NASDAQ	VECO	Thu, Jan 19, 2006	19.65	21.35	19.65	21.32
2805	NASDAQ	VECO	Wed, Jan 18, 2006	19.28	19.66	19.18	19.52
2804	NASDAQ	VECO	Tue, Jan 17, 2006	19.60	19.73	19.20	19.49
2803	NASDAQ	VECO	Fri, Jan 13, 2006	20.32	20.42	19.68	19.72
2802	NASDAQ	VECO	Thu, Jan 12, 2006	20.80	20.92	20.11	20.46
2801	NASDAQ	VECO	Wed, Jan 11, 2006	20.14	20.85	20.00	20.73
2800	NASDAQ	VECO	Tue, Jan 10, 2006	19.50	20.04	19.20	20.03
2799	NASDAQ	VECO	Mon, Jan 9, 2006	19.20	19.60	19.07	19.47
2798	NASDAQ	VECO	Fri, Jan 6, 2006	19.23	19.45	19.04	19.20
2797	NASDAQ	VECO	Thu, Jan 5, 2006	18.35	19.20	18.27	19.03
2796	NASDAQ	VECO	Wed, Jan 4, 2006	17.92	18.27	17.89	18.24
2795	NASDAQ	VECO	Tue, Jan 3, 2006	17.44	17.94	17.33	17.83
2794	NASDAQ	VECO	Fri, Dec 30, 2005	17.30	17.43	17.17	17.33
2793	NASDAQ	VECO	Thu, Dec 29, 2005	16.95	17.56	16.95	17.38
2792	NASDAQ	VECO	Wed, Dec 28, 2005	16.90	17.08	16.64	17.01
2791	NASDAQ	VECO	Tue, Dec 27, 2005	16.98	17.31	16.84	16.86
2790	NASDAQ	VECO	Fri, Dec 23, 2005	17.61	17.66	16.96	17.08
2789	NASDAQ	VECO	Thu, Dec 22, 2005	17.28	17.59	17.16	17.49
2788	NASDAQ	VECO	Wed, Dec 21, 2005	17.25	17.73	17.11	17.32
2787	NASDAQ	VECO	Tue, Dec 20, 2005	17.31	17.70	17.20	17.28
2786	NASDAQ	VECO	Mon, Dec 19, 2005	17.73	17.73	17.28	17.31
2785	NASDAQ	VECO	Fri, Dec 16, 2005	18.30	18.43	17.65	17.73
2784	NASDAQ	VECO	Thu, Dec 15, 2005	18.27	18.39	18.17	18.26
2783	NASDAQ	VECO	Wed, Dec 14, 2005	18.36	18.55	18.21	18.32
2782	NASDAQ	VECO	Tue, Dec 13, 2005	18.35	18.66	18.31	18.40
2781	NASDAQ	VECO	Mon, Dec 12, 2005	18.60	18.82	18.31	18.35
2780	NASDAQ	VECO	Fri, Dec 9, 2005	18.21	18.68	18.20	18.57
2779	NASDAQ	VECO	Thu, Dec 8, 2005	18.20	18.55	17.95	18.26
2778	NASDAQ	VECO	Wed, Dec 7, 2005	18.65	18.65	18.10	18.25
2777	NASDAQ	VECO	Tue, Dec 6, 2005	18.15	19.00	18.15	18.54
2776	NASDAQ	VECO	Mon, Dec 5, 2005	18.15	18.26	17.96	18.16
2775	NASDAQ	VECO	Fri, Dec 2, 2005	18.24	18.38	17.85	18.15
2774	NASDAQ	VECO	Thu, Dec 1, 2005	17.84	18.50	17.84	18.31
2773	NASDAQ	VECO	Wed, Nov 30, 2005	17.65	17.93	17.55	17.71
2772	NASDAQ	VECO	Tue, Nov 29, 2005	17.56	17.73	17.35	17.45
2771	NASDAQ	VECO	Mon, Nov 28, 2005	17.86	17.96	17.43	17.50
2770	NASDAQ	VECO	Fri, Nov 25, 2005	17.78	17.94	17.72	17.84
2769	NASDAQ	VECO	Wed, Nov 23, 2005	17.68	18.06	17.68	17.80
2768	NASDAQ	VECO	Tue, Nov 22, 2005	17.38	17.82	17.25	17.71
2767	NASDAQ	VECO	Mon, Nov 21, 2005	17.21	17.51	17.16	17.46
2766	NASDAQ	VECO	Fri, Nov 18, 2005	16.40	17.28	16.35	17.19
2765	NASDAQ	VECO	Thu, Nov 17, 2005	15.85	16.35	15.85	16.27
2764	NASDAQ	VECO	Wed, Nov 16, 2005	15.89	15.96	15.73	15.82
2763	NASDAQ	VECO	Tue, Nov 15, 2005	16.36	16.36	15.72	15.84
2762	NASDAQ	VECO	Mon, Nov 14, 2005	16.05	16.39	15.96	16.37
2761	NASDAQ	VECO	Fri, Nov 11, 2005	15.75	16.04	15.65	15.93
2760	NASDAQ	VECO	Thu, Nov 10, 2005	15.70	15.82	15.37	15.76
2759	NASDAQ	VECO	Wed, Nov 9, 2005	15.95	16.00	15.58	15.79
2758	NASDAQ	VECO	Tue, Nov 8, 2005	15.95	16.12	15.75	15.80
2757	NASDAQ	VECO	Mon, Nov 7, 2005	15.78	15.94	15.68	15.92
2756	NASDAQ	VECO	Fri, Nov 4, 2005	15.97	16.18	15.53	15.71
2755	NASDAQ	VECO	Thu, Nov 3, 2005	15.87	16.36	15.66	15.99
2754	NASDAQ	VECO	Wed, Nov 2, 2005	15.58	15.88	15.42	15.77
2753	NASDAQ	VECO	Tue, Nov 1, 2005	15.75	15.89	15.39	15.59
2752	NASDAQ	VECO	Mon, Oct 31, 2005	15.53	16.07	15.53	15.82
2751	NASDAQ	VECO	Fri, Oct 28, 2005	15.66	15.67	15.06	15.60
2750	NASDAQ	VECO	Thu, Oct 27, 2005	15.76	15.93	15.45	15.64
2749	NASDAQ	VECO	Wed, Oct 26, 2005	15.88	16.23	15.78	15.82
2748	NASDAQ	VECO	Tue, Oct 25, 2005	16.00	16.29	15.68	15.84
2747	NASDAQ	VECO	Mon, Oct 24, 2005	15.52	16.04	14.71	16.04
2746	NASDAQ	VECO	Fri, Oct 21, 2005	17.02	17.09	16.61	17.07
2745	NASDAQ	VECO	Thu, Oct 20, 2005	16.73	17.21	16.67	16.94
2744	NASDAQ	VECO	Wed, Oct 19, 2005	16.85	16.99	16.02	16.77
2743	NASDAQ	VECO	Tue, Oct 18, 2005	16.96	17.25	16.86	16.90
2742	NASDAQ	VECO	Mon, Oct 17, 2005	16.81	17.02	16.43	17.02
2741	NASDAQ	VECO	Fri, Oct 14, 2005	17.05	17.05	16.49	16.85
2740	NASDAQ	VECO	Thu, Oct 13, 2005	15.86	17.01	15.86	16.92
2739	NASDAQ	VECO	Wed, Oct 12, 2005	15.73	15.99	15.65	15.90
2738	NASDAQ	VECO	Tue, Oct 11, 2005	15.67	16.05	15.63	15.82
2737	NASDAQ	VECO	Mon, Oct 10, 2005	15.60	15.66	15.12	15.62
2736	NASDAQ	VECO	Fri, Oct 7, 2005	15.68	15.82	15.49	15.64
2735	NASDAQ	VECO	Thu, Oct 6, 2005	15.65	15.98	15.34	15.64
2734	NASDAQ	VECO	Wed, Oct 5, 2005	16.27	16.27	15.60	15.65
2733	NASDAQ	VECO	Tue, Oct 4, 2005	16.20	16.53	16.10	16.22
2732	NASDAQ	VECO	Mon, Oct 3, 2005	16.01	16.18	15.95	16.07
2731	NASDAQ	VECO	Fri, Sep 30, 2005	16.09	16.14	15.91	16.04
2730	NASDAQ	VECO	Thu, Sep 29, 2005	16.02	16.30	15.77	16.12
2729	NASDAQ	VECO	Wed, Sep 28, 2005	15.82	16.20	15.71	16.00
2728	NASDAQ	VECO	Tue, Sep 27, 2005	15.90	15.93	15.58	15.79
2727	NASDAQ	VECO	Mon, Sep 26, 2005	16.11	16.14	15.68	15.87
2726	NASDAQ	VECO	Fri, Sep 23, 2005	15.74	16.14	15.60	15.97
2725	NASDAQ	VECO	Thu, Sep 22, 2005	15.79	15.93	15.54	15.85
2724	NASDAQ	VECO	Wed, Sep 21, 2005	16.08	16.18	15.70	15.84
2723	NASDAQ	VECO	Tue, Sep 20, 2005	16.44	16.60	16.06	16.18
2722	NASDAQ	VECO	Mon, Sep 19, 2005	16.52	16.63	16.36	16.43
2721	NASDAQ	VECO	Fri, Sep 16, 2005	17.15	17.26	16.15	16.45
2720	NASDAQ	VECO	Thu, Sep 15, 2005	18.25	18.29	16.95	17.05
2719	NASDAQ	VECO	Wed, Sep 14, 2005	18.57	18.59	18.18	18.24
2718	NASDAQ	VECO	Tue, Sep 13, 2005	18.84	18.92	18.26	18.55
2717	NASDAQ	VECO	Mon, Sep 12, 2005	18.78	18.99	18.67	18.80
2716	NASDAQ	VECO	Fri, Sep 9, 2005	18.85	18.97	18.74	18.84
2715	NASDAQ	VECO	Thu, Sep 8, 2005	18.70	19.00	18.51	18.86
2714	NASDAQ	VECO	Wed, Sep 7, 2005	18.70	18.75	18.31	18.65
2713	NASDAQ	VECO	Tue, Sep 6, 2005	18.57	18.85	18.51	18.71
2712	NASDAQ	VECO	Fri, Sep 2, 2005	18.57	18.68	18.40	18.55
2711	NASDAQ	VECO	Thu, Sep 1, 2005	18.12	18.73	18.12	18.46
2710	NASDAQ	VECO	Wed, Aug 31, 2005	18.01	18.57	17.89	18.38
2709	NASDAQ	VECO	Tue, Aug 30, 2005	18.30	18.30	17.76	17.97
2708	NASDAQ	VECO	Mon, Aug 29, 2005	18.08	18.53	18.06	18.53
2707	NASDAQ	VECO	Fri, Aug 26, 2005	18.94	18.94	18.15	18.17
2706	NASDAQ	VECO	Thu, Aug 25, 2005	19.07	19.24	18.75	18.82
2705	NASDAQ	VECO	Wed, Aug 24, 2005	19.08	19.37	18.98	19.12
2704	NASDAQ	VECO	Tue, Aug 23, 2005	19.52	19.52	18.94	19.15
2703	NASDAQ	VECO	Mon, Aug 22, 2005	19.40	19.66	19.21	19.56
2702	NASDAQ	VECO	Fri, Aug 19, 2005	19.75	19.78	19.16	19.38
2701	NASDAQ	VECO	Thu, Aug 18, 2005	19.64	19.89	19.59	19.70
2700	NASDAQ	VECO	Wed, Aug 17, 2005	19.32	19.87	19.17	19.70
2699	NASDAQ	VECO	Tue, Aug 16, 2005	18.96	19.60	18.90	19.18
2698	NASDAQ	VECO	Mon, Aug 15, 2005	19.05	19.29	18.84	19.03
2697	NASDAQ	VECO	Fri, Aug 12, 2005	19.76	19.76	19.03	19.07
2696	NASDAQ	VECO	Thu, Aug 11, 2005	19.50	19.89	19.34	19.84
2695	NASDAQ	VECO	Wed, Aug 10, 2005	19.55	19.98	19.16	19.44
2694	NASDAQ	VECO	Tue, Aug 9, 2005	19.55	19.72	19.29	19.41
2693	NASDAQ	VECO	Mon, Aug 8, 2005	19.88	19.96	19.36	19.43
2692	NASDAQ	VECO	Fri, Aug 5, 2005	19.90	20.11	19.58	19.77
2691	NASDAQ	VECO	Thu, Aug 4, 2005	20.74	20.78	19.81	20.00
2690	NASDAQ	VECO	Wed, Aug 3, 2005	21.39	21.52	20.75	20.91
2689	NASDAQ	VECO	Tue, Aug 2, 2005	20.56	21.41	20.54	21.41
2688	NASDAQ	VECO	Mon, Aug 1, 2005	20.27	20.78	20.15	20.50
2687	NASDAQ	VECO	Fri, Jul 29, 2005	19.69	20.31	19.62	20.22
2686	NASDAQ	VECO	Thu, Jul 28, 2005	19.83	19.85	19.63	19.80
2685	NASDAQ	VECO	Wed, Jul 27, 2005	19.95	19.96	19.21	19.71
2684	NASDAQ	VECO	Tue, Jul 26, 2005	19.45	19.98	19.36	19.87
2683	NASDAQ	VECO	Mon, Jul 25, 2005	18.48	19.01	18.32	18.85
2682	NASDAQ	VECO	Fri, Jul 22, 2005	18.60	18.72	18.18	18.40
2681	NASDAQ	VECO	Thu, Jul 21, 2005	19.01	19.01	18.29	18.47
2680	NASDAQ	VECO	Wed, Jul 20, 2005	18.15	19.06	18.11	19.01
2679	NASDAQ	VECO	Tue, Jul 19, 2005	18.01	18.37	17.85	18.30
2678	NASDAQ	VECO	Mon, Jul 18, 2005	18.01	18.08	17.81	17.88
2677	NASDAQ	VECO	Fri, Jul 15, 2005	18.00	18.17	17.92	18.05
2676	NASDAQ	VECO	Thu, Jul 14, 2005	17.65	18.26	17.65	18.13
2675	NASDAQ	VECO	Wed, Jul 13, 2005	17.43	17.70	17.26	17.65
2674	NASDAQ	VECO	Tue, Jul 12, 2005	17.43	17.70	17.31	17.43
2673	NASDAQ	VECO	Mon, Jul 11, 2005	16.98	17.65	16.98	17.62
2672	NASDAQ	VECO	Fri, Jul 8, 2005	16.62	16.98	16.49	16.97
2671	NASDAQ	VECO	Thu, Jul 7, 2005	16.43	16.69	16.32	16.60
2670	NASDAQ	VECO	Wed, Jul 6, 2005	16.39	16.72	16.36	16.60
2669	NASDAQ	VECO	Tue, Jul 5, 2005	15.90	16.39	15.87	16.33
2668	NASDAQ	VECO	Fri, Jul 1, 2005	16.25	16.38	15.79	15.98
2667	NASDAQ	VECO	Thu, Jun 30, 2005	16.68	16.74	16.28	16.28
2666	NASDAQ	VECO	Wed, Jun 29, 2005	16.56	16.72	16.52	16.68
2665	NASDAQ	VECO	Tue, Jun 28, 2005	16.80	16.93	16.39	16.65
2664	NASDAQ	VECO	Mon, Jun 27, 2005	17.00	17.06	16.70	16.82
2663	NASDAQ	VECO	Fri, Jun 24, 2005	16.56	17.20	16.50	17.01
2662	NASDAQ	VECO	Thu, Jun 23, 2005	16.61	17.05	16.58	16.68
2661	NASDAQ	VECO	Wed, Jun 22, 2005	16.78	16.78	16.62	16.71
2660	NASDAQ	VECO	Tue, Jun 21, 2005	16.78	17.00	16.63	16.76
2659	NASDAQ	VECO	Mon, Jun 20, 2005	16.69	16.79	16.62	16.76
2658	NASDAQ	VECO	Fri, Jun 17, 2005	16.56	16.69	16.40	16.65
2657	NASDAQ	VECO	Thu, Jun 16, 2005	16.28	16.56	16.23	16.56
2656	NASDAQ	VECO	Wed, Jun 15, 2005	15.81	16.33	15.45	16.28
2655	NASDAQ	VECO	Tue, Jun 14, 2005	15.70	15.83	15.58	15.82
2654	NASDAQ	VECO	Mon, Jun 13, 2005	15.54	15.56	15.29	15.55
2653	NASDAQ	VECO	Fri, Jun 10, 2005	15.76	15.76	15.25	15.51
2652	NASDAQ	VECO	Thu, Jun 9, 2005	15.60	15.75	15.30	15.69
2651	NASDAQ	VECO	Wed, Jun 8, 2005	15.61	15.80	15.49	15.60
2650	NASDAQ	VECO	Tue, Jun 7, 2005	15.39	15.85	15.35	15.60
2649	NASDAQ	VECO	Mon, Jun 6, 2005	15.43	15.43	15.20	15.31
2648	NASDAQ	VECO	Fri, Jun 3, 2005	15.49	15.57	15.36	15.45
2647	NASDAQ	VECO	Thu, Jun 2, 2005	15.30	15.63	15.21	15.51
2646	NASDAQ	VECO	Wed, Jun 1, 2005	15.11	15.49	15.07	15.34
2645	NASDAQ	VECO	Tue, May 31, 2005	15.14	15.22	15.00	15.07
2644	NASDAQ	VECO	Fri, May 27, 2005	15.12	15.12	14.80	15.00
2643	NASDAQ	VECO	Thu, May 26, 2005	14.77	15.12	14.77	15.06
2642	NASDAQ	VECO	Wed, May 25, 2005	15.03	15.06	14.62	14.77
2641	NASDAQ	VECO	Tue, May 24, 2005	15.14	15.27	14.95	15.08
2640	NASDAQ	VECO	Mon, May 23, 2005	14.85	15.25	14.80	15.21
2639	NASDAQ	VECO	Fri, May 20, 2005	14.75	14.90	14.54	14.76
2638	NASDAQ	VECO	Thu, May 19, 2005	14.74	14.98	14.61	14.81
2637	NASDAQ	VECO	Wed, May 18, 2005	14.28	14.85	14.25	14.75
2636	NASDAQ	VECO	Tue, May 17, 2005	14.29	14.40	14.04	14.26
2635	NASDAQ	VECO	Mon, May 16, 2005	14.00	14.27	13.85	14.22
2634	NASDAQ	VECO	Fri, May 13, 2005	13.58	14.08	13.58	13.93
2633	NASDAQ	VECO	Thu, May 12, 2005	13.74	13.89	13.50	13.58
2632	NASDAQ	VECO	Wed, May 11, 2005	13.22	13.71	13.14	13.70
2631	NASDAQ	VECO	Tue, May 10, 2005	13.39	13.40	13.16	13.29
2630	NASDAQ	VECO	Mon, May 9, 2005	13.57	13.58	13.25	13.35
2629	NASDAQ	VECO	Fri, May 6, 2005	13.60	13.60	13.22	13.48
2628	NASDAQ	VECO	Thu, May 5, 2005	13.50	13.52	13.23	13.43
2627	NASDAQ	VECO	Wed, May 4, 2005	13.41	13.52	13.15	13.51
2626	NASDAQ	VECO	Tue, May 3, 2005	13.00	13.46	12.88	13.31
2625	NASDAQ	VECO	Mon, May 2, 2005	13.31	13.35	12.86	13.03
2624	NASDAQ	VECO	Fri, Apr 29, 2005	13.30	13.54	12.83	13.31
2623	NASDAQ	VECO	Thu, Apr 28, 2005	13.85	14.04	13.46	13.46
2622	NASDAQ	VECO	Wed, Apr 27, 2005	14.04	14.13	13.75	13.96
2621	NASDAQ	VECO	Tue, Apr 26, 2005	14.16	14.42	14.01	14.11
2620	NASDAQ	VECO	Mon, Apr 25, 2005	14.99	15.00	14.48	14.69
2619	NASDAQ	VECO	Fri, Apr 22, 2005	15.06	15.06	14.50	14.70
2618	NASDAQ	VECO	Thu, Apr 21, 2005	14.42	15.25	14.42	14.92
2617	NASDAQ	VECO	Wed, Apr 20, 2005	14.50	14.80	14.25	14.30
2616	NASDAQ	VECO	Tue, Apr 19, 2005	13.98	14.20	13.78	14.18
2615	NASDAQ	VECO	Mon, Apr 18, 2005	13.93	14.32	13.56	13.89
2614	NASDAQ	VECO	Fri, Apr 15, 2005	14.29	14.39	13.70	13.92
2613	NASDAQ	VECO	Thu, Apr 14, 2005	14.87	14.87	14.30	14.30
2612	NASDAQ	VECO	Wed, Apr 13, 2005	15.44	15.44	14.68	14.77
2611	NASDAQ	VECO	Tue, Apr 12, 2005	15.34	15.42	14.73	15.35
2610	NASDAQ	VECO	Mon, Apr 11, 2005	14.85	15.48	14.52	15.26
2609	NASDAQ	VECO	Fri, Apr 8, 2005	14.95	15.17	14.71	14.72
2608	NASDAQ	VECO	Thu, Apr 7, 2005	14.78	14.88	14.57	14.88
2607	NASDAQ	VECO	Wed, Apr 6, 2005	14.62	14.84	14.50	14.66
2606	NASDAQ	VECO	Tue, Apr 5, 2005	14.83	14.95	14.43	14.46
2605	NASDAQ	VECO	Mon, Apr 4, 2005	14.83	14.96	14.55	14.81
2604	NASDAQ	VECO	Fri, Apr 1, 2005	15.32	15.32	14.76	14.87
2603	NASDAQ	VECO	Thu, Mar 31, 2005	15.06	15.16	14.89	15.05
2602	NASDAQ	VECO	Wed, Mar 30, 2005	14.67	15.18	14.61	15.17
2601	NASDAQ	VECO	Tue, Mar 29, 2005	15.06	15.09	14.54	14.62
2600	NASDAQ	VECO	Mon, Mar 28, 2005	14.95	15.38	14.89	14.94
2599	NASDAQ	VECO	Thu, Mar 24, 2005	15.10	15.10	14.84	14.95
2598	NASDAQ	VECO	Wed, Mar 23, 2005	14.90	15.17	14.81	15.00
2597	NASDAQ	VECO	Tue, Mar 22, 2005	15.11	15.17	14.84	14.90
2596	NASDAQ	VECO	Mon, Mar 21, 2005	15.20	15.48	14.79	15.04
2595	NASDAQ	VECO	Fri, Mar 18, 2005	14.84	15.15	14.50	15.11
2594	NASDAQ	VECO	Thu, Mar 17, 2005	14.29	14.77	14.25	14.51
2593	NASDAQ	VECO	Wed, Mar 16, 2005	13.40	14.78	13.30	14.27
2592	NASDAQ	VECO	Tue, Mar 15, 2005	14.49	14.49	13.96	13.97
2591	NASDAQ	VECO	Mon, Mar 14, 2005	14.23	14.53	14.17	14.28
2590	NASDAQ	VECO	Fri, Mar 11, 2005	14.41	14.63	14.16	14.35
2589	NASDAQ	VECO	Thu, Mar 10, 2005	14.50	14.62	14.20	14.26
2588	NASDAQ	VECO	Wed, Mar 9, 2005	14.35	14.66	14.35	14.36
2587	NASDAQ	VECO	Tue, Mar 8, 2005	14.62	14.85	14.32	14.36
2586	NASDAQ	VECO	Mon, Mar 7, 2005	14.33	14.82	14.33	14.59
2585	NASDAQ	VECO	Fri, Mar 4, 2005	14.61	14.69	14.22	14.39
2584	NASDAQ	VECO	Thu, Mar 3, 2005	14.94	15.10	14.25	14.48
2583	NASDAQ	VECO	Wed, Mar 2, 2005	15.29	15.30	14.93	14.94
2582	NASDAQ	VECO	Tue, Mar 1, 2005	15.07	15.46	15.03	15.29
2581	NASDAQ	VECO	Mon, Feb 28, 2005	15.56	15.75	14.95	14.96
2580	NASDAQ	VECO	Fri, Feb 25, 2005	14.71	15.46	14.56	15.35
2579	NASDAQ	VECO	Thu, Feb 24, 2005	14.88	14.98	14.55	14.72
2578	NASDAQ	VECO	Wed, Feb 23, 2005	15.20	15.20	14.70	14.76
2577	NASDAQ	VECO	Tue, Feb 22, 2005	15.11	15.62	14.92	15.03
2576	NASDAQ	VECO	Fri, Feb 18, 2005	15.45	15.45	15.08	15.25
2575	NASDAQ	VECO	Thu, Feb 17, 2005	15.70	15.95	15.06	15.11
2574	NASDAQ	VECO	Wed, Feb 16, 2005	16.25	16.35	15.53	15.65
2573	NASDAQ	VECO	Tue, Feb 15, 2005	16.10	16.75	16.00	16.13
2572	NASDAQ	VECO	Mon, Feb 14, 2005	16.99	17.17	16.02	16.20
2571	NASDAQ	VECO	Fri, Feb 11, 2005	17.33	17.48	16.23	16.96
2570	NASDAQ	VECO	Thu, Feb 10, 2005	18.73	19.00	18.37	18.86
2569	NASDAQ	VECO	Wed, Feb 9, 2005	18.99	19.10	18.65	18.73
2568	NASDAQ	VECO	Tue, Feb 8, 2005	18.30	18.99	18.30	18.84
2567	NASDAQ	VECO	Mon, Feb 7, 2005	18.30	18.80	18.25	18.37
2566	NASDAQ	VECO	Fri, Feb 4, 2005	17.49	18.28	17.35	18.20
2565	NASDAQ	VECO	Thu, Feb 3, 2005	17.45	17.63	17.19	17.44
2564	NASDAQ	VECO	Wed, Feb 2, 2005	17.22	17.53	17.21	17.42
2563	NASDAQ	VECO	Tue, Feb 1, 2005	17.31	17.50	17.10	17.24
2562	NASDAQ	VECO	Mon, Jan 31, 2005	17.41	17.61	17.25	17.49
2561	NASDAQ	VECO	Fri, Jan 28, 2005	17.70	17.70	17.01	17.14
2560	NASDAQ	VECO	Thu, Jan 27, 2005	17.40	17.94	17.24	17.61
2559	NASDAQ	VECO	Wed, Jan 26, 2005	17.20	17.50	16.91	17.43
2558	NASDAQ	VECO	Tue, Jan 25, 2005	16.95	17.32	16.70	16.96
2557	NASDAQ	VECO	Mon, Jan 24, 2005	17.96	17.96	16.93	17.08
2556	NASDAQ	VECO	Fri, Jan 21, 2005	18.78	18.78	17.74	17.83
2555	NASDAQ	VECO	Thu, Jan 20, 2005	18.78	18.95	18.50	18.50
2554	NASDAQ	VECO	Wed, Jan 19, 2005	19.08	19.35	18.78	18.79
2553	NASDAQ	VECO	Tue, Jan 18, 2005	18.43	18.94	18.34	18.77
2552	NASDAQ	VECO	Fri, Jan 14, 2005	18.36	18.68	18.29	18.50
2551	NASDAQ	VECO	Thu, Jan 13, 2005	18.50	18.59	17.97	18.25
2550	NASDAQ	VECO	Wed, Jan 12, 2005	18.31	18.70	18.19	18.60
2549	NASDAQ	VECO	Tue, Jan 11, 2005	18.17	18.38	18.01	18.09
2548	NASDAQ	VECO	Mon, Jan 10, 2005	18.52	18.74	18.25	18.31
2547	NASDAQ	VECO	Fri, Jan 7, 2005	18.60	18.99	17.94	18.60
2546	NASDAQ	VECO	Thu, Jan 6, 2005	19.20	19.20	18.30	18.30
2545	NASDAQ	VECO	Wed, Jan 5, 2005	19.10	19.25	18.74	18.79
2544	NASDAQ	VECO	Tue, Jan 4, 2005	20.60	20.63	19.04	19.41
2543	NASDAQ	VECO	Mon, Jan 3, 2005	21.27	21.28	20.22	20.44
2542	NASDAQ	VECO	Fri, Dec 31, 2004	20.62	21.25	20.55	21.07
2541	NASDAQ	VECO	Thu, Dec 30, 2004	20.32	20.88	20.32	20.68
2540	NASDAQ	VECO	Wed, Dec 29, 2004	20.65	20.98	20.33	20.34
2539	NASDAQ	VECO	Tue, Dec 28, 2004	20.43	20.81	20.43	20.64
2538	NASDAQ	VECO	Mon, Dec 27, 2004	20.98	21.00	20.43	20.48
2537	NASDAQ	VECO	Thu, Dec 23, 2004	20.92	21.09	20.62	20.86
2536	NASDAQ	VECO	Wed, Dec 22, 2004	20.90	21.14	20.77	21.04
2535	NASDAQ	VECO	Tue, Dec 21, 2004	20.30	21.06	20.30	20.90
2534	NASDAQ	VECO	Mon, Dec 20, 2004	20.74	20.90	20.21	20.35
2533	NASDAQ	VECO	Fri, Dec 17, 2004	20.28	20.64	20.00	20.53
2532	NASDAQ	VECO	Thu, Dec 16, 2004	20.84	20.90	20.25	20.41
2531	NASDAQ	VECO	Wed, Dec 15, 2004	20.51	20.86	20.28	20.76
2530	NASDAQ	VECO	Tue, Dec 14, 2004	19.98	20.55	19.85	20.34
2529	NASDAQ	VECO	Mon, Dec 13, 2004	19.48	19.97	19.32	19.88
2528	NASDAQ	VECO	Fri, Dec 10, 2004	19.57	19.77	19.37	19.51
2527	NASDAQ	VECO	Thu, Dec 9, 2004	19.21	19.90	19.03	19.58
2526	NASDAQ	VECO	Wed, Dec 8, 2004	19.91	19.91	19.31	19.52
2525	NASDAQ	VECO	Tue, Dec 7, 2004	20.82	20.93	19.79	19.81
2524	NASDAQ	VECO	Mon, Dec 6, 2004	20.82	20.97	20.50	20.73
2523	NASDAQ	VECO	Fri, Dec 3, 2004	20.74	21.00	20.55	20.88
2522	NASDAQ	VECO	Thu, Dec 2, 2004	19.87	20.65	19.76	20.13
2521	NASDAQ	VECO	Wed, Dec 1, 2004	19.60	20.10	19.54	20.08
2520	NASDAQ	VECO	Tue, Nov 30, 2004	19.93	19.93	19.30	19.39
2519	NASDAQ	VECO	Mon, Nov 29, 2004	20.09	20.42	19.65	19.86
2518	NASDAQ	VECO	Fri, Nov 26, 2004	20.16	20.55	20.01	20.03
2517	NASDAQ	VECO	Wed, Nov 24, 2004	20.05	20.50	20.05	20.09
2516	NASDAQ	VECO	Tue, Nov 23, 2004	20.50	20.60	20.02	20.17
2515	NASDAQ	VECO	Mon, Nov 22, 2004	20.39	20.48	20.02	20.48
2514	NASDAQ	VECO	Fri, Nov 19, 2004	20.99	21.22	20.25	20.32
2513	NASDAQ	VECO	Thu, Nov 18, 2004	20.72	21.25	20.62	21.20
2512	NASDAQ	VECO	Wed, Nov 17, 2004	20.67	21.29	20.52	20.95
2511	NASDAQ	VECO	Tue, Nov 16, 2004	20.65	20.65	20.24	20.42
2510	NASDAQ	VECO	Mon, Nov 15, 2004	19.39	21.00	19.39	20.66
2509	NASDAQ	VECO	Fri, Nov 12, 2004	19.57	19.60	19.18	19.50
2508	NASDAQ	VECO	Thu, Nov 11, 2004	19.43	19.65	19.06	19.55
2507	NASDAQ	VECO	Wed, Nov 10, 2004	19.55	19.74	19.08	19.09
2506	NASDAQ	VECO	Tue, Nov 9, 2004	19.77	19.97	19.41	19.48
2505	NASDAQ	VECO	Mon, Nov 8, 2004	19.97	20.21	19.50	19.75
2504	NASDAQ	VECO	Fri, Nov 5, 2004	19.85	20.20	19.68	19.91
2503	NASDAQ	VECO	Thu, Nov 4, 2004	19.73	19.77	19.28	19.71
2502	NASDAQ	VECO	Wed, Nov 3, 2004	20.25	20.28	19.42	19.71
2501	NASDAQ	VECO	Tue, Nov 2, 2004	19.73	20.07	19.59	19.72
2500	NASDAQ	VECO	Mon, Nov 1, 2004	19.40	19.76	19.25	19.61
2499	NASDAQ	VECO	Fri, Oct 29, 2004	19.87	19.95	19.39	19.54
2498	NASDAQ	VECO	Thu, Oct 28, 2004	19.21	19.94	19.21	19.88
2497	NASDAQ	VECO	Wed, Oct 27, 2004	18.65	19.45	18.60	19.28
2496	NASDAQ	VECO	Tue, Oct 26, 2004	18.64	18.93	18.55	18.69
2495	NASDAQ	VECO	Mon, Oct 25, 2004	18.36	19.20	18.36	18.71
2494	NASDAQ	VECO	Fri, Oct 22, 2004	18.90	19.06	18.27	18.39
2493	NASDAQ	VECO	Thu, Oct 21, 2004	18.21	19.00	17.98	18.81
2492	NASDAQ	VECO	Wed, Oct 20, 2004	18.20	18.36	17.84	18.04
2491	NASDAQ	VECO	Tue, Oct 19, 2004	18.37	18.84	18.15	18.33
2490	NASDAQ	VECO	Mon, Oct 18, 2004	17.91	18.29	17.83	18.13
2489	NASDAQ	VECO	Fri, Oct 15, 2004	17.92	18.18	17.45	17.59
2488	NASDAQ	VECO	Thu, Oct 14, 2004	19.44	19.50	17.87	17.89
2487	NASDAQ	VECO	Wed, Oct 13, 2004	20.17	20.50	19.50	19.60
2486	NASDAQ	VECO	Tue, Oct 12, 2004	21.64	22.00	21.52	21.83
2485	NASDAQ	VECO	Mon, Oct 11, 2004	22.00	22.18	21.75	22.16
2484	NASDAQ	VECO	Fri, Oct 8, 2004	22.52	22.68	21.76	21.87
2483	NASDAQ	VECO	Thu, Oct 7, 2004	22.10	23.04	22.10	22.73
2482	NASDAQ	VECO	Wed, Oct 6, 2004	22.12	22.21	21.84	22.16
2481	NASDAQ	VECO	Tue, Oct 5, 2004	22.57	22.81	22.05	22.28
2480	NASDAQ	VECO	Mon, Oct 4, 2004	22.40	22.97	22.19	22.63
2479	NASDAQ	VECO	Fri, Oct 1, 2004	21.41	22.10	21.22	21.93
2478	NASDAQ	VECO	Thu, Sep 30, 2004	21.17	21.60	20.96	20.97
2477	NASDAQ	VECO	Wed, Sep 29, 2004	20.63	21.45	20.59	21.16
2476	NASDAQ	VECO	Tue, Sep 28, 2004	20.67	20.95	20.39	20.82
2475	NASDAQ	VECO	Mon, Sep 27, 2004	20.45	20.87	20.27	20.49
2474	NASDAQ	VECO	Fri, Sep 24, 2004	20.76	21.10	20.42	20.45
2473	NASDAQ	VECO	Thu, Sep 23, 2004	20.89	21.17	20.31	20.82
2472	NASDAQ	VECO	Wed, Sep 22, 2004	21.36	21.44	20.52	20.57
2471	NASDAQ	VECO	Tue, Sep 21, 2004	21.33	21.63	20.91	21.24
2470	NASDAQ	VECO	Mon, Sep 20, 2004	20.80	21.58	20.64	21.32
2469	NASDAQ	VECO	Fri, Sep 17, 2004	20.99	21.20	20.32	20.94
2468	NASDAQ	VECO	Thu, Sep 16, 2004	20.99	21.10	20.55	20.77
2467	NASDAQ	VECO	Wed, Sep 15, 2004	21.63	21.63	20.79	20.96
2466	NASDAQ	VECO	Tue, Sep 14, 2004	21.92	22.06	21.50	21.84
2465	NASDAQ	VECO	Mon, Sep 13, 2004	21.61	22.35	21.55	21.87
2464	NASDAQ	VECO	Fri, Sep 10, 2004	20.26	21.50	20.04	21.45
2463	NASDAQ	VECO	Thu, Sep 9, 2004	19.43	20.36	19.24	20.19
2462	NASDAQ	VECO	Wed, Sep 8, 2004	19.35	19.88	19.12	19.24
2461	NASDAQ	VECO	Tue, Sep 7, 2004	19.31	19.70	19.16	19.29
2460	NASDAQ	VECO	Fri, Sep 3, 2004	19.59	19.75	18.80	19.15
2459	NASDAQ	VECO	Thu, Sep 2, 2004	19.46	19.81	19.25	19.70
2458	NASDAQ	VECO	Wed, Sep 1, 2004	19.38	20.20	19.24	19.46
2457	NASDAQ	VECO	Tue, Aug 31, 2004	19.21	19.53	18.86	19.36
2456	NASDAQ	VECO	Mon, Aug 30, 2004	19.86	19.95	19.21	19.21
2455	NASDAQ	VECO	Fri, Aug 27, 2004	19.95	20.04	19.86	19.95
2454	NASDAQ	VECO	Thu, Aug 26, 2004	20.20	20.49	19.72	19.95
2453	NASDAQ	VECO	Wed, Aug 25, 2004	19.97	20.33	19.72	20.12
2452	NASDAQ	VECO	Tue, Aug 24, 2004	20.48	20.55	19.73	19.97
2451	NASDAQ	VECO	Mon, Aug 23, 2004	20.17	20.82	20.04	20.38
2450	NASDAQ	VECO	Fri, Aug 20, 2004	20.24	20.31	19.92	20.06
2449	NASDAQ	VECO	Thu, Aug 19, 2004	20.68	20.68	20.00	20.16
2448	NASDAQ	VECO	Wed, Aug 18, 2004	19.60	20.65	19.51	20.62
2447	NASDAQ	VECO	Tue, Aug 17, 2004	19.89	20.19	19.61	19.68
2446	NASDAQ	VECO	Mon, Aug 16, 2004	18.50	19.68	18.50	19.50
2445	NASDAQ	VECO	Fri, Aug 13, 2004	18.75	18.99	18.45	18.69
2444	NASDAQ	VECO	Thu, Aug 12, 2004	19.39	19.56	18.75	18.75
2443	NASDAQ	VECO	Wed, Aug 11, 2004	19.90	19.93	18.84	19.56
2442	NASDAQ	VECO	Tue, Aug 10, 2004	19.85	20.65	19.85	20.59
2441	NASDAQ	VECO	Mon, Aug 9, 2004	20.33	20.43	19.75	19.97
2440	NASDAQ	VECO	Fri, Aug 6, 2004	21.10	21.24	20.06	20.30
2439	NASDAQ	VECO	Thu, Aug 5, 2004	21.53	21.94	21.38	21.54
2438	NASDAQ	VECO	Wed, Aug 4, 2004	21.52	21.82	20.85	21.51
2437	NASDAQ	VECO	Tue, Aug 3, 2004	22.55	22.65	21.52	21.60
2436	NASDAQ	VECO	Mon, Aug 2, 2004	22.86	23.25	22.27	22.50
2435	NASDAQ	VECO	Fri, Jul 30, 2004	21.85	23.13	21.68	22.75
2434	NASDAQ	VECO	Thu, Jul 29, 2004	21.05	21.80	20.89	21.80
2433	NASDAQ	VECO	Wed, Jul 28, 2004	21.41	21.41	20.25	20.85
2432	NASDAQ	VECO	Tue, Jul 27, 2004	20.37	21.59	20.37	21.36
2431	NASDAQ	VECO	Mon, Jul 26, 2004	20.26	21.89	19.71	20.38
2430	NASDAQ	VECO	Fri, Jul 23, 2004	21.39	21.39	20.06	20.15
2429	NASDAQ	VECO	Thu, Jul 22, 2004	20.67	21.64	20.35	21.34
2428	NASDAQ	VECO	Wed, Jul 21, 2004	21.98	22.35	20.50	20.67
2427	NASDAQ	VECO	Tue, Jul 20, 2004	21.42	21.93	21.07	21.93
2426	NASDAQ	VECO	Mon, Jul 19, 2004	21.00	21.61	20.93	21.42
2425	NASDAQ	VECO	Fri, Jul 16, 2004	21.90	22.18	21.00	21.08
2424	NASDAQ	VECO	Thu, Jul 15, 2004	20.89	22.28	20.55	21.67
2423	NASDAQ	VECO	Wed, Jul 14, 2004	20.89	21.45	20.54	20.64
2422	NASDAQ	VECO	Tue, Jul 13, 2004	21.24	21.70	21.17	21.35
2421	NASDAQ	VECO	Mon, Jul 12, 2004	21.80	21.80	21.10	21.25
2420	NASDAQ	VECO	Fri, Jul 9, 2004	22.30	22.40	21.84	22.19
2419	NASDAQ	VECO	Thu, Jul 8, 2004	22.15	22.83	21.91	22.03
2418	NASDAQ	VECO	Wed, Jul 7, 2004	22.49	22.75	22.01	22.30
2417	NASDAQ	VECO	Tue, Jul 6, 2004	23.25	23.25	22.24	22.50
2416	NASDAQ	VECO	Fri, Jul 2, 2004	24.76	24.76	23.35	23.46
2415	NASDAQ	VECO	Thu, Jul 1, 2004	26.02	26.02	24.50	24.72
2414	NASDAQ	VECO	Wed, Jun 30, 2004	25.30	26.02	25.30	25.81
2413	NASDAQ	VECO	Tue, Jun 29, 2004	24.52	25.47	24.21	25.40
2412	NASDAQ	VECO	Mon, Jun 28, 2004	25.20	25.69	24.30	24.46
2411	NASDAQ	VECO	Fri, Jun 25, 2004	24.50	25.21	24.35	25.19
2410	NASDAQ	VECO	Thu, Jun 24, 2004	24.39	25.08	24.16	24.51
2409	NASDAQ	VECO	Wed, Jun 23, 2004	23.98	24.95	23.55	24.77
2408	NASDAQ	VECO	Tue, Jun 22, 2004	23.40	24.24	23.28	24.02
2407	NASDAQ	VECO	Mon, Jun 21, 2004	23.60	23.91	23.35	23.45
2406	NASDAQ	VECO	Fri, Jun 18, 2004	23.59	24.33	23.06	23.59
2405	NASDAQ	VECO	Thu, Jun 17, 2004	24.59	24.59	23.50	23.72
2404	NASDAQ	VECO	Wed, Jun 16, 2004	24.98	25.34	24.36	24.47
2403	NASDAQ	VECO	Tue, Jun 15, 2004	24.60	25.43	24.60	25.00
2402	NASDAQ	VECO	Mon, Jun 14, 2004	24.87	24.90	24.30	24.30
2401	NASDAQ	VECO	Thu, Jun 10, 2004	25.65	25.87	24.52	24.89
2400	NASDAQ	VECO	Wed, Jun 9, 2004	26.00	26.18	25.20	25.41
2399	NASDAQ	VECO	Tue, Jun 8, 2004	25.67	26.48	25.45	26.31
2398	NASDAQ	VECO	Mon, Jun 7, 2004	25.57	26.02	25.29	26.02
2397	NASDAQ	VECO	Fri, Jun 4, 2004	24.80	25.52	24.57	25.22
2396	NASDAQ	VECO	Thu, Jun 3, 2004	25.16	25.38	24.28	24.38
2395	NASDAQ	VECO	Wed, Jun 2, 2004	25.93	26.18	25.08	25.32
2394	NASDAQ	VECO	Tue, Jun 1, 2004	25.74	26.19	25.50	26.11
2393	NASDAQ	VECO	Fri, May 28, 2004	25.70	25.84	25.30	25.83
2392	NASDAQ	VECO	Thu, May 27, 2004	26.03	26.03	25.20	25.60
2391	NASDAQ	VECO	Wed, May 26, 2004	25.29	26.02	24.80	25.98
2390	NASDAQ	VECO	Tue, May 25, 2004	24.42	25.30	24.08	25.29
2389	NASDAQ	VECO	Mon, May 24, 2004	24.23	24.70	24.19	24.35
2388	NASDAQ	VECO	Fri, May 21, 2004	23.63	24.30	23.60	24.05
2387	NASDAQ	VECO	Thu, May 20, 2004	23.62	23.87	23.17	23.55
2386	NASDAQ	VECO	Wed, May 19, 2004	23.89	24.90	23.45	23.54
2385	NASDAQ	VECO	Tue, May 18, 2004	23.60	23.90	23.37	23.65
2384	NASDAQ	VECO	Mon, May 17, 2004	23.43	23.78	23.17	23.19
2383	NASDAQ	VECO	Fri, May 14, 2004	24.25	24.35	23.50	23.81
2382	NASDAQ	VECO	Thu, May 13, 2004	24.12	24.56	23.75	24.00
2381	NASDAQ	VECO	Wed, May 12, 2004	24.86	25.07	23.21	24.46
2380	NASDAQ	VECO	Tue, May 11, 2004	24.05	24.85	23.99	24.83
2379	NASDAQ	VECO	Mon, May 10, 2004	23.56	24.30	23.15	23.77
2378	NASDAQ	VECO	Fri, May 7, 2004	23.93	25.08	23.85	24.00
2377	NASDAQ	VECO	Thu, May 6, 2004	23.73	24.24	23.32	23.98
2376	NASDAQ	VECO	Wed, May 5, 2004	24.40	24.49	23.78	24.10
2375	NASDAQ	VECO	Tue, May 4, 2004	23.60	24.39	23.30	23.97
2374	NASDAQ	VECO	Mon, May 3, 2004	23.86	24.05	22.90	23.28
2373	NASDAQ	VECO	Fri, Apr 30, 2004	23.71	23.74	22.62	22.75
2372	NASDAQ	VECO	Thu, Apr 29, 2004	25.02	25.06	23.14	23.35
2371	NASDAQ	VECO	Wed, Apr 28, 2004	25.50	25.69	25.00	25.13
2370	NASDAQ	VECO	Tue, Apr 27, 2004	26.08	26.65	25.44	25.44
2369	NASDAQ	VECO	Mon, Apr 26, 2004	26.24	27.61	26.05	26.74
2368	NASDAQ	VECO	Fri, Apr 23, 2004	26.74	27.88	26.74	27.43
2367	NASDAQ	VECO	Thu, Apr 22, 2004	27.57	27.70	26.60	26.84
2366	NASDAQ	VECO	Wed, Apr 21, 2004	27.60	28.46	27.50	27.98
2365	NASDAQ	VECO	Tue, Apr 20, 2004	28.01	28.64	27.33	27.40
2364	NASDAQ	VECO	Mon, Apr 19, 2004	27.47	28.17	27.40	27.97
2363	NASDAQ	VECO	Fri, Apr 16, 2004	28.00	28.05	27.15	27.65
2362	NASDAQ	VECO	Thu, Apr 15, 2004	29.38	29.58	28.05	28.15
2361	NASDAQ	VECO	Wed, Apr 14, 2004	29.56	30.48	29.14	29.37
2360	NASDAQ	VECO	Tue, Apr 13, 2004	30.68	30.95	29.30	29.80
2359	NASDAQ	VECO	Mon, Apr 12, 2004	30.82	31.04	30.22	30.73
2358	NASDAQ	VECO	Thu, Apr 8, 2004	31.34	31.50	30.52	30.71
2357	NASDAQ	VECO	Wed, Apr 7, 2004	30.80	31.37	30.12	30.99
2356	NASDAQ	VECO	Tue, Apr 6, 2004	30.80	31.65	30.76	30.85
2355	NASDAQ	VECO	Mon, Apr 5, 2004	30.85	31.51	30.75	31.50
2354	NASDAQ	VECO	Fri, Apr 2, 2004	30.44	31.10	30.26	30.74
2353	NASDAQ	VECO	Thu, Apr 1, 2004	28.16	30.13	28.16	29.83
2352	NASDAQ	VECO	Wed, Mar 31, 2004	28.90	29.08	27.87	28.06
2351	NASDAQ	VECO	Tue, Mar 30, 2004	27.91	28.31	27.80	28.25
2350	NASDAQ	VECO	Mon, Mar 29, 2004	28.33	28.83	27.93	28.24
2349	NASDAQ	VECO	Fri, Mar 26, 2004	28.16	28.74	27.73	27.93
2348	NASDAQ	VECO	Thu, Mar 25, 2004	25.99	28.60	25.90	28.12
2347	NASDAQ	VECO	Wed, Mar 24, 2004	25.45	25.96	25.33	25.65
2346	NASDAQ	VECO	Tue, Mar 23, 2004	25.84	26.34	25.30	25.33
2345	NASDAQ	VECO	Mon, Mar 22, 2004	25.57	25.70	24.70	24.90
2344	NASDAQ	VECO	Fri, Mar 19, 2004	26.75	26.76	25.65	25.83
2343	NASDAQ	VECO	Thu, Mar 18, 2004	26.56	27.30	25.88	26.72
2342	NASDAQ	VECO	Wed, Mar 17, 2004	26.00	26.89	25.78	26.59
2341	NASDAQ	VECO	Tue, Mar 16, 2004	26.20	26.58	24.84	25.59
2340	NASDAQ	VECO	Mon, Mar 15, 2004	27.08	27.19	25.75	25.80
2339	NASDAQ	VECO	Fri, Mar 12, 2004	26.64	27.18	26.35	27.02
2338	NASDAQ	VECO	Thu, Mar 11, 2004	27.25	27.40	26.10	26.25
2337	NASDAQ	VECO	Wed, Mar 10, 2004	27.70	27.89	26.60	26.70
2336	NASDAQ	VECO	Tue, Mar 9, 2004	28.50	28.70	27.42	27.66
2335	NASDAQ	VECO	Mon, Mar 8, 2004	29.94	30.17	28.52	28.60
2334	NASDAQ	VECO	Fri, Mar 5, 2004	29.88	30.25	29.36	29.68
2333	NASDAQ	VECO	Thu, Mar 4, 2004	29.85	30.18	29.52	30.18
2332	NASDAQ	VECO	Wed, Mar 3, 2004	30.31	30.49	29.42	29.70
2331	NASDAQ	VECO	Tue, Mar 2, 2004	30.30	30.99	30.14	30.34
2330	NASDAQ	VECO	Mon, Mar 1, 2004	29.30	30.40	28.82	30.24
2329	NASDAQ	VECO	Fri, Feb 27, 2004	30.11	30.29	28.81	29.17
2328	NASDAQ	VECO	Thu, Feb 26, 2004	29.40	30.19	28.84	29.77
2327	NASDAQ	VECO	Wed, Feb 25, 2004	29.80	29.85	28.60	29.39
2326	NASDAQ	VECO	Tue, Feb 24, 2004	30.10	30.10	29.27	29.67
2325	NASDAQ	VECO	Mon, Feb 23, 2004	31.24	31.32	29.77	30.00
2324	NASDAQ	VECO	Fri, Feb 20, 2004	31.94	32.00	30.00	31.23
2323	NASDAQ	VECO	Thu, Feb 19, 2004	33.51	33.51	31.85	31.99
2322	NASDAQ	VECO	Wed, Feb 18, 2004	32.60	33.25	32.51	32.91
2321	NASDAQ	VECO	Tue, Feb 17, 2004	32.30	32.64	32.11	32.59
2320	NASDAQ	VECO	Fri, Feb 13, 2004	32.80	32.80	31.66	32.00
2319	NASDAQ	VECO	Thu, Feb 12, 2004	32.01	32.74	31.86	32.56
2318	NASDAQ	VECO	Wed, Feb 11, 2004	31.86	32.36	31.55	32.08
2317	NASDAQ	VECO	Tue, Feb 10, 2004	31.40	32.21	30.60	31.83
2316	NASDAQ	VECO	Mon, Feb 9, 2004	30.79	32.38	30.69	31.86
2315	NASDAQ	VECO	Fri, Feb 6, 2004	28.30	30.93	28.21	30.49
2314	NASDAQ	VECO	Thu, Feb 5, 2004	27.30	28.22	27.04	27.44
2313	NASDAQ	VECO	Wed, Feb 4, 2004	28.41	28.55	27.03	27.20
2312	NASDAQ	VECO	Tue, Feb 3, 2004	29.92	29.93	28.66	28.72
2311	NASDAQ	VECO	Mon, Feb 2, 2004	30.14	30.75	29.77	29.80
2310	NASDAQ	VECO	Fri, Jan 30, 2004	29.37	30.31	29.07	30.10
2309	NASDAQ	VECO	Thu, Jan 29, 2004	29.82	30.34	28.45	29.10
2308	NASDAQ	VECO	Wed, Jan 28, 2004	32.00	32.44	30.16	30.40
2307	NASDAQ	VECO	Tue, Jan 27, 2004	31.05	31.77	30.79	31.56
2306	NASDAQ	VECO	Mon, Jan 26, 2004	32.30	32.30	30.27	31.24
2305	NASDAQ	VECO	Fri, Jan 23, 2004	32.22	33.19	31.10	32.76
2304	NASDAQ	VECO	Thu, Jan 22, 2004	33.26	33.75	31.78	31.84
2303	NASDAQ	VECO	Wed, Jan 21, 2004	33.62	33.67	32.20	33.19
2302	NASDAQ	VECO	Tue, Jan 20, 2004	33.50	34.40	32.90	34.01
2301	NASDAQ	VECO	Fri, Jan 16, 2004	32.70	33.40	31.56	32.83
2300	NASDAQ	VECO	Thu, Jan 15, 2004	30.85	31.39	30.05	30.90
2299	NASDAQ	VECO	Wed, Jan 14, 2004	30.85	31.09	30.54	30.86
2298	NASDAQ	VECO	Tue, Jan 13, 2004	31.31	31.94	30.18	30.80
2297	NASDAQ	VECO	Mon, Jan 12, 2004	30.90	31.10	30.56	31.06
2296	NASDAQ	VECO	Fri, Jan 9, 2004	31.15	31.68	30.60	30.76
2295	NASDAQ	VECO	Thu, Jan 8, 2004	31.30	31.74	30.95	31.25
2294	NASDAQ	VECO	Wed, Jan 7, 2004	30.95	31.47	30.14	30.92
2293	NASDAQ	VECO	Tue, Jan 6, 2004	31.24	31.90	30.91	31.20
2292	NASDAQ	VECO	Mon, Jan 5, 2004	29.33	31.00	29.13	30.78
2291	NASDAQ	VECO	Fri, Jan 2, 2004	28.84	28.95	28.16	28.35
2290	NASDAQ	VECO	Wed, Dec 31, 2003	28.99	29.20	28.16	28.16
2289	NASDAQ	VECO	Tue, Dec 30, 2003	28.75	29.02	28.41	28.79
2288	NASDAQ	VECO	Mon, Dec 29, 2003	28.23	28.79	28.00	28.73
2287	NASDAQ	VECO	Fri, Dec 26, 2003	27.74	28.36	27.68	28.12
2286	NASDAQ	VECO	Wed, Dec 24, 2003	27.94	28.24	27.57	27.60
2285	NASDAQ	VECO	Tue, Dec 23, 2003	27.53	28.05	27.33	28.00
2284	NASDAQ	VECO	Mon, Dec 22, 2003	27.32	27.52	26.85	27.45
2283	NASDAQ	VECO	Fri, Dec 19, 2003	27.67	27.75	26.75	27.10
2282	NASDAQ	VECO	Thu, Dec 18, 2003	26.38	27.52	26.30	27.44
2281	NASDAQ	VECO	Wed, Dec 17, 2003	26.62	26.77	25.95	26.35
2280	NASDAQ	VECO	Tue, Dec 16, 2003	26.75	26.82	25.84	26.68
2279	NASDAQ	VECO	Mon, Dec 15, 2003	28.60	28.63	26.71	26.90
2278	NASDAQ	VECO	Fri, Dec 12, 2003	27.12	27.70	26.59	27.61
2277	NASDAQ	VECO	Thu, Dec 11, 2003	25.70	27.23	25.70	27.07
2276	NASDAQ	VECO	Wed, Dec 10, 2003	25.64	26.36	25.30	25.75
2275	NASDAQ	VECO	Tue, Dec 9, 2003	26.84	27.10	25.44	25.48
2274	NASDAQ	VECO	Mon, Dec 8, 2003	26.89	27.32	26.22	26.75
2273	NASDAQ	VECO	Fri, Dec 5, 2003	27.11	27.25	26.60	26.90
2272	NASDAQ	VECO	Thu, Dec 4, 2003	28.61	28.69	27.40	27.98
2271	NASDAQ	VECO	Wed, Dec 3, 2003	29.67	30.25	28.62	28.68
2270	NASDAQ	VECO	Tue, Dec 2, 2003	29.33	29.65	29.10	29.19
2269	NASDAQ	VECO	Mon, Dec 1, 2003	29.83	30.14	29.06	29.41
2268	NASDAQ	VECO	Fri, Nov 28, 2003	29.07	29.50	28.98	29.50
2267	NASDAQ	VECO	Wed, Nov 26, 2003	29.70	30.23	28.09	29.07
2266	NASDAQ	VECO	Tue, Nov 25, 2003	29.50	29.70	28.61	29.20
2265	NASDAQ	VECO	Mon, Nov 24, 2003	28.85	29.35	28.60	29.33
2264	NASDAQ	VECO	Fri, Nov 21, 2003	29.14	29.28	28.33	28.65
2263	NASDAQ	VECO	Thu, Nov 20, 2003	27.84	29.70	27.42	28.66
2262	NASDAQ	VECO	Wed, Nov 19, 2003	25.93	27.03	25.91	26.90
2261	NASDAQ	VECO	Tue, Nov 18, 2003	26.32	26.81	25.86	25.90
2260	NASDAQ	VECO	Mon, Nov 17, 2003	26.13	26.28	25.59	26.10
2259	NASDAQ	VECO	Fri, Nov 14, 2003	27.50	27.75	26.25	26.27
2258	NASDAQ	VECO	Thu, Nov 13, 2003	27.21	27.94	27.00	27.41
2257	NASDAQ	VECO	Wed, Nov 12, 2003	26.04	27.34	25.89	27.33
2256	NASDAQ	VECO	Tue, Nov 11, 2003	26.11	26.35	25.50	25.93
2255	NASDAQ	VECO	Mon, Nov 10, 2003	26.94	26.94	26.10	26.25
2254	NASDAQ	VECO	Fri, Nov 7, 2003	27.14	27.37	26.89	26.93
2253	NASDAQ	VECO	Thu, Nov 6, 2003	26.90	27.29	26.42	26.98
2252	NASDAQ	VECO	Wed, Nov 5, 2003	27.09	27.09	25.94	26.82
2251	NASDAQ	VECO	Tue, Nov 4, 2003	26.30	27.72	26.20	27.00
2250	NASDAQ	VECO	Mon, Nov 3, 2003	25.76	26.47	25.51	26.39
2249	NASDAQ	VECO	Fri, Oct 31, 2003	25.85	26.01	24.83	25.30
2248	NASDAQ	VECO	Thu, Oct 30, 2003	25.96	26.25	25.47	25.68
2247	NASDAQ	VECO	Wed, Oct 29, 2003	24.35	25.64	24.09	25.27
2246	NASDAQ	VECO	Tue, Oct 28, 2003	24.00	24.87	23.77	24.50
2245	NASDAQ	VECO	Mon, Oct 27, 2003	23.34	25.34	23.19	25.08
2244	NASDAQ	VECO	Fri, Oct 24, 2003	25.28	25.80	24.85	25.49
2243	NASDAQ	VECO	Thu, Oct 23, 2003	25.75	25.77	24.84	25.62
2242	NASDAQ	VECO	Wed, Oct 22, 2003	26.99	27.00	25.83	26.31
2241	NASDAQ	VECO	Tue, Oct 21, 2003	26.50	27.25	26.10	27.02
2240	NASDAQ	VECO	Mon, Oct 20, 2003	25.73	26.42	25.31	26.13
2239	NASDAQ	VECO	Fri, Oct 17, 2003	26.76	27.46	25.52	25.67
2238	NASDAQ	VECO	Thu, Oct 16, 2003	25.05	27.11	24.88	27.06
2237	NASDAQ	VECO	Wed, Oct 15, 2003	24.68	25.33	24.55	25.09
2236	NASDAQ	VECO	Tue, Oct 14, 2003	23.50	24.10	23.05	24.01
2235	NASDAQ	VECO	Mon, Oct 13, 2003	22.25	23.36	22.15	23.10
2234	NASDAQ	VECO	Fri, Oct 10, 2003	22.38	22.46	21.90	22.18
2233	NASDAQ	VECO	Thu, Oct 9, 2003	22.40	22.55	21.97	22.25
2232	NASDAQ	VECO	Wed, Oct 8, 2003	22.48	22.50	21.83	21.99
2231	NASDAQ	VECO	Tue, Oct 7, 2003	22.05	22.60	22.05	22.41
2230	NASDAQ	VECO	Mon, Oct 6, 2003	22.45	22.55	22.20	22.43
2229	NASDAQ	VECO	Fri, Oct 3, 2003	22.45	22.66	22.10	22.40
2228	NASDAQ	VECO	Thu, Oct 2, 2003	21.00	22.41	20.93	21.83
2227	NASDAQ	VECO	Wed, Oct 1, 2003	20.25	20.95	19.99	20.92
2226	NASDAQ	VECO	Tue, Sep 30, 2003	20.16	20.25	19.60	19.95
2225	NASDAQ	VECO	Mon, Sep 29, 2003	19.94	20.54	19.62	20.30
2224	NASDAQ	VECO	Fri, Sep 26, 2003	20.40	20.43	19.65	19.69
2223	NASDAQ	VECO	Thu, Sep 25, 2003	21.62	21.62	20.27	20.29
2222	NASDAQ	VECO	Wed, Sep 24, 2003	22.48	22.55	21.36	21.40
2221	NASDAQ	VECO	Tue, Sep 23, 2003	22.00	22.74	21.92	22.50
2220	NASDAQ	VECO	Mon, Sep 22, 2003	22.11	22.35	21.68	21.92
2219	NASDAQ	VECO	Fri, Sep 19, 2003	23.17	23.24	22.53	22.65
2218	NASDAQ	VECO	Thu, Sep 18, 2003	23.16	23.24	22.77	23.14
2217	NASDAQ	VECO	Wed, Sep 17, 2003	23.05	23.52	22.83	23.26
2216	NASDAQ	VECO	Tue, Sep 16, 2003	22.64	23.23	22.58	23.06
2215	NASDAQ	VECO	Mon, Sep 15, 2003	22.54	23.22	22.44	22.61
2214	NASDAQ	VECO	Fri, Sep 12, 2003	22.16	22.57	21.82	22.47
2213	NASDAQ	VECO	Thu, Sep 11, 2003	22.49	22.55	21.87	22.29
2212	NASDAQ	VECO	Wed, Sep 10, 2003	23.12	23.15	22.25	22.40
2211	NASDAQ	VECO	Tue, Sep 9, 2003	23.92	24.12	22.93	23.42
2210	NASDAQ	VECO	Mon, Sep 8, 2003	22.29	24.24	22.27	23.95
2209	NASDAQ	VECO	Fri, Sep 5, 2003	22.46	22.52	21.78	22.00
2208	NASDAQ	VECO	Thu, Sep 4, 2003	22.35	22.62	21.85	22.52
2207	NASDAQ	VECO	Wed, Sep 3, 2003	22.65	22.88	22.08	22.28
2206	NASDAQ	VECO	Tue, Sep 2, 2003	21.62	22.55	21.40	22.50
2205	NASDAQ	VECO	Fri, Aug 29, 2003	21.20	21.63	21.10	21.35
2204	NASDAQ	VECO	Thu, Aug 28, 2003	20.96	21.45	20.75	21.33
2203	NASDAQ	VECO	Wed, Aug 27, 2003	20.45	20.95	20.39	20.85
2202	NASDAQ	VECO	Tue, Aug 26, 2003	20.75	20.75	20.16	20.50
2201	NASDAQ	VECO	Mon, Aug 25, 2003	21.00	21.00	20.55	20.85
2200	NASDAQ	VECO	Fri, Aug 22, 2003	22.00	22.16	20.91	20.93
2199	NASDAQ	VECO	Thu, Aug 21, 2003	20.82	21.39	20.72	21.34
2198	NASDAQ	VECO	Wed, Aug 20, 2003	20.12	20.87	20.00	20.61
2197	NASDAQ	VECO	Tue, Aug 19, 2003	20.23	20.27	19.75	20.16
2196	NASDAQ	VECO	Mon, Aug 18, 2003	19.09	20.24	19.09	20.22
2195	NASDAQ	VECO	Fri, Aug 15, 2003	19.04	19.31	18.98	19.06
2194	NASDAQ	VECO	Thu, Aug 14, 2003	19.09	19.19	18.75	19.08
2193	NASDAQ	VECO	Wed, Aug 13, 2003	18.57	19.28	18.32	19.07
2192	NASDAQ	VECO	Tue, Aug 12, 2003	18.11	18.57	17.96	18.55
2191	NASDAQ	VECO	Mon, Aug 11, 2003	17.58	18.26	17.50	18.01
2190	NASDAQ	VECO	Fri, Aug 8, 2003	18.08	18.20	17.41	17.55
2189	NASDAQ	VECO	Thu, Aug 7, 2003	17.98	18.11	17.65	17.91
2188	NASDAQ	VECO	Wed, Aug 6, 2003	18.10	18.26	17.61	17.97
2187	NASDAQ	VECO	Tue, Aug 5, 2003	18.47	18.69	18.00	18.01
2186	NASDAQ	VECO	Mon, Aug 4, 2003	18.41	18.70	18.37	18.44
2185	NASDAQ	VECO	Fri, Aug 1, 2003	18.90	18.90	18.36	18.46
2184	NASDAQ	VECO	Thu, Jul 31, 2003	19.00	19.38	18.65	18.90
2183	NASDAQ	VECO	Wed, Jul 30, 2003	19.06	19.64	18.64	18.70
2182	NASDAQ	VECO	Tue, Jul 29, 2003	19.34	19.51	18.11	19.07
2181	NASDAQ	VECO	Mon, Jul 28, 2003	20.30	20.78	20.09	20.50
2180	NASDAQ	VECO	Fri, Jul 25, 2003	19.94	20.56	19.56	20.23
2179	NASDAQ	VECO	Thu, Jul 24, 2003	20.46	21.15	20.01	20.09
2178	NASDAQ	VECO	Wed, Jul 23, 2003	19.55	20.34	19.41	20.19
2177	NASDAQ	VECO	Tue, Jul 22, 2003	19.15	19.57	19.08	19.52
2176	NASDAQ	VECO	Mon, Jul 21, 2003	19.23	19.58	18.57	18.79
2175	NASDAQ	VECO	Fri, Jul 18, 2003	18.41	19.07	18.41	19.05
2174	NASDAQ	VECO	Thu, Jul 17, 2003	19.51	19.60	18.31	18.41
2173	NASDAQ	VECO	Wed, Jul 16, 2003	20.15	20.20	19.60	19.75
2172	NASDAQ	VECO	Tue, Jul 15, 2003	19.70	20.23	19.69	20.05
2171	NASDAQ	VECO	Mon, Jul 14, 2003	18.89	19.75	18.88	19.63
2170	NASDAQ	VECO	Fri, Jul 11, 2003	18.35	18.75	18.34	18.42
2169	NASDAQ	VECO	Thu, Jul 10, 2003	18.64	18.90	18.39	18.44
2168	NASDAQ	VECO	Wed, Jul 9, 2003	18.89	19.15	18.56	18.99
2167	NASDAQ	VECO	Tue, Jul 8, 2003	18.02	19.05	17.95	18.86
2166	NASDAQ	VECO	Mon, Jul 7, 2003	17.68	18.18	17.68	18.00
2165	NASDAQ	VECO	Thu, Jul 3, 2003	17.37	17.64	17.15	17.31
2164	NASDAQ	VECO	Wed, Jul 2, 2003	17.27	17.79	17.20	17.68
2163	NASDAQ	VECO	Tue, Jul 1, 2003	17.02	17.34	16.55	17.23
2162	NASDAQ	VECO	Mon, Jun 30, 2003	17.42	17.63	17.01	17.03
2161	NASDAQ	VECO	Fri, Jun 27, 2003	17.27	17.85	17.07	17.28
2160	NASDAQ	VECO	Thu, Jun 26, 2003	16.95	17.50	16.80	17.30
2159	NASDAQ	VECO	Wed, Jun 25, 2003	16.83	17.39	16.79	16.93
2158	NASDAQ	VECO	Tue, Jun 24, 2003	16.75	16.98	16.33	16.83
2157	NASDAQ	VECO	Mon, Jun 23, 2003	17.80	17.80	16.57	16.75
2156	NASDAQ	VECO	Fri, Jun 20, 2003	18.69	18.79	17.51	17.80
2155	NASDAQ	VECO	Thu, Jun 19, 2003	18.85	19.19	18.55	18.56
2154	NASDAQ	VECO	Wed, Jun 18, 2003	18.54	19.25	18.44	18.94
2153	NASDAQ	VECO	Tue, Jun 17, 2003	18.42	18.86	18.10	18.62
2152	NASDAQ	VECO	Mon, Jun 16, 2003	18.22	18.48	17.84	18.48
2151	NASDAQ	VECO	Fri, Jun 13, 2003	19.06	19.06	17.88	18.28
2150	NASDAQ	VECO	Thu, Jun 12, 2003	18.95	19.20	18.76	19.05
2149	NASDAQ	VECO	Wed, Jun 11, 2003	18.29	18.97	18.05	18.87
2148	NASDAQ	VECO	Tue, Jun 10, 2003	18.87	18.90	18.00	18.50
2147	NASDAQ	VECO	Mon, Jun 9, 2003	19.81	19.85	18.88	18.99
2146	NASDAQ	VECO	Fri, Jun 6, 2003	20.48	21.25	19.48	19.80
2145	NASDAQ	VECO	Thu, Jun 5, 2003	19.40	20.35	19.06	20.35
2144	NASDAQ	VECO	Wed, Jun 4, 2003	18.99	19.60	18.92	19.45
2143	NASDAQ	VECO	Tue, Jun 3, 2003	19.08	19.29	18.34	18.95
2142	NASDAQ	VECO	Mon, Jun 2, 2003	19.48	19.88	19.03	19.05
2141	NASDAQ	VECO	Fri, May 30, 2003	18.75	19.70	18.65	19.27
2140	NASDAQ	VECO	Thu, May 29, 2003	18.41	18.75	18.19	18.65
2139	NASDAQ	VECO	Wed, May 28, 2003	19.00	19.14	18.81	18.88
2138	NASDAQ	VECO	Tue, May 27, 2003	18.09	19.16	18.02	19.04
2137	NASDAQ	VECO	Fri, May 23, 2003	18.04	18.33	17.79	18.06
2136	NASDAQ	VECO	Thu, May 22, 2003	17.38	18.19	17.38	18.03
2135	NASDAQ	VECO	Wed, May 21, 2003	17.64	17.70	17.18	17.41
2134	NASDAQ	VECO	Tue, May 20, 2003	17.74	18.00	17.43	17.61
2133	NASDAQ	VECO	Mon, May 19, 2003	18.44	18.70	17.65	17.68
2132	NASDAQ	VECO	Fri, May 16, 2003	19.15	19.29	18.31	18.77
2131	NASDAQ	VECO	Thu, May 15, 2003	18.62	19.47	18.54	19.40
2130	NASDAQ	VECO	Wed, May 14, 2003	18.48	18.68	18.26	18.51
2129	NASDAQ	VECO	Tue, May 13, 2003	18.20	18.94	18.19	18.48
2128	NASDAQ	VECO	Mon, May 12, 2003	16.97	18.37	16.93	18.30
2127	NASDAQ	VECO	Fri, May 9, 2003	16.55	16.98	16.46	16.95
2126	NASDAQ	VECO	Thu, May 8, 2003	16.73	16.73	16.36	16.43
2125	NASDAQ	VECO	Wed, May 7, 2003	16.16	16.90	16.14	16.74
2124	NASDAQ	VECO	Tue, May 6, 2003	16.65	16.80	16.20	16.24
2123	NASDAQ	VECO	Mon, May 5, 2003	16.57	17.05	16.43	16.51
2122	NASDAQ	VECO	Fri, May 2, 2003	15.93	16.70	15.91	16.51
2121	NASDAQ	VECO	Thu, May 1, 2003	16.14	16.17	15.58	15.90
2120	NASDAQ	VECO	Wed, Apr 30, 2003	16.19	16.40	16.00	16.14
2119	NASDAQ	VECO	Tue, Apr 29, 2003	16.43	17.09	15.79	16.24
2118	NASDAQ	VECO	Mon, Apr 28, 2003	15.87	16.50	15.66	16.38
2117	NASDAQ	VECO	Fri, Apr 25, 2003	16.02	16.06	15.25	15.33
2116	NASDAQ	VECO	Thu, Apr 24, 2003	15.60	16.11	15.58	16.08
2115	NASDAQ	VECO	Wed, Apr 23, 2003	15.74	16.11	15.57	15.73
2114	NASDAQ	VECO	Tue, Apr 22, 2003	15.86	15.86	15.48	15.67
2113	NASDAQ	VECO	Mon, Apr 21, 2003	15.88	16.00	15.55	15.77
2112	NASDAQ	VECO	Thu, Apr 17, 2003	14.89	15.85	14.87	15.70
2111	NASDAQ	VECO	Wed, Apr 16, 2003	14.99	15.29	14.70	14.80
2110	NASDAQ	VECO	Tue, Apr 15, 2003	14.87	14.90	14.64	14.74
2109	NASDAQ	VECO	Mon, Apr 14, 2003	15.13	15.23	14.77	14.94
2108	NASDAQ	VECO	Fri, Apr 11, 2003	15.36	15.51	15.07	15.15
2107	NASDAQ	VECO	Thu, Apr 10, 2003	15.36	15.43	15.13	15.13
2106	NASDAQ	VECO	Wed, Apr 9, 2003	15.76	15.81	15.23	15.26
2105	NASDAQ	VECO	Tue, Apr 8, 2003	16.18	16.18	15.47	15.68
2104	NASDAQ	VECO	Mon, Apr 7, 2003	16.67	16.80	16.19	16.23
2103	NASDAQ	VECO	Fri, Apr 4, 2003	16.57	16.71	15.89	15.95
2102	NASDAQ	VECO	Thu, Apr 3, 2003	16.54	16.83	15.92	16.51
2101	NASDAQ	VECO	Wed, Apr 2, 2003	15.98	16.54	15.86	16.27
2100	NASDAQ	VECO	Tue, Apr 1, 2003	16.33	16.33	15.28	15.58
2099	NASDAQ	VECO	Mon, Mar 31, 2003	15.93	15.93	14.68	15.48
2098	NASDAQ	VECO	Fri, Mar 28, 2003	16.22	16.90	15.74	16.08
2097	NASDAQ	VECO	Thu, Mar 27, 2003	16.60	16.60	15.61	16.18
2096	NASDAQ	VECO	Wed, Mar 26, 2003	16.78	16.88	16.23	16.70
2095	NASDAQ	VECO	Tue, Mar 25, 2003	16.63	16.87	16.25	16.79
2094	NASDAQ	VECO	Mon, Mar 24, 2003	16.98	17.06	16.51	16.55
2093	NASDAQ	VECO	Fri, Mar 21, 2003	17.70	17.79	17.25	17.40
2092	NASDAQ	VECO	Thu, Mar 20, 2003	16.97	17.57	16.70	17.34
2091	NASDAQ	VECO	Wed, Mar 19, 2003	17.38	17.58	16.75	17.11
2090	NASDAQ	VECO	Tue, Mar 18, 2003	16.89	17.69	16.68	17.54
2089	NASDAQ	VECO	Mon, Mar 17, 2003	15.80	17.05	15.74	16.83
2088	NASDAQ	VECO	Fri, Mar 14, 2003	16.02	16.50	15.82	15.91
2087	NASDAQ	VECO	Thu, Mar 13, 2003	15.18	16.16	14.97	16.02
2086	NASDAQ	VECO	Wed, Mar 12, 2003	14.68	15.03	14.56	15.02
2085	NASDAQ	VECO	Tue, Mar 11, 2003	14.90	15.03	14.62	14.64
2084	NASDAQ	VECO	Mon, Mar 10, 2003	14.88	15.08	14.77	14.97
2083	NASDAQ	VECO	Fri, Mar 7, 2003	14.54	15.05	14.31	14.90
2082	NASDAQ	VECO	Thu, Mar 6, 2003	14.69	14.85	14.54	14.78
2081	NASDAQ	VECO	Wed, Mar 5, 2003	14.82	14.94	14.54	14.68
2080	NASDAQ	VECO	Tue, Mar 4, 2003	15.21	15.30	14.73	14.79
2079	NASDAQ	VECO	Mon, Mar 3, 2003	15.31	15.80	15.22	15.30
2078	NASDAQ	VECO	Fri, Feb 28, 2003	15.07	15.36	15.00	15.27
2077	NASDAQ	VECO	Thu, Feb 27, 2003	14.62	15.14	14.55	14.98
2076	NASDAQ	VECO	Wed, Feb 26, 2003	14.74	14.99	14.46	14.50
2075	NASDAQ	VECO	Tue, Feb 25, 2003	14.91	14.91	14.43	14.80
2074	NASDAQ	VECO	Mon, Feb 24, 2003	14.75	15.11	14.62	14.93
2073	NASDAQ	VECO	Fri, Feb 21, 2003	14.86	14.95	14.53	14.92
2072	NASDAQ	VECO	Thu, Feb 20, 2003	14.91	15.05	14.62	14.80
2071	NASDAQ	VECO	Wed, Feb 19, 2003	14.75	14.94	14.59	14.86
2070	NASDAQ	VECO	Tue, Feb 18, 2003	14.00	14.73	13.95	14.73
2069	NASDAQ	VECO	Fri, Feb 14, 2003	13.41	14.00	13.39	13.88
2068	NASDAQ	VECO	Thu, Feb 13, 2003	13.27	13.54	13.15	13.41
2067	NASDAQ	VECO	Wed, Feb 12, 2003	13.66	13.72	13.22	13.25
2066	NASDAQ	VECO	Tue, Feb 11, 2003	14.00	14.35	13.27	13.75
2065	NASDAQ	VECO	Mon, Feb 10, 2003	13.35	13.39	12.91	13.39
2064	NASDAQ	VECO	Fri, Feb 7, 2003	13.67	13.76	13.15	13.36
2063	NASDAQ	VECO	Thu, Feb 6, 2003	13.65	13.83	13.43	13.53
2062	NASDAQ	VECO	Wed, Feb 5, 2003	13.75	14.25	13.65	13.65
2061	NASDAQ	VECO	Tue, Feb 4, 2003	13.80	13.85	13.33	13.71
2060	NASDAQ	VECO	Mon, Feb 3, 2003	14.00	14.15	13.84	13.84
2059	NASDAQ	VECO	Fri, Jan 31, 2003	14.20	14.24	13.73	14.00
2058	NASDAQ	VECO	Thu, Jan 30, 2003	15.16	15.22	14.30	14.40
2057	NASDAQ	VECO	Wed, Jan 29, 2003	14.26	15.19	14.19	15.13
2056	NASDAQ	VECO	Tue, Jan 28, 2003	14.70	14.85	14.12	14.57
2055	NASDAQ	VECO	Mon, Jan 27, 2003	14.99	15.23	14.38	14.50
2054	NASDAQ	VECO	Fri, Jan 24, 2003	15.38	15.40	14.34	14.50
2053	NASDAQ	VECO	Thu, Jan 23, 2003	14.87	15.53	14.74	15.44
2052	NASDAQ	VECO	Wed, Jan 22, 2003	14.64	15.12	14.54	14.72
2051	NASDAQ	VECO	Tue, Jan 21, 2003	14.81	15.13	14.50	14.73
2050	NASDAQ	VECO	Fri, Jan 17, 2003	14.97	15.03	14.64	14.82
2049	NASDAQ	VECO	Thu, Jan 16, 2003	15.02	15.20	14.89	15.13
2048	NASDAQ	VECO	Wed, Jan 15, 2003	15.36	15.40	14.76	14.95
2047	NASDAQ	VECO	Tue, Jan 14, 2003	15.45	15.86	15.09	15.41
2046	NASDAQ	VECO	Mon, Jan 13, 2003	15.62	15.87	14.94	15.46
2045	NASDAQ	VECO	Fri, Jan 10, 2003	14.40	15.99	14.25	15.39
2044	NASDAQ	VECO	Thu, Jan 9, 2003	13.45	14.47	13.25	14.46
2043	NASDAQ	VECO	Wed, Jan 8, 2003	12.44	12.65	11.74	12.34
2042	NASDAQ	VECO	Tue, Jan 7, 2003	12.57	13.09	12.55	13.07
2041	NASDAQ	VECO	Mon, Jan 6, 2003	12.25	12.90	12.19	12.64
2040	NASDAQ	VECO	Fri, Jan 3, 2003	11.99	12.25	11.75	12.11
2039	NASDAQ	VECO	Thu, Jan 2, 2003	11.68	12.28	11.41	11.94
2038	NASDAQ	VECO	Tue, Dec 31, 2002	11.91	11.93	11.51	11.56
2037	NASDAQ	VECO	Mon, Dec 30, 2002	12.00	12.05	11.54	11.83
2036	NASDAQ	VECO	Fri, Dec 27, 2002	11.51	11.97	11.45	11.90
2035	NASDAQ	VECO	Thu, Dec 26, 2002	11.80	12.00	11.47	11.52
2034	NASDAQ	VECO	Tue, Dec 24, 2002	11.90	12.00	11.70	11.77
2033	NASDAQ	VECO	Mon, Dec 23, 2002	11.36	11.97	11.33	11.92
2032	NASDAQ	VECO	Fri, Dec 20, 2002	11.29	11.46	11.03	11.42
2031	NASDAQ	VECO	Thu, Dec 19, 2002	11.10	11.56	10.94	11.21
2030	NASDAQ	VECO	Wed, Dec 18, 2002	11.37	11.43	11.00	11.05
2029	NASDAQ	VECO	Tue, Dec 17, 2002	11.95	12.38	11.37	11.57
2028	NASDAQ	VECO	Mon, Dec 16, 2002	11.68	11.90	11.48	11.81
2027	NASDAQ	VECO	Fri, Dec 13, 2002	12.00	12.08	11.53	11.55
2026	NASDAQ	VECO	Thu, Dec 12, 2002	12.30	12.61	11.99	12.12
2025	NASDAQ	VECO	Wed, Dec 11, 2002	12.20	12.50	11.88	12.24
2024	NASDAQ	VECO	Tue, Dec 10, 2002	11.50	12.57	11.49	12.36
2023	NASDAQ	VECO	Mon, Dec 9, 2002	12.53	12.55	11.43	11.47
2022	NASDAQ	VECO	Fri, Dec 6, 2002	12.47	12.74	12.17	12.66
2021	NASDAQ	VECO	Thu, Dec 5, 2002	12.94	13.55	12.51	12.53
2020	NASDAQ	VECO	Wed, Dec 4, 2002	13.58	13.58	12.28	12.87
2019	NASDAQ	VECO	Tue, Dec 3, 2002	14.13	14.15	13.55	13.65
2018	NASDAQ	VECO	Mon, Dec 2, 2002	14.40	14.70	13.86	14.31
2017	NASDAQ	VECO	Fri, Nov 29, 2002	14.47	14.52	13.93	14.03
2016	NASDAQ	VECO	Wed, Nov 27, 2002	13.27	14.48	13.27	14.40
2015	NASDAQ	VECO	Tue, Nov 26, 2002	13.20	13.49	12.99	13.23
2014	NASDAQ	VECO	Mon, Nov 25, 2002	13.29	13.86	12.68	13.36
2013	NASDAQ	VECO	Fri, Nov 22, 2002	12.25	13.31	11.95	13.10
2012	NASDAQ	VECO	Thu, Nov 21, 2002	11.08	12.93	11.08	12.31
2011	NASDAQ	VECO	Wed, Nov 20, 2002	9.94	10.90	9.90	10.89
2010	NASDAQ	VECO	Tue, Nov 19, 2002	10.20	10.24	9.82	9.95
2009	NASDAQ	VECO	Mon, Nov 18, 2002	10.29	10.57	10.20	10.23
2008	NASDAQ	VECO	Fri, Nov 15, 2002	9.96	10.27	9.69	10.26
2007	NASDAQ	VECO	Thu, Nov 14, 2002	10.50	10.70	9.70	10.00
2006	NASDAQ	VECO	Wed, Nov 13, 2002	10.76	10.96	10.60	10.70
2005	NASDAQ	VECO	Tue, Nov 12, 2002	10.89	11.18	10.78	10.78
2004	NASDAQ	VECO	Mon, Nov 11, 2002	11.88	11.89	10.77	10.77
2003	NASDAQ	VECO	Fri, Nov 8, 2002	11.79	12.14	11.59	11.89
2002	NASDAQ	VECO	Thu, Nov 7, 2002	12.30	12.31	11.85	11.91
2001	NASDAQ	VECO	Wed, Nov 6, 2002	12.10	12.53	12.02	12.41
2000	NASDAQ	VECO	Tue, Nov 5, 2002	12.28	12.54	11.74	12.01
1999	NASDAQ	VECO	Mon, Nov 4, 2002	11.95	13.15	11.91	12.49
1998	NASDAQ	VECO	Fri, Nov 1, 2002	11.98	12.03	11.58	11.85
1997	NASDAQ	VECO	Thu, Oct 31, 2002	12.45	12.48	11.82	11.98
1996	NASDAQ	VECO	Wed, Oct 30, 2002	11.80	12.45	11.79	12.45
1995	NASDAQ	VECO	Tue, Oct 29, 2002	13.02	13.11	11.42	11.88
1994	NASDAQ	VECO	Mon, Oct 28, 2002	12.54	13.95	12.30	13.27
1993	NASDAQ	VECO	Fri, Oct 25, 2002	12.18	12.80	12.18	12.70
1992	NASDAQ	VECO	Thu, Oct 24, 2002	12.02	12.57	11.85	12.16
1991	NASDAQ	VECO	Wed, Oct 23, 2002	11.13	12.01	10.66	12.00
1990	NASDAQ	VECO	Tue, Oct 22, 2002	11.65	11.85	11.08	11.20
1989	NASDAQ	VECO	Mon, Oct 21, 2002	10.80	11.92	10.52	11.91
1988	NASDAQ	VECO	Fri, Oct 18, 2002	11.00	11.14	10.71	10.88
1987	NASDAQ	VECO	Thu, Oct 17, 2002	11.12	11.20	10.68	10.98
1986	NASDAQ	VECO	Wed, Oct 16, 2002	11.20	11.40	10.71	10.77
1985	NASDAQ	VECO	Tue, Oct 15, 2002	11.06	11.85	11.05	11.80
1984	NASDAQ	VECO	Mon, Oct 14, 2002	9.61	10.49	9.55	10.43
1983	NASDAQ	VECO	Fri, Oct 11, 2002	9.35	9.88	9.35	9.87
1982	NASDAQ	VECO	Thu, Oct 10, 2002	9.40	9.65	9.14	9.17
1981	NASDAQ	VECO	Wed, Oct 9, 2002	9.79	10.05	9.37	9.40
1980	NASDAQ	VECO	Tue, Oct 8, 2002	10.34	10.51	9.73	9.94
1979	NASDAQ	VECO	Mon, Oct 7, 2002	10.42	10.58	10.19	10.21
1978	NASDAQ	VECO	Fri, Oct 4, 2002	11.26	11.34	10.44	10.45
1977	NASDAQ	VECO	Thu, Oct 3, 2002	11.47	11.60	11.11	11.20
1976	NASDAQ	VECO	Wed, Oct 2, 2002	11.28	12.23	11.21	11.54
1975	NASDAQ	VECO	Tue, Oct 1, 2002	10.92	11.48	10.46	11.37
1974	NASDAQ	VECO	Mon, Sep 30, 2002	10.77	10.95	10.21	10.80
1973	NASDAQ	VECO	Fri, Sep 27, 2002	11.10	11.35	10.78	10.78
1972	NASDAQ	VECO	Thu, Sep 26, 2002	11.60	12.00	10.90	11.17
1971	NASDAQ	VECO	Wed, Sep 25, 2002	11.38	11.85	11.17	11.45
1970	NASDAQ	VECO	Tue, Sep 24, 2002	10.93	11.61	10.91	11.24
1969	NASDAQ	VECO	Mon, Sep 23, 2002	11.73	11.75	10.87	11.19
1968	NASDAQ	VECO	Fri, Sep 20, 2002	11.95	12.45	11.56	11.76
1967	NASDAQ	VECO	Thu, Sep 19, 2002	11.91	12.20	11.45	11.51
1966	NASDAQ	VECO	Wed, Sep 18, 2002	11.66	12.24	11.56	12.03
1965	NASDAQ	VECO	Tue, Sep 17, 2002	13.36	13.45	11.65	11.84
1964	NASDAQ	VECO	Mon, Sep 16, 2002	13.45	13.54	12.95	12.99
1963	NASDAQ	VECO	Fri, Sep 13, 2002	12.71	13.56	12.70	13.55
1962	NASDAQ	VECO	Thu, Sep 12, 2002	13.49	13.50	12.73	12.89
1961	NASDAQ	VECO	Wed, Sep 11, 2002	13.47	14.00	13.47	13.58
1960	NASDAQ	VECO	Tue, Sep 10, 2002	12.88	13.57	12.88	13.40
1959	NASDAQ	VECO	Mon, Sep 9, 2002	12.86	13.03	12.35	12.93
1958	NASDAQ	VECO	Fri, Sep 6, 2002	12.78	13.12	12.63	12.89
1957	NASDAQ	VECO	Thu, Sep 5, 2002	12.30	12.39	11.97	12.32
1956	NASDAQ	VECO	Wed, Sep 4, 2002	12.00	12.57	11.65	12.48
1955	NASDAQ	VECO	Tue, Sep 3, 2002	12.89	12.96	11.85	11.90
1954	NASDAQ	VECO	Fri, Aug 30, 2002	13.42	13.80	13.10	13.10
1953	NASDAQ	VECO	Thu, Aug 29, 2002	12.64	13.79	12.53	13.72
1952	NASDAQ	VECO	Wed, Aug 28, 2002	13.25	13.39	12.76	12.76
1951	NASDAQ	VECO	Tue, Aug 27, 2002	14.47	14.50	13.17	13.19
1950	NASDAQ	VECO	Mon, Aug 26, 2002	14.12	14.41	13.76	14.37
1949	NASDAQ	VECO	Fri, Aug 23, 2002	14.85	15.04	14.07	14.07
1948	NASDAQ	VECO	Thu, Aug 22, 2002	15.19	15.29	14.68	15.16
1947	NASDAQ	VECO	Wed, Aug 21, 2002	14.54	15.16	14.37	15.16
1946	NASDAQ	VECO	Tue, Aug 20, 2002	14.95	15.09	14.26	14.27
1945	NASDAQ	VECO	Mon, Aug 19, 2002	14.84	15.07	14.50	14.94
1944	NASDAQ	VECO	Fri, Aug 16, 2002	14.13	15.10	14.13	14.75
1943	NASDAQ	VECO	Thu, Aug 15, 2002	14.44	14.84	13.91	14.21
1942	NASDAQ	VECO	Wed, Aug 14, 2002	13.14	14.43	12.65	14.41
1941	NASDAQ	VECO	Tue, Aug 13, 2002	13.40	14.20	13.12	13.13
1940	NASDAQ	VECO	Mon, Aug 12, 2002	13.50	13.75	13.21	13.48
1939	NASDAQ	VECO	Fri, Aug 9, 2002	13.70	13.94	13.40	13.70
1938	NASDAQ	VECO	Thu, Aug 8, 2002	13.21	14.01	12.71	13.98
1937	NASDAQ	VECO	Wed, Aug 7, 2002	13.25	13.60	12.30	13.21
1936	NASDAQ	VECO	Tue, Aug 6, 2002	12.55	13.36	12.45	12.92
1935	NASDAQ	VECO	Mon, Aug 5, 2002	13.24	13.25	12.30	12.35
1934	NASDAQ	VECO	Fri, Aug 2, 2002	13.75	13.75	12.97	13.17
1933	NASDAQ	VECO	Thu, Aug 1, 2002	13.87	13.93	13.54	13.75
1932	NASDAQ	VECO	Wed, Jul 31, 2002	14.06	14.21	13.60	13.60
1931	NASDAQ	VECO	Tue, Jul 30, 2002	13.62	14.74	13.46	14.40
1930	NASDAQ	VECO	Mon, Jul 29, 2002	13.05	14.05	12.72	13.71
1929	NASDAQ	VECO	Fri, Jul 26, 2002	12.89	13.05	12.47	12.69
1928	NASDAQ	VECO	Thu, Jul 25, 2002	13.91	14.36	12.40	12.44
1927	NASDAQ	VECO	Wed, Jul 24, 2002	13.21	14.16	13.10	14.14
1926	NASDAQ	VECO	Tue, Jul 23, 2002	13.75	14.75	13.40	13.49
1925	NASDAQ	VECO	Mon, Jul 22, 2002	14.50	15.02	13.30	13.74
1924	NASDAQ	VECO	Fri, Jul 19, 2002	15.60	16.08	14.63	14.72
1923	NASDAQ	VECO	Thu, Jul 18, 2002	16.39	16.99	15.15	15.93
1922	NASDAQ	VECO	Wed, Jul 17, 2002	16.88	17.50	16.27	16.71
1921	NASDAQ	VECO	Tue, Jul 16, 2002	17.69	17.76	16.19	16.50
1920	NASDAQ	VECO	Mon, Jul 15, 2002	17.80	17.96	17.07	17.65
1919	NASDAQ	VECO	Fri, Jul 12, 2002	20.20	20.70	16.90	18.05
1918	NASDAQ	VECO	Thu, Jul 11, 2002	20.94	22.49	20.70	22.49
1917	NASDAQ	VECO	Wed, Jul 10, 2002	22.01	22.26	20.95	21.00
1916	NASDAQ	VECO	Tue, Jul 9, 2002	22.94	22.95	21.55	21.73
1915	NASDAQ	VECO	Mon, Jul 8, 2002	23.90	24.75	23.46	23.65
1914	NASDAQ	VECO	Fri, Jul 5, 2002	22.20	24.60	22.19	24.26
1913	NASDAQ	VECO	Wed, Jul 3, 2002	21.12	22.16	21.00	22.10
1912	NASDAQ	VECO	Tue, Jul 2, 2002	21.90	22.20	21.03	21.32
1911	NASDAQ	VECO	Mon, Jul 1, 2002	23.48	23.98	21.73	22.01
1910	NASDAQ	VECO	Fri, Jun 28, 2002	23.50	24.51	22.98	23.11
1909	NASDAQ	VECO	Thu, Jun 27, 2002	22.29	23.85	22.28	23.73
1908	NASDAQ	VECO	Wed, Jun 26, 2002	21.43	22.59	21.43	22.15
1907	NASDAQ	VECO	Tue, Jun 25, 2002	21.95	23.15	21.80	22.03
1906	NASDAQ	VECO	Mon, Jun 24, 2002	22.99	23.01	21.50	21.68
1905	NASDAQ	VECO	Fri, Jun 21, 2002	24.13	24.48	22.75	23.01
1904	NASDAQ	VECO	Thu, Jun 20, 2002	25.47	25.93	23.86	23.96
1903	NASDAQ	VECO	Wed, Jun 19, 2002	26.30	26.30	25.10	25.46
1902	NASDAQ	VECO	Tue, Jun 18, 2002	26.45	27.60	26.31	26.34
1901	NASDAQ	VECO	Mon, Jun 17, 2002	24.80	26.64	24.80	26.60
1900	NASDAQ	VECO	Fri, Jun 14, 2002	24.94	25.48	24.00	24.80
1899	NASDAQ	VECO	Thu, Jun 13, 2002	25.41	27.10	24.56	25.08
1898	NASDAQ	VECO	Wed, Jun 12, 2002	25.74	26.20	24.80	25.38
1897	NASDAQ	VECO	Tue, Jun 11, 2002	26.50	27.20	25.55	25.60
1896	NASDAQ	VECO	Mon, Jun 10, 2002	27.00	27.55	26.32	26.35
1895	NASDAQ	VECO	Fri, Jun 7, 2002	26.51	27.40	25.85	26.96
1894	NASDAQ	VECO	Thu, Jun 6, 2002	27.99	28.10	27.11	27.56
1893	NASDAQ	VECO	Wed, Jun 5, 2002	27.73	28.83	27.29	28.18
1892	NASDAQ	VECO	Tue, Jun 4, 2002	28.00	28.54	26.85	27.76
1891	NASDAQ	VECO	Mon, Jun 3, 2002	29.12	29.55	27.98	27.98
1890	NASDAQ	VECO	Fri, May 31, 2002	28.99	29.94	28.99	29.14
1889	NASDAQ	VECO	Thu, May 30, 2002	29.40	29.40	28.44	28.97
1888	NASDAQ	VECO	Wed, May 29, 2002	29.61	29.79	29.14	29.50
1887	NASDAQ	VECO	Tue, May 28, 2002	29.25	30.03	29.25	29.87
1886	NASDAQ	VECO	Fri, May 24, 2002	29.80	29.80	28.68	29.24
1885	NASDAQ	VECO	Thu, May 23, 2002	30.08	30.17	28.75	30.05
1884	NASDAQ	VECO	Wed, May 22, 2002	29.45	30.39	29.15	29.99
1883	NASDAQ	VECO	Tue, May 21, 2002	31.04	31.25	29.50	29.52
1882	NASDAQ	VECO	Mon, May 20, 2002	31.36	31.39	30.62	30.94
1881	NASDAQ	VECO	Fri, May 17, 2002	32.26	32.71	30.79	31.36
1880	NASDAQ	VECO	Thu, May 16, 2002	31.85	32.51	31.54	31.91
1879	NASDAQ	VECO	Wed, May 15, 2002	31.50	32.85	30.84	31.85
1878	NASDAQ	VECO	Tue, May 14, 2002	30.90	32.05	30.90	31.31
1877	NASDAQ	VECO	Mon, May 13, 2002	29.20	30.75	28.95	30.61
1876	NASDAQ	VECO	Fri, May 10, 2002	30.00	30.22	28.42	28.74
1875	NASDAQ	VECO	Thu, May 9, 2002	31.48	31.70	29.68	29.69
1874	NASDAQ	VECO	Wed, May 8, 2002	29.00	31.74	29.00	31.74
1873	NASDAQ	VECO	Tue, May 7, 2002	28.80	28.85	26.70	28.06
1872	NASDAQ	VECO	Mon, May 6, 2002	28.51	29.25	28.22	28.41
1871	NASDAQ	VECO	Fri, May 3, 2002	29.95	29.95	28.25	28.50
1870	NASDAQ	VECO	Thu, May 2, 2002	29.98	31.85	29.16	29.86
1869	NASDAQ	VECO	Wed, May 1, 2002	29.66	30.55	28.58	30.01
1868	NASDAQ	VECO	Tue, Apr 30, 2002	29.16	30.14	29.14	29.63
1867	NASDAQ	VECO	Mon, Apr 29, 2002	28.89	30.21	28.50	29.22
1866	NASDAQ	VECO	Fri, Apr 26, 2002	32.42	32.95	28.30	29.50
1865	NASDAQ	VECO	Thu, Apr 25, 2002	31.37	32.23	30.71	31.94
1864	NASDAQ	VECO	Wed, Apr 24, 2002	32.85	33.34	31.40	31.53
1863	NASDAQ	VECO	Tue, Apr 23, 2002	33.70	34.30	31.75	32.34
1862	NASDAQ	VECO	Mon, Apr 22, 2002	33.65	33.66	32.80	33.55
1861	NASDAQ	VECO	Fri, Apr 19, 2002	34.36	35.10	33.35	33.99
1860	NASDAQ	VECO	Thu, Apr 18, 2002	35.74	36.39	33.10	34.40
1859	NASDAQ	VECO	Wed, Apr 17, 2002	37.57	38.39	36.45	36.70
1858	NASDAQ	VECO	Tue, Apr 16, 2002	36.22	38.80	36.22	37.45
1857	NASDAQ	VECO	Mon, Apr 15, 2002	36.26	36.30	35.47	35.92
1856	NASDAQ	VECO	Fri, Apr 12, 2002	34.89	36.16	34.62	35.97
1855	NASDAQ	VECO	Thu, Apr 11, 2002	34.36	34.45	33.37	33.55
1854	NASDAQ	VECO	Wed, Apr 10, 2002	33.75	34.50	33.40	34.50
1853	NASDAQ	VECO	Tue, Apr 9, 2002	33.81	34.78	32.85	33.69
1852	NASDAQ	VECO	Mon, Apr 8, 2002	33.34	33.93	31.70	33.73
1851	NASDAQ	VECO	Fri, Apr 5, 2002	33.81	34.50	32.77	33.97
1850	NASDAQ	VECO	Thu, Apr 4, 2002	32.81	33.97	32.29	33.79
1849	NASDAQ	VECO	Wed, Apr 3, 2002	34.14	35.02	32.95	33.03
1848	NASDAQ	VECO	Tue, Apr 2, 2002	34.79	34.94	33.86	33.87
1847	NASDAQ	VECO	Mon, Apr 1, 2002	34.75	35.43	34.00	35.19
1846	NASDAQ	VECO	Thu, Mar 28, 2002	32.60	35.84	32.25	35.00
1845	NASDAQ	VECO	Wed, Mar 27, 2002	29.91	30.79	29.80	30.50
1844	NASDAQ	VECO	Tue, Mar 26, 2002	30.00	30.60	29.30	30.27
1843	NASDAQ	VECO	Mon, Mar 25, 2002	32.07	32.24	29.61	29.90
1842	NASDAQ	VECO	Fri, Mar 22, 2002	31.50	32.20	31.27	31.96
1841	NASDAQ	VECO	Thu, Mar 21, 2002	29.74	31.59	29.61	31.32
1840	NASDAQ	VECO	Wed, Mar 20, 2002	30.56	30.57	29.61	29.61
1839	NASDAQ	VECO	Tue, Mar 19, 2002	30.40	31.07	30.26	30.60
1838	NASDAQ	VECO	Mon, Mar 18, 2002	30.10	31.35	29.90	30.43
1837	NASDAQ	VECO	Fri, Mar 15, 2002	28.75	30.35	28.75	29.85
1836	NASDAQ	VECO	Thu, Mar 14, 2002	28.83	29.65	28.71	29.16
1835	NASDAQ	VECO	Wed, Mar 13, 2002	29.80	29.80	28.63	28.63
1834	NASDAQ	VECO	Tue, Mar 12, 2002	30.12	30.70	29.37	29.95
1833	NASDAQ	VECO	Mon, Mar 11, 2002	31.66	31.71	30.16	30.72
1832	NASDAQ	VECO	Fri, Mar 8, 2002	31.01	32.59	31.01	31.65
1831	NASDAQ	VECO	Thu, Mar 7, 2002	30.51	31.41	30.25	30.71
1830	NASDAQ	VECO	Wed, Mar 6, 2002	31.45	31.50	29.84	30.05
1829	NASDAQ	VECO	Tue, Mar 5, 2002	30.01	32.00	30.00	31.46
1828	NASDAQ	VECO	Mon, Mar 4, 2002	27.95	30.73	27.46	30.33
1827	NASDAQ	VECO	Fri, Mar 1, 2002	25.20	27.97	25.12	27.75
1826	NASDAQ	VECO	Thu, Feb 28, 2002	25.90	26.54	24.50	25.01
1825	NASDAQ	VECO	Wed, Feb 27, 2002	26.70	27.27	25.90	25.90
1824	NASDAQ	VECO	Tue, Feb 26, 2002	26.81	27.35	25.81	26.36
1823	NASDAQ	VECO	Mon, Feb 25, 2002	25.76	26.83	25.50	26.44
1822	NASDAQ	VECO	Fri, Feb 22, 2002	26.04	26.38	25.00	25.70
1821	NASDAQ	VECO	Thu, Feb 21, 2002	27.38	27.38	25.65	25.91
1820	NASDAQ	VECO	Wed, Feb 20, 2002	27.00	27.42	25.49	27.27
1819	NASDAQ	VECO	Tue, Feb 19, 2002	27.47	27.48	26.15	26.57
1818	NASDAQ	VECO	Fri, Feb 15, 2002	27.40	27.85	26.73	27.60
1817	NASDAQ	VECO	Thu, Feb 14, 2002	27.13	28.68	27.06	27.42
1816	NASDAQ	VECO	Wed, Feb 13, 2002	26.18	27.30	26.07	27.23
1815	NASDAQ	VECO	Tue, Feb 12, 2002	26.66	26.80	25.50	26.09
1814	NASDAQ	VECO	Mon, Feb 11, 2002	27.05	28.40	26.28	26.84
1813	NASDAQ	VECO	Fri, Feb 8, 2002	26.75	28.73	26.26	27.43
1812	NASDAQ	VECO	Thu, Feb 7, 2002	31.10	31.50	29.88	30.10
1811	NASDAQ	VECO	Wed, Feb 6, 2002	31.32	32.10	31.12	31.34
1810	NASDAQ	VECO	Tue, Feb 5, 2002	32.20	32.53	30.80	31.57
1809	NASDAQ	VECO	Mon, Feb 4, 2002	33.92	34.35	32.04	32.32
1808	NASDAQ	VECO	Fri, Feb 1, 2002	34.75	35.25	33.80	33.81
1807	NASDAQ	VECO	Thu, Jan 31, 2002	34.43	34.90	34.13	34.74
1806	NASDAQ	VECO	Wed, Jan 30, 2002	33.38	34.44	32.78	33.93
1805	NASDAQ	VECO	Tue, Jan 29, 2002	35.01	35.60	33.10	33.35
1804	NASDAQ	VECO	Mon, Jan 28, 2002	35.20	35.66	34.44	35.05
1803	NASDAQ	VECO	Fri, Jan 25, 2002	34.60	35.41	34.26	34.88
1802	NASDAQ	VECO	Thu, Jan 24, 2002	33.54	35.30	33.54	34.62
1801	NASDAQ	VECO	Wed, Jan 23, 2002	33.11	33.80	32.85	33.52
1800	NASDAQ	VECO	Tue, Jan 22, 2002	34.00	34.16	32.48	32.89
1799	NASDAQ	VECO	Fri, Jan 18, 2002	34.19	34.93	33.55	33.78
1798	NASDAQ	VECO	Thu, Jan 17, 2002	34.06	34.79	33.40	34.74
1797	NASDAQ	VECO	Wed, Jan 16, 2002	35.69	35.69	33.69	33.99
1796	NASDAQ	VECO	Tue, Jan 15, 2002	36.32	36.61	35.62	36.06
1795	NASDAQ	VECO	Mon, Jan 14, 2002	36.90	37.45	35.85	36.31
1794	NASDAQ	VECO	Fri, Jan 11, 2002	38.00	38.06	36.95	36.95
1793	NASDAQ	VECO	Thu, Jan 10, 2002	39.02	39.61	37.60	37.77
1792	NASDAQ	VECO	Wed, Jan 9, 2002	38.59	40.12	38.55	39.12
1791	NASDAQ	VECO	Tue, Jan 8, 2002	37.40	38.59	37.20	38.51
1790	NASDAQ	VECO	Mon, Jan 7, 2002	38.34	39.15	37.43	37.58
1789	NASDAQ	VECO	Fri, Jan 4, 2002	38.65	39.30	37.71	38.10
1788	NASDAQ	VECO	Thu, Jan 3, 2002	35.40	38.63	35.39	38.59
1787	NASDAQ	VECO	Wed, Jan 2, 2002	36.02	36.05	35.10	35.66
1786	NASDAQ	VECO	Mon, Dec 31, 2001	36.05	36.25	35.28	36.05
1785	NASDAQ	VECO	Fri, Dec 28, 2001	34.45	35.94	34.45	35.76
1784	NASDAQ	VECO	Thu, Dec 27, 2001	32.50	34.32	32.41	34.32
1783	NASDAQ	VECO	Wed, Dec 26, 2001	31.27	32.85	31.20	32.83
1782	NASDAQ	VECO	Mon, Dec 24, 2001	30.82	31.25	30.48	31.10
1781	NASDAQ	VECO	Fri, Dec 21, 2001	30.75	31.57	30.44	30.68
1780	NASDAQ	VECO	Thu, Dec 20, 2001	30.37	31.15	29.97	30.45
1779	NASDAQ	VECO	Wed, Dec 19, 2001	30.73	30.73	29.71	30.17
1778	NASDAQ	VECO	Tue, Dec 18, 2001	31.09	32.39	30.70	30.82
1777	NASDAQ	VECO	Mon, Dec 17, 2001	33.00	35.00	31.55	32.98
1776	NASDAQ	VECO	Fri, Dec 14, 2001	33.50	33.96	32.30	33.20
1775	NASDAQ	VECO	Thu, Dec 13, 2001	34.70	34.79	33.31	33.31
1774	NASDAQ	VECO	Wed, Dec 12, 2001	35.36	36.12	34.72	35.29
1773	NASDAQ	VECO	Tue, Dec 11, 2001	35.76	36.45	34.93	35.01
1772	NASDAQ	VECO	Mon, Dec 10, 2001	37.07	37.45	35.40	35.70
1771	NASDAQ	VECO	Fri, Dec 7, 2001	37.82	38.15	36.39	36.96
1770	NASDAQ	VECO	Thu, Dec 6, 2001	38.00	38.10	37.30	37.70
1769	NASDAQ	VECO	Wed, Dec 5, 2001	35.76	38.01	35.61	37.92
1768	NASDAQ	VECO	Tue, Dec 4, 2001	34.06	35.71	33.85	35.66
1767	NASDAQ	VECO	Mon, Dec 3, 2001	32.85	33.92	32.42	33.30
1766	NASDAQ	VECO	Fri, Nov 30, 2001	33.76	33.76	32.53	32.91
1765	NASDAQ	VECO	Thu, Nov 29, 2001	32.25	34.09	31.58	33.85
1764	NASDAQ	VECO	Wed, Nov 28, 2001	32.45	32.93	31.81	31.89
1763	NASDAQ	VECO	Tue, Nov 27, 2001	32.61	33.50	31.91	32.95
1762	NASDAQ	VECO	Mon, Nov 26, 2001	31.00	32.65	30.78	32.56
1761	NASDAQ	VECO	Fri, Nov 23, 2001	29.95	31.00	29.68	30.80
1760	NASDAQ	VECO	Wed, Nov 21, 2001	30.75	30.75	29.15	30.30
1759	NASDAQ	VECO	Tue, Nov 20, 2001	31.02	31.30	30.20	30.75
1758	NASDAQ	VECO	Mon, Nov 19, 2001	31.87	32.35	30.50	31.30
1757	NASDAQ	VECO	Fri, Nov 16, 2001	32.02	32.50	31.56	31.74
1756	NASDAQ	VECO	Thu, Nov 15, 2001	30.90	32.65	30.89	32.30
1755	NASDAQ	VECO	Wed, Nov 14, 2001	32.10	32.37	31.06	31.63
1754	NASDAQ	VECO	Tue, Nov 13, 2001	30.00	32.15	29.90	31.50
1753	NASDAQ	VECO	Mon, Nov 12, 2001	28.06	29.90	27.89	29.72
1752	NASDAQ	VECO	Fri, Nov 9, 2001	28.32	29.70	27.95	28.60
1751	NASDAQ	VECO	Thu, Nov 8, 2001	31.14	32.18	28.40	28.78
1750	NASDAQ	VECO	Wed, Nov 7, 2001	28.65	31.90	28.30	30.32
1749	NASDAQ	VECO	Tue, Nov 6, 2001	27.99	29.28	27.06	29.05
1748	NASDAQ	VECO	Mon, Nov 5, 2001	27.86	28.34	27.41	27.96
1747	NASDAQ	VECO	Fri, Nov 2, 2001	27.01	28.27	27.01	27.60
1746	NASDAQ	VECO	Thu, Nov 1, 2001	25.56	27.30	25.05	27.15
1745	NASDAQ	VECO	Wed, Oct 31, 2001	25.79	27.20	24.96	25.46
1744	NASDAQ	VECO	Tue, Oct 30, 2001	24.96	25.65	24.25	25.15
1743	NASDAQ	VECO	Mon, Oct 29, 2001	28.24	28.27	25.00	25.53
1742	NASDAQ	VECO	Fri, Oct 26, 2001	27.39	30.59	27.11	28.38
1741	NASDAQ	VECO	Thu, Oct 25, 2001	27.28	29.00	26.76	28.65
1740	NASDAQ	VECO	Wed, Oct 24, 2001	26.60	28.38	26.60	28.00
1739	NASDAQ	VECO	Tue, Oct 23, 2001	27.82	28.24	26.11	26.63
1738	NASDAQ	VECO	Mon, Oct 22, 2001	26.47	28.09	25.49	27.63
1737	NASDAQ	VECO	Fri, Oct 19, 2001	25.24	26.49	24.99	26.29
1736	NASDAQ	VECO	Thu, Oct 18, 2001	26.77	27.69	25.26	25.26
1735	NASDAQ	VECO	Wed, Oct 17, 2001	28.74	29.09	26.75	27.11
1734	NASDAQ	VECO	Tue, Oct 16, 2001	28.10	28.90	27.60	28.15
1733	NASDAQ	VECO	Mon, Oct 15, 2001	27.25	28.61	26.65	27.97
1732	NASDAQ	VECO	Fri, Oct 12, 2001	26.91	27.78	25.96	27.67
1731	NASDAQ	VECO	Thu, Oct 11, 2001	27.59	29.50	26.90	27.47
1730	NASDAQ	VECO	Wed, Oct 10, 2001	27.01	28.65	26.66	28.35
1729	NASDAQ	VECO	Tue, Oct 9, 2001	28.50	28.79	26.44	27.05
1728	NASDAQ	VECO	Mon, Oct 8, 2001	28.57	29.30	28.00	28.86
1727	NASDAQ	VECO	Fri, Oct 5, 2001	27.10	28.90	26.66	28.59
1726	NASDAQ	VECO	Thu, Oct 4, 2001	27.30	29.96	27.00	28.10
1725	NASDAQ	VECO	Wed, Oct 3, 2001	24.58	28.71	24.20	27.19
1724	NASDAQ	VECO	Tue, Oct 2, 2001	24.47	26.20	24.05	25.25
1723	NASDAQ	VECO	Mon, Oct 1, 2001	26.09	26.23	24.41	24.42
1722	NASDAQ	VECO	Fri, Sep 28, 2001	25.18	27.71	24.59	26.50
1721	NASDAQ	VECO	Thu, Sep 27, 2001	23.90	25.50	23.00	25.09
1720	NASDAQ	VECO	Wed, Sep 26, 2001	24.57	24.58	23.85	24.01
1719	NASDAQ	VECO	Tue, Sep 25, 2001	23.80	24.95	23.75	24.00
1718	NASDAQ	VECO	Mon, Sep 24, 2001	21.90	24.94	21.88	23.97
1717	NASDAQ	VECO	Fri, Sep 21, 2001	20.88	22.95	19.90	21.81
1716	NASDAQ	VECO	Thu, Sep 20, 2001	21.98	24.00	20.90	21.10
1715	NASDAQ	VECO	Wed, Sep 19, 2001	23.56	24.06	20.95	22.80
1714	NASDAQ	VECO	Tue, Sep 18, 2001	23.85	24.10	23.12	23.55
1713	NASDAQ	VECO	Mon, Sep 17, 2001	25.85	25.90	23.46	24.05
1712	NASDAQ	VECO	Mon, Sep 10, 2001	26.71	27.85	26.25	26.60
1711	NASDAQ	VECO	Fri, Sep 7, 2001	25.05	26.90	25.01	26.50
1710	NASDAQ	VECO	Thu, Sep 6, 2001	26.50	27.05	25.17	25.55
1709	NASDAQ	VECO	Wed, Sep 5, 2001	27.30	28.45	26.50	27.39
1708	NASDAQ	VECO	Tue, Sep 4, 2001	29.24	29.28	27.08	27.08
1707	NASDAQ	VECO	Fri, Aug 31, 2001	29.67	30.05	29.02	29.24
1706	NASDAQ	VECO	Thu, Aug 30, 2001	31.02	31.10	29.02	29.70
1705	NASDAQ	VECO	Wed, Aug 29, 2001	32.91	33.08	30.85	30.85
1704	NASDAQ	VECO	Tue, Aug 28, 2001	34.33	34.33	32.25	32.80
1703	NASDAQ	VECO	Mon, Aug 27, 2001	33.87	34.45	33.55	34.19
1702	NASDAQ	VECO	Fri, Aug 24, 2001	33.95	34.25	33.50	34.04
1701	NASDAQ	VECO	Thu, Aug 23, 2001	35.05	35.28	33.76	33.84
1700	NASDAQ	VECO	Wed, Aug 22, 2001	34.05	35.05	33.18	35.05
1699	NASDAQ	VECO	Tue, Aug 21, 2001	34.82	35.05	33.23	33.24
1698	NASDAQ	VECO	Mon, Aug 20, 2001	36.10	36.39	34.23	35.05
1697	NASDAQ	VECO	Fri, Aug 17, 2001	36.59	36.59	34.90	35.00
1696	NASDAQ	VECO	Thu, Aug 16, 2001	36.20	37.34	35.75	36.79
1695	NASDAQ	VECO	Wed, Aug 15, 2001	38.01	38.29	36.73	36.95
1694	NASDAQ	VECO	Tue, Aug 14, 2001	38.40	38.50	37.62	38.00
1693	NASDAQ	VECO	Mon, Aug 13, 2001	38.24	38.24	37.33	37.91
1692	NASDAQ	VECO	Fri, Aug 10, 2001	37.30	38.11	36.39	37.79
1691	NASDAQ	VECO	Thu, Aug 9, 2001	37.18	38.14	36.20	37.85
1690	NASDAQ	VECO	Wed, Aug 8, 2001	39.20	39.85	36.53	37.38
1689	NASDAQ	VECO	Tue, Aug 7, 2001	40.59	40.87	39.08	39.83
1688	NASDAQ	VECO	Mon, Aug 6, 2001	41.19	41.46	40.68	41.18
1687	NASDAQ	VECO	Fri, Aug 3, 2001	40.58	41.70	40.57	41.21
1686	NASDAQ	VECO	Thu, Aug 2, 2001	40.55	41.69	40.11	41.20
1685	NASDAQ	VECO	Wed, Aug 1, 2001	37.65	40.69	37.50	40.06
1684	NASDAQ	VECO	Tue, Jul 31, 2001	38.13	39.00	36.95	36.95
1683	NASDAQ	VECO	Mon, Jul 30, 2001	39.19	39.39	37.95	38.29
1682	NASDAQ	VECO	Fri, Jul 27, 2001	35.99	40.19	35.70	39.20
1681	NASDAQ	VECO	Thu, Jul 26, 2001	34.62	36.26	34.62	36.11
1680	NASDAQ	VECO	Wed, Jul 25, 2001	35.10	35.50	34.45	34.79
1679	NASDAQ	VECO	Tue, Jul 24, 2001	36.20	36.88	34.67	35.15
1678	NASDAQ	VECO	Mon, Jul 23, 2001	34.55	36.20	34.55	36.15
1677	NASDAQ	VECO	Fri, Jul 20, 2001	32.93	34.50	32.81	34.05
1676	NASDAQ	VECO	Thu, Jul 19, 2001	35.00	35.36	32.60	34.05
1675	NASDAQ	VECO	Wed, Jul 18, 2001	32.45	35.70	32.20	33.53
1674	NASDAQ	VECO	Tue, Jul 17, 2001	32.89	34.09	32.21	33.30
1673	NASDAQ	VECO	Mon, Jul 16, 2001	35.24	36.84	33.75	34.09
1672	NASDAQ	VECO	Fri, Jul 13, 2001	37.95	39.20	36.39	37.72
1671	NASDAQ	VECO	Thu, Jul 12, 2001	36.57	38.96	36.50	38.21
1670	NASDAQ	VECO	Wed, Jul 11, 2001	34.70	36.74	34.70	35.91
1669	NASDAQ	VECO	Tue, Jul 10, 2001	36.49	37.95	34.60	34.95
1668	NASDAQ	VECO	Mon, Jul 9, 2001	35.75	36.46	35.10	36.46
1667	NASDAQ	VECO	Fri, Jul 6, 2001	37.61	37.65	35.70	35.75
1666	NASDAQ	VECO	Thu, Jul 5, 2001	38.20	39.29	37.75	38.04
1665	NASDAQ	VECO	Tue, Jul 3, 2001	40.03	40.03	39.05	39.45
1664	NASDAQ	VECO	Mon, Jul 2, 2001	40.75	40.80	39.00	39.92
1663	NASDAQ	VECO	Fri, Jun 29, 2001	40.68	41.85	39.75	39.75
1662	NASDAQ	VECO	Thu, Jun 28, 2001	38.85	41.00	38.85	40.39
1661	NASDAQ	VECO	Wed, Jun 27, 2001	38.25	39.30	37.54	38.20
1660	NASDAQ	VECO	Tue, Jun 26, 2001	35.89	39.05	35.70	38.40
1659	NASDAQ	VECO	Mon, Jun 25, 2001	35.00	37.29	35.00	35.96
1658	NASDAQ	VECO	Fri, Jun 22, 2001	37.95	38.60	36.25	36.35
1657	NASDAQ	VECO	Thu, Jun 21, 2001	38.20	38.25	37.45	37.83
1656	NASDAQ	VECO	Wed, Jun 20, 2001	38.82	39.65	35.30	37.90
1655	NASDAQ	VECO	Tue, Jun 19, 2001	39.60	40.05	39.05	39.06
1654	NASDAQ	VECO	Mon, Jun 18, 2001	38.75	40.40	38.21	38.60
1653	NASDAQ	VECO	Fri, Jun 15, 2001	39.15	40.20	37.65	38.50
1652	NASDAQ	VECO	Thu, Jun 14, 2001	40.50	41.30	39.45	40.85
1651	NASDAQ	VECO	Wed, Jun 13, 2001	44.04	44.05	40.90	41.91
1650	NASDAQ	VECO	Tue, Jun 12, 2001	44.22	44.70	42.91	43.85
1649	NASDAQ	VECO	Mon, Jun 11, 2001	49.10	49.14	44.45	44.92
1648	NASDAQ	VECO	Fri, Jun 8, 2001	50.89	51.00	47.69	49.29
1647	NASDAQ	VECO	Thu, Jun 7, 2001	48.66	52.09	48.50	50.42
1646	NASDAQ	VECO	Wed, Jun 6, 2001	49.09	50.25	48.80	48.95
1645	NASDAQ	VECO	Tue, Jun 5, 2001	47.77	49.32	47.77	49.00
1644	NASDAQ	VECO	Mon, Jun 4, 2001	47.51	47.85	46.69	47.36
1643	NASDAQ	VECO	Fri, Jun 1, 2001	46.70	48.25	46.19	47.29
1642	NASDAQ	VECO	Thu, May 31, 2001	45.16	46.93	44.35	46.11
1641	NASDAQ	VECO	Wed, May 30, 2001	48.95	48.95	44.55	45.77
1640	NASDAQ	VECO	Tue, May 29, 2001	53.10	53.25	49.10	49.17
1639	NASDAQ	VECO	Fri, May 25, 2001	52.72	54.60	52.55	53.25
1638	NASDAQ	VECO	Thu, May 24, 2001	53.90	54.00	51.61	52.49
1637	NASDAQ	VECO	Wed, May 23, 2001	55.39	55.43	53.00	54.30
1636	NASDAQ	VECO	Tue, May 22, 2001	54.82	57.50	54.50	55.76
1635	NASDAQ	VECO	Mon, May 21, 2001	53.15	55.27	53.00	54.70
1634	NASDAQ	VECO	Fri, May 18, 2001	54.97	55.09	53.00	53.43
1633	NASDAQ	VECO	Thu, May 17, 2001	52.32	56.48	51.91	55.00
1632	NASDAQ	VECO	Wed, May 16, 2001	49.83	53.60	48.60	52.10
1631	NASDAQ	VECO	Tue, May 15, 2001	48.78	50.25	48.70	50.00
1630	NASDAQ	VECO	Mon, May 14, 2001	49.75	50.31	48.10	48.97
1629	NASDAQ	VECO	Fri, May 11, 2001	50.00	50.25	49.13	49.85
1628	NASDAQ	VECO	Thu, May 10, 2001	51.39	51.70	50.02	50.60
1627	NASDAQ	VECO	Wed, May 9, 2001	49.95	51.50	49.22	49.60
1626	NASDAQ	VECO	Tue, May 8, 2001	49.55	51.40	49.31	50.53
1625	NASDAQ	VECO	Mon, May 7, 2001	48.05	49.40	48.00	48.90
1624	NASDAQ	VECO	Fri, May 4, 2001	47.50	48.87	46.95	48.04
1623	NASDAQ	VECO	Thu, May 3, 2001	48.60	49.20	46.75	47.70
1622	NASDAQ	VECO	Wed, May 2, 2001	48.92	51.50	48.60	49.55
1621	NASDAQ	VECO	Tue, May 1, 2001	49.91	50.00	47.05	48.70
1620	NASDAQ	VECO	Mon, Apr 30, 2001	50.10	52.34	49.90	50.21
1619	NASDAQ	VECO	Fri, Apr 27, 2001	48.89	50.60	48.35	49.90
1618	NASDAQ	VECO	Thu, Apr 26, 2001	48.00	49.50	46.65	47.89
1617	NASDAQ	VECO	Wed, Apr 25, 2001	46.49	48.73	45.11	47.74
1616	NASDAQ	VECO	Tue, Apr 24, 2001	48.35	48.35	45.00	46.00
1615	NASDAQ	VECO	Mon, Apr 23, 2001	51.80	51.89	48.00	48.27
1614	NASDAQ	VECO	Fri, Apr 20, 2001	52.40	55.68	52.17	55.20
1613	NASDAQ	VECO	Thu, Apr 19, 2001	50.09	53.45	47.65	52.62
1612	NASDAQ	VECO	Wed, Apr 18, 2001	45.75	52.58	45.50	50.00
1611	NASDAQ	VECO	Tue, Apr 17, 2001	42.75	46.79	42.73	43.80
1610	NASDAQ	VECO	Mon, Apr 16, 2001	44.72	46.80	43.23	44.50
1609	NASDAQ	VECO	Thu, Apr 12, 2001	41.41	46.66	39.53	46.26
1608	NASDAQ	VECO	Wed, Apr 11, 2001	41.76	45.25	41.65	41.94
1607	NASDAQ	VECO	Tue, Apr 10, 2001	36.75	42.40	35.29	40.22
1606	NASDAQ	VECO	Mon, Apr 9, 2001	34.98	37.05	34.55	36.81
1605	NASDAQ	VECO	Fri, Apr 6, 2001	36.00	37.75	33.00	34.31
1604	NASDAQ	VECO	Thu, Apr 5, 2001	35.88	38.25	35.00	36.50
1603	NASDAQ	VECO	Wed, Apr 4, 2001	35.69	36.38	33.00	34.06
1602	NASDAQ	VECO	Tue, Apr 3, 2001	37.50	39.13	34.88	35.63
1601	NASDAQ	VECO	Mon, Apr 2, 2001	40.81	41.31	37.13	37.19
1600	NASDAQ	VECO	Fri, Mar 30, 2001	40.44	41.88	38.25	41.56
1599	NASDAQ	VECO	Thu, Mar 29, 2001	44.23	46.19	40.00	40.75
1598	NASDAQ	VECO	Wed, Mar 28, 2001	48.50	48.88	43.75	43.75
1597	NASDAQ	VECO	Tue, Mar 27, 2001	50.00	52.50	48.25	49.50
1596	NASDAQ	VECO	Mon, Mar 26, 2001	52.36	52.56	49.00	50.50
1595	NASDAQ	VECO	Fri, Mar 23, 2001	48.56	53.63	48.38	52.31
1594	NASDAQ	VECO	Thu, Mar 22, 2001	41.88	48.38	41.19	47.00
1593	NASDAQ	VECO	Wed, Mar 21, 2001	41.31	44.69	40.50	41.25
1592	NASDAQ	VECO	Tue, Mar 20, 2001	42.13	47.94	39.13	40.44
1591	NASDAQ	VECO	Mon, Mar 19, 2001	37.25	43.50	35.63	42.00
1590	NASDAQ	VECO	Fri, Mar 16, 2001	40.00	40.00	35.56	36.13
1589	NASDAQ	VECO	Thu, Mar 15, 2001	41.00	42.00	39.81	40.06
1588	NASDAQ	VECO	Wed, Mar 14, 2001	38.88	40.94	37.94	40.31
1587	NASDAQ	VECO	Tue, Mar 13, 2001	38.75	40.50	37.75	40.06
1586	NASDAQ	VECO	Mon, Mar 12, 2001	38.13	39.63	36.75	37.44
1585	NASDAQ	VECO	Fri, Mar 9, 2001	40.64	41.50	37.75	39.38
1584	NASDAQ	VECO	Thu, Mar 8, 2001	42.88	43.25	39.63	41.38
1583	NASDAQ	VECO	Wed, Mar 7, 2001	46.56	47.00	42.13	42.63
1582	NASDAQ	VECO	Tue, Mar 6, 2001	44.11	46.13	43.50	45.19
1581	NASDAQ	VECO	Mon, Mar 5, 2001	40.25	44.50	40.14	42.63
1580	NASDAQ	VECO	Fri, Mar 2, 2001	40.13	41.50	37.56	40.38
1579	NASDAQ	VECO	Thu, Mar 1, 2001	36.75	41.06	35.00	40.88
1578	NASDAQ	VECO	Wed, Feb 28, 2001	38.94	39.75	36.63	37.69
1577	NASDAQ	VECO	Tue, Feb 27, 2001	41.75	43.13	38.81	39.00
1576	NASDAQ	VECO	Mon, Feb 26, 2001	43.58	44.25	40.00	42.25
1575	NASDAQ	VECO	Fri, Feb 23, 2001	41.50	44.00	40.25	42.88
1574	NASDAQ	VECO	Thu, Feb 22, 2001	43.06	43.50	40.00	41.75
1573	NASDAQ	VECO	Wed, Feb 21, 2001	41.00	45.88	40.75	42.88
1572	NASDAQ	VECO	Tue, Feb 20, 2001	49.81	50.88	40.50	42.88
1571	NASDAQ	VECO	Fri, Feb 16, 2001	48.25	50.63	47.25	49.44
1570	NASDAQ	VECO	Thu, Feb 15, 2001	50.89	54.50	50.25	54.00
1569	NASDAQ	VECO	Wed, Feb 14, 2001	45.91	50.13	45.63	48.75
1568	NASDAQ	VECO	Tue, Feb 13, 2001	49.25	50.50	45.89	46.13
1567	NASDAQ	VECO	Mon, Feb 12, 2001	46.38	49.88	45.38	48.81
1566	NASDAQ	VECO	Fri, Feb 9, 2001	50.00	50.00	44.31	46.50
1565	NASDAQ	VECO	Thu, Feb 8, 2001	54.23	55.75	48.63	50.25
1564	NASDAQ	VECO	Wed, Feb 7, 2001	53.25	54.44	51.13	54.19
1563	NASDAQ	VECO	Tue, Feb 6, 2001	52.81	55.38	52.50	53.38
1562	NASDAQ	VECO	Mon, Feb 5, 2001	49.47	51.63	47.25	51.50
1561	NASDAQ	VECO	Fri, Feb 2, 2001	54.83	55.94	49.88	50.13
1560	NASDAQ	VECO	Thu, Feb 1, 2001	56.38	57.69	52.09	55.11
1559	NASDAQ	VECO	Wed, Jan 31, 2001	58.16	60.38	56.38	56.72
1558	NASDAQ	VECO	Tue, Jan 30, 2001	55.94	59.13	55.88	58.13
1557	NASDAQ	VECO	Mon, Jan 29, 2001	57.00	57.13	54.88	56.00
1556	NASDAQ	VECO	Fri, Jan 26, 2001	54.13	58.25	52.69	57.50
1555	NASDAQ	VECO	Thu, Jan 25, 2001	59.13	59.13	54.38	55.25
1554	NASDAQ	VECO	Wed, Jan 24, 2001	61.63	63.00	60.25	61.61
1553	NASDAQ	VECO	Tue, Jan 23, 2001	60.81	61.75	57.75	61.06
1552	NASDAQ	VECO	Mon, Jan 22, 2001	61.19	63.38	60.69	60.75
1551	NASDAQ	VECO	Fri, Jan 19, 2001	64.38	66.50	61.50	62.38
1550	NASDAQ	VECO	Thu, Jan 18, 2001	60.25	65.48	57.63	64.13
1549	NASDAQ	VECO	Wed, Jan 17, 2001	59.94	63.00	59.88	60.25
1548	NASDAQ	VECO	Tue, Jan 16, 2001	60.50	60.63	57.00	58.13
1547	NASDAQ	VECO	Fri, Jan 12, 2001	58.50	62.38	56.38	60.00
1546	NASDAQ	VECO	Thu, Jan 11, 2001	55.06	59.63	53.38	59.13
1545	NASDAQ	VECO	Wed, Jan 10, 2001	45.52	60.25	45.50	56.23
1544	NASDAQ	VECO	Tue, Jan 9, 2001	41.25	46.75	41.06	46.75
1543	NASDAQ	VECO	Mon, Jan 8, 2001	39.94	43.44	39.94	40.63
1542	NASDAQ	VECO	Fri, Jan 5, 2001	44.94	44.94	39.56	40.00
1541	NASDAQ	VECO	Thu, Jan 4, 2001	40.75	45.63	40.38	44.63
1540	NASDAQ	VECO	Wed, Jan 3, 2001	36.48	41.63	34.25	41.25
1539	NASDAQ	VECO	Tue, Jan 2, 2001	40.06	40.13	35.25	36.50
1538	NASDAQ	VECO	Fri, Dec 29, 2000	40.31	41.44	37.77	40.13
1537	NASDAQ	VECO	Thu, Dec 28, 2000	39.36	40.88	38.00	40.50
1536	NASDAQ	VECO	Wed, Dec 27, 2000	37.75	41.88	36.00	39.00
1535	NASDAQ	VECO	Tue, Dec 26, 2000	37.69	38.56	35.50	38.06
1534	NASDAQ	VECO	Fri, Dec 22, 2000	33.81	39.25	33.50	38.63
1533	NASDAQ	VECO	Thu, Dec 21, 2000	36.00	36.00	31.75	31.88
1532	NASDAQ	VECO	Wed, Dec 20, 2000	36.94	37.00	33.50	35.06
1531	NASDAQ	VECO	Tue, Dec 19, 2000	40.69	43.13	36.89	36.94
1530	NASDAQ	VECO	Mon, Dec 18, 2000	41.06	43.81	39.13	40.63
1529	NASDAQ	VECO	Fri, Dec 15, 2000	39.88	41.00	38.00	40.94
1528	NASDAQ	VECO	Thu, Dec 14, 2000	42.50	44.19	39.44	40.31
1527	NASDAQ	VECO	Wed, Dec 13, 2000	48.13	48.63	41.63	42.81
1526	NASDAQ	VECO	Tue, Dec 12, 2000	49.50	50.13	46.94	48.06
1525	NASDAQ	VECO	Mon, Dec 11, 2000	50.94	51.13	49.00	49.88
1524	NASDAQ	VECO	Fri, Dec 8, 2000	46.38	53.50	46.00	49.88
1523	NASDAQ	VECO	Thu, Dec 7, 2000	45.00	45.25	40.25	42.00
1522	NASDAQ	VECO	Wed, Dec 6, 2000	47.13	48.69	44.50	45.44
1521	NASDAQ	VECO	Tue, Dec 5, 2000	39.75	47.25	39.25	47.25
1520	NASDAQ	VECO	Mon, Dec 4, 2000	39.06	42.81	37.63	37.88
1519	NASDAQ	VECO	Fri, Dec 1, 2000	33.75	41.88	33.38	38.25
1518	NASDAQ	VECO	Thu, Nov 30, 2000	32.75	33.75	30.88	32.13
1517	NASDAQ	VECO	Wed, Nov 29, 2000	36.00	37.38	32.25	33.64
1516	NASDAQ	VECO	Tue, Nov 28, 2000	38.50	40.25	33.00	35.94
1515	NASDAQ	VECO	Mon, Nov 27, 2000	46.50	47.50	37.50	38.00
1514	NASDAQ	VECO	Fri, Nov 24, 2000	41.75	45.50	41.50	45.06
1513	NASDAQ	VECO	Wed, Nov 22, 2000	39.56	44.25	39.50	40.63
1512	NASDAQ	VECO	Tue, Nov 21, 2000	45.75	45.88	37.89	40.00
1511	NASDAQ	VECO	Mon, Nov 20, 2000	51.50	51.50	43.88	44.00
1510	NASDAQ	VECO	Fri, Nov 17, 2000	54.06	54.13	50.63	51.44
1509	NASDAQ	VECO	Thu, Nov 16, 2000	57.27	57.38	50.13	51.94
1508	NASDAQ	VECO	Wed, Nov 15, 2000	56.25	57.50	56.00	57.31
1507	NASDAQ	VECO	Tue, Nov 14, 2000	54.50	56.88	54.00	55.88
1506	NASDAQ	VECO	Mon, Nov 13, 2000	53.50	55.88	51.13	53.75
1505	NASDAQ	VECO	Fri, Nov 10, 2000	55.27	55.61	50.75	54.88
1504	NASDAQ	VECO	Thu, Nov 9, 2000	58.69	58.75	47.88	55.75
1503	NASDAQ	VECO	Wed, Nov 8, 2000	63.75	64.75	59.50	59.50
1502	NASDAQ	VECO	Tue, Nov 7, 2000	66.56	66.56	61.69	63.13
1501	NASDAQ	VECO	Mon, Nov 6, 2000	69.38	69.50	65.31	65.88
1500	NASDAQ	VECO	Fri, Nov 3, 2000	70.44	72.00	67.13	67.13
1499	NASDAQ	VECO	Thu, Nov 2, 2000	66.75	71.50	66.00	69.88
1498	NASDAQ	VECO	Wed, Nov 1, 2000	65.00	70.38	63.00	66.13
1497	NASDAQ	VECO	Tue, Oct 31, 2000	66.19	68.25	65.63	66.20
1496	NASDAQ	VECO	Mon, Oct 30, 2000	62.50	67.13	60.50	64.75
1495	NASDAQ	VECO	Fri, Oct 27, 2000	72.23	77.25	63.38	63.44
1494	NASDAQ	VECO	Thu, Oct 26, 2000	69.50	70.75	60.00	70.75
1493	NASDAQ	VECO	Wed, Oct 25, 2000	70.38	71.75	66.94	68.00
1492	NASDAQ	VECO	Tue, Oct 24, 2000	84.00	84.00	77.50	80.00
1491	NASDAQ	VECO	Mon, Oct 23, 2000	86.00	89.50	82.25	84.31
1490	NASDAQ	VECO	Fri, Oct 20, 2000	79.03	86.38	78.00	85.88
1489	NASDAQ	VECO	Thu, Oct 19, 2000	77.44	79.75	75.88	79.13
1488	NASDAQ	VECO	Wed, Oct 18, 2000	76.88	79.75	74.00	74.25
1487	NASDAQ	VECO	Tue, Oct 17, 2000	80.61	82.06	73.94	79.94
1486	NASDAQ	VECO	Mon, Oct 16, 2000	77.56	83.00	75.58	80.00
1485	NASDAQ	VECO	Fri, Oct 13, 2000	70.63	78.63	70.63	78.61
1484	NASDAQ	VECO	Thu, Oct 12, 2000	76.00	78.63	70.13	71.25
1483	NASDAQ	VECO	Wed, Oct 11, 2000	69.03	77.00	66.75	73.88
1482	NASDAQ	VECO	Tue, Oct 10, 2000	73.13	75.63	67.06	69.63
1481	NASDAQ	VECO	Mon, Oct 9, 2000	67.19	78.19	65.00	76.25
1480	NASDAQ	VECO	Fri, Oct 6, 2000	60.81	76.50	58.50	67.56
1479	NASDAQ	VECO	Thu, Oct 5, 2000	101.50	104.20	98.63	102.53
1478	NASDAQ	VECO	Wed, Oct 4, 2000	98.13	105.13	96.38	102.00
1477	NASDAQ	VECO	Tue, Oct 3, 2000	103.69	105.94	97.63	99.00
1476	NASDAQ	VECO	Mon, Oct 2, 2000	108.50	108.50	100.50	104.00
1475	NASDAQ	VECO	Fri, Sep 29, 2000	113.63	116.88	106.25	106.27
1474	NASDAQ	VECO	Thu, Sep 28, 2000	113.06	117.00	104.69	115.00
1473	NASDAQ	VECO	Wed, Sep 27, 2000	109.38	116.00	105.25	115.50
1472	NASDAQ	VECO	Tue, Sep 26, 2000	94.88	111.75	94.63	109.88
1471	NASDAQ	VECO	Mon, Sep 25, 2000	95.25	99.00	93.13	94.75
1470	NASDAQ	VECO	Fri, Sep 22, 2000	86.25	90.50	82.25	90.25
1469	NASDAQ	VECO	Thu, Sep 21, 2000	90.88	93.25	89.13	89.50
1468	NASDAQ	VECO	Wed, Sep 20, 2000	94.69	95.56	88.25	91.31
1467	NASDAQ	VECO	Tue, Sep 19, 2000	94.63	96.50	92.75	95.19
1466	NASDAQ	VECO	Mon, Sep 18, 2000	99.63	99.94	91.00	93.38
1465	NASDAQ	VECO	Fri, Sep 15, 2000	100.00	102.38	98.75	99.88
1464	NASDAQ	VECO	Thu, Sep 14, 2000	92.50	102.31	92.28	101.13
1463	NASDAQ	VECO	Wed, Sep 13, 2000	92.00	94.75	89.63	90.88
1462	NASDAQ	VECO	Tue, Sep 12, 2000	93.47	99.13	92.50	92.88
1461	NASDAQ	VECO	Mon, Sep 11, 2000	87.75	95.94	87.25	93.88
1460	NASDAQ	VECO	Fri, Sep 8, 2000	90.97	91.44	87.50	88.25
1459	NASDAQ	VECO	Thu, Sep 7, 2000	77.44	93.44	77.25	92.69
1458	NASDAQ	VECO	Wed, Sep 6, 2000	86.63	86.81	75.88	76.50
1457	NASDAQ	VECO	Tue, Sep 5, 2000	89.41	89.44	86.13	87.13
1456	NASDAQ	VECO	Fri, Sep 1, 2000	89.88	92.38	88.88	89.38
1455	NASDAQ	VECO	Thu, Aug 31, 2000	86.38	90.63	86.25	89.63
1454	NASDAQ	VECO	Wed, Aug 30, 2000	86.25	90.50	84.50	86.08
1453	NASDAQ	VECO	Tue, Aug 29, 2000	79.44	88.00	79.31	87.19
1452	NASDAQ	VECO	Mon, Aug 28, 2000	74.63	80.75	74.63	77.75
1451	NASDAQ	VECO	Fri, Aug 25, 2000	71.94	76.00	71.75	74.38
1450	NASDAQ	VECO	Thu, Aug 24, 2000	71.97	72.19	71.50	71.94
1449	NASDAQ	VECO	Wed, Aug 23, 2000	71.75	72.75	70.50	71.25
1448	NASDAQ	VECO	Tue, Aug 22, 2000	72.06	73.00	71.56	72.06
1447	NASDAQ	VECO	Mon, Aug 21, 2000	74.50	75.63	71.81	73.13
1446	NASDAQ	VECO	Fri, Aug 18, 2000	72.94	74.75	71.50	73.63
1445	NASDAQ	VECO	Thu, Aug 17, 2000	70.50	73.13	68.75	72.00
1444	NASDAQ	VECO	Wed, Aug 16, 2000	73.31	73.31	70.25	70.88
1443	NASDAQ	VECO	Tue, Aug 15, 2000	72.25	73.75	72.00	72.77
1442	NASDAQ	VECO	Mon, Aug 14, 2000	67.75	73.00	65.63	71.31
1441	NASDAQ	VECO	Fri, Aug 11, 2000	67.75	68.00	61.00	67.81
1440	NASDAQ	VECO	Thu, Aug 10, 2000	72.75	72.75	67.19	68.63
1439	NASDAQ	VECO	Wed, Aug 9, 2000	73.75	74.13	72.25	72.56
1438	NASDAQ	VECO	Tue, Aug 8, 2000	73.63	74.13	72.00	73.00
1437	NASDAQ	VECO	Mon, Aug 7, 2000	70.25	78.75	68.50	73.36
1436	NASDAQ	VECO	Fri, Aug 4, 2000	70.75	74.13	66.00	69.00
1435	NASDAQ	VECO	Thu, Aug 3, 2000	71.50	71.69	67.38	70.19
1434	NASDAQ	VECO	Wed, Aug 2, 2000	72.13	74.38	70.31	73.13
1433	NASDAQ	VECO	Tue, Aug 1, 2000	76.88	77.00	70.38	72.25
1432	NASDAQ	VECO	Mon, Jul 31, 2000	75.50	79.25	74.00	78.75
1431	NASDAQ	VECO	Fri, Jul 28, 2000	73.25	76.13	70.75	72.25
1430	NASDAQ	VECO	Thu, Jul 27, 2000	76.06	76.31	67.75	70.00
1429	NASDAQ	VECO	Wed, Jul 26, 2000	81.00	81.63	75.50	77.00
1428	NASDAQ	VECO	Tue, Jul 25, 2000	81.25	82.25	80.00	81.00
1427	NASDAQ	VECO	Mon, Jul 24, 2000	81.88	85.13	79.88	80.00
1426	NASDAQ	VECO	Fri, Jul 21, 2000	83.94	85.00	81.25	81.63
1425	NASDAQ	VECO	Thu, Jul 20, 2000	86.38	88.25	83.13	83.19
1424	NASDAQ	VECO	Wed, Jul 19, 2000	93.50	93.50	86.00	86.13
1423	NASDAQ	VECO	Tue, Jul 18, 2000	98.81	99.38	93.00	93.50
1422	NASDAQ	VECO	Mon, Jul 17, 2000	97.38	100.25	96.63	98.75
1421	NASDAQ	VECO	Fri, Jul 14, 2000	97.38	97.88	94.00	97.88
1420	NASDAQ	VECO	Thu, Jul 13, 2000	92.25	100.25	92.00	96.94
1419	NASDAQ	VECO	Wed, Jul 12, 2000	82.50	92.50	82.50	92.00
1418	NASDAQ	VECO	Tue, Jul 11, 2000	81.03	85.00	81.00	82.88
1417	NASDAQ	VECO	Mon, Jul 10, 2000	73.94	85.50	73.63	81.13
1416	NASDAQ	VECO	Fri, Jul 7, 2000	69.25	75.13	69.25	74.06
1415	NASDAQ	VECO	Thu, Jul 6, 2000	68.75	70.63	68.00	68.75
1414	NASDAQ	VECO	Wed, Jul 5, 2000	73.44	73.50	66.88	68.44
1413	NASDAQ	VECO	Mon, Jul 3, 2000	72.88	75.56	72.44	73.56
1412	NASDAQ	VECO	Fri, Jun 30, 2000	72.88	76.50	72.50	73.25
1411	NASDAQ	VECO	Thu, Jun 29, 2000	70.00	74.13	69.13	72.75
1410	NASDAQ	VECO	Wed, Jun 28, 2000	67.25	70.63	66.88	70.13
1409	NASDAQ	VECO	Tue, Jun 27, 2000	70.00	70.63	66.25	67.75
1408	NASDAQ	VECO	Mon, Jun 26, 2000	68.75	69.81	67.63	69.63
1407	NASDAQ	VECO	Fri, Jun 23, 2000	70.19	70.97	67.38	68.75
1406	NASDAQ	VECO	Thu, Jun 22, 2000	72.00	72.00	69.75	70.13
1405	NASDAQ	VECO	Wed, Jun 21, 2000	67.56	72.38	66.50	71.94
1404	NASDAQ	VECO	Tue, Jun 20, 2000	63.88	69.50	61.50	67.63
1403	NASDAQ	VECO	Mon, Jun 19, 2000	56.06	64.00	55.50	63.75
1402	NASDAQ	VECO	Fri, Jun 16, 2000	55.44	57.50	55.13	56.06
1401	NASDAQ	VECO	Thu, Jun 15, 2000	53.88	55.50	53.44	55.25
1400	NASDAQ	VECO	Wed, Jun 14, 2000	56.50	56.63	53.25	53.88
1399	NASDAQ	VECO	Tue, Jun 13, 2000	53.69	56.00	50.63	55.81
1398	NASDAQ	VECO	Mon, Jun 12, 2000	54.06	56.13	53.38	53.75
1397	NASDAQ	VECO	Fri, Jun 9, 2000	50.00	54.63	49.75	53.88
1396	NASDAQ	VECO	Thu, Jun 8, 2000	47.88	50.50	46.69	49.38
1395	NASDAQ	VECO	Wed, Jun 7, 2000	54.63	55.13	52.50	53.25
1394	NASDAQ	VECO	Tue, Jun 6, 2000	56.00	57.75	53.50	54.75
1393	NASDAQ	VECO	Mon, Jun 5, 2000	56.22	57.50	54.38	56.75
1392	NASDAQ	VECO	Fri, Jun 2, 2000	57.19	60.63	53.75	56.25
1391	NASDAQ	VECO	Thu, Jun 1, 2000	45.38	55.75	45.19	55.63
1390	NASDAQ	VECO	Wed, May 31, 2000	44.50	47.44	43.00	45.00
1389	NASDAQ	VECO	Tue, May 30, 2000	43.13	44.88	41.88	43.50
1388	NASDAQ	VECO	Fri, May 26, 2000	42.00	44.00	41.88	42.00
1387	NASDAQ	VECO	Thu, May 25, 2000	42.81	46.88	42.81	42.81
1386	NASDAQ	VECO	Wed, May 24, 2000	43.50	43.50	41.25	42.63
1385	NASDAQ	VECO	Tue, May 23, 2000	43.75	46.63	43.13	43.44
1384	NASDAQ	VECO	Mon, May 22, 2000	44.88	45.50	43.25	43.75
1383	NASDAQ	VECO	Fri, May 19, 2000	48.38	48.38	44.00	44.63
1382	NASDAQ	VECO	Thu, May 18, 2000	51.00	51.25	47.00	48.25
1381	NASDAQ	VECO	Wed, May 17, 2000	51.38	53.63	50.00	50.06
1380	NASDAQ	VECO	Tue, May 16, 2000	51.13	53.25	50.63	51.94
1379	NASDAQ	VECO	Mon, May 15, 2000	50.13	50.13	48.38	49.38
1378	NASDAQ	VECO	Fri, May 12, 2000	49.75	51.50	49.25	49.75
1377	NASDAQ	VECO	Thu, May 11, 2000	50.00	50.00	48.19	48.75
1376	NASDAQ	VECO	Wed, May 10, 2000	51.25	51.25	47.00	49.00
1375	NASDAQ	VECO	Tue, May 9, 2000	56.94	57.00	50.06	52.00
1374	NASDAQ	VECO	Mon, May 8, 2000	58.38	59.25	55.75	55.75
1373	NASDAQ	VECO	Fri, May 5, 2000	59.75	61.00	57.44	59.00
1372	NASDAQ	VECO	Thu, May 4, 2000	61.38	63.38	59.63	60.44
1371	NASDAQ	VECO	Wed, May 3, 2000	61.38	62.50	58.94	61.88
1370	NASDAQ	VECO	Tue, May 2, 2000	60.00	62.75	59.75	60.88
1369	NASDAQ	VECO	Mon, May 1, 2000	62.25	63.91	60.13	60.13
1368	NASDAQ	VECO	Fri, Apr 28, 2000	64.00	64.81	61.38	62.13
1367	NASDAQ	VECO	Thu, Apr 27, 2000	59.00	64.63	55.88	64.63
1366	NASDAQ	VECO	Wed, Apr 26, 2000	49.00	64.31	48.94	64.13
1365	NASDAQ	VECO	Tue, Apr 25, 2000	60.00	64.00	59.50	63.88
1364	NASDAQ	VECO	Mon, Apr 24, 2000	64.13	64.13	54.63	56.75
1363	NASDAQ	VECO	Thu, Apr 20, 2000	63.75	65.50	63.50	64.44
1362	NASDAQ	VECO	Wed, Apr 19, 2000	64.25	69.13	63.25	63.75
1361	NASDAQ	VECO	Tue, Apr 18, 2000	58.13	71.50	58.13	64.25
1360	NASDAQ	VECO	Mon, Apr 17, 2000	58.50	60.63	56.50	58.13
1359	NASDAQ	VECO	Fri, Apr 14, 2000	64.00	64.00	58.25	60.88
1358	NASDAQ	VECO	Thu, Apr 13, 2000	64.00	73.00	63.50	64.38
1357	NASDAQ	VECO	Wed, Apr 12, 2000	66.38	67.63	63.38	63.50
1356	NASDAQ	VECO	Tue, Apr 11, 2000	61.75	67.50	60.25	65.91
1355	NASDAQ	VECO	Mon, Apr 10, 2000	74.81	75.22	65.50	66.44
1354	NASDAQ	VECO	Fri, Apr 7, 2000	73.44	75.94	72.38	75.13
1353	NASDAQ	VECO	Thu, Apr 6, 2000	73.50	77.94	65.00	71.72
1352	NASDAQ	VECO	Wed, Apr 5, 2000	70.56	77.38	67.44	71.00
1351	NASDAQ	VECO	Tue, Apr 4, 2000	70.50	71.31	58.13	71.00
1350	NASDAQ	VECO	Mon, Apr 3, 2000	73.50	73.56	68.25	68.25
1349	NASDAQ	VECO	Fri, Mar 31, 2000	72.38	77.00	70.88	74.00
1348	NASDAQ	VECO	Thu, Mar 30, 2000	76.63	77.44	69.00	71.19
1347	NASDAQ	VECO	Wed, Mar 29, 2000	87.00	87.00	77.00	78.00
1346	NASDAQ	VECO	Tue, Mar 28, 2000	94.81	95.16	83.75	86.19
1345	NASDAQ	VECO	Mon, Mar 27, 2000	95.00	97.94	94.31	94.94
1344	NASDAQ	VECO	Fri, Mar 24, 2000	95.00	95.75	93.00	94.56
1343	NASDAQ	VECO	Thu, Mar 23, 2000	90.75	94.63	88.00	92.88
1342	NASDAQ	VECO	Wed, Mar 22, 2000	83.88	88.50	82.13	88.00
1341	NASDAQ	VECO	Tue, Mar 21, 2000	85.00	86.13	80.44	82.75
1340	NASDAQ	VECO	Mon, Mar 20, 2000	89.00	91.00	84.50	85.00
1339	NASDAQ	VECO	Fri, Mar 17, 2000	78.88	87.38	77.00	83.44
1338	NASDAQ	VECO	Thu, Mar 16, 2000	80.00	84.38	74.38	78.00
1337	NASDAQ	VECO	Wed, Mar 15, 2000	85.38	86.50	77.50	78.75
1336	NASDAQ	VECO	Tue, Mar 14, 2000	95.75	99.88	85.13	85.44
1335	NASDAQ	VECO	Mon, Mar 13, 2000	97.88	98.00	93.00	95.00
1334	NASDAQ	VECO	Fri, Mar 10, 2000	106.75	107.13	99.25	100.00
1333	NASDAQ	VECO	Thu, Mar 9, 2000	107.50	109.50	102.25	107.13
1332	NASDAQ	VECO	Wed, Mar 8, 2000	114.88	115.13	99.00	108.00
1331	NASDAQ	VECO	Tue, Mar 7, 2000	111.94	122.25	111.63	114.00
1330	NASDAQ	VECO	Mon, Mar 6, 2000	111.88	118.00	109.38	109.81
1329	NASDAQ	VECO	Fri, Mar 3, 2000	98.00	112.25	96.44	111.88
1328	NASDAQ	VECO	Thu, Mar 2, 2000	97.13	98.00	90.00	96.75
1327	NASDAQ	VECO	Wed, Mar 1, 2000	84.00	109.38	84.00	98.25
1326	NASDAQ	VECO	Tue, Feb 29, 2000	74.52	98.88	74.50	82.13
1325	NASDAQ	VECO	Mon, Feb 28, 2000	72.75	74.38	68.75	74.31
1324	NASDAQ	VECO	Fri, Feb 25, 2000	72.81	73.50	71.63	73.00
1323	NASDAQ	VECO	Thu, Feb 24, 2000	74.75	75.00	70.75	73.00
1322	NASDAQ	VECO	Wed, Feb 23, 2000	75.75	76.25	72.88	73.13
1321	NASDAQ	VECO	Tue, Feb 22, 2000	76.13	77.75	74.50	76.31
1320	NASDAQ	VECO	Fri, Feb 18, 2000	75.00	78.88	75.00	76.63
1319	NASDAQ	VECO	Thu, Feb 17, 2000	71.50	75.13	71.50	74.50
1318	NASDAQ	VECO	Wed, Feb 16, 2000	69.13	73.00	69.13	72.13
1317	NASDAQ	VECO	Tue, Feb 15, 2000	66.25	71.38	64.50	69.75
1316	NASDAQ	VECO	Mon, Feb 14, 2000	58.50	70.38	58.00	69.00
1315	NASDAQ	VECO	Fri, Feb 11, 2000	55.25	60.31	52.94	58.50
1314	NASDAQ	VECO	Thu, Feb 10, 2000	60.56	60.88	58.50	59.31
1313	NASDAQ	VECO	Wed, Feb 9, 2000	63.97	64.13	60.00	60.63
1312	NASDAQ	VECO	Tue, Feb 8, 2000	60.75	64.50	60.63	64.50
1311	NASDAQ	VECO	Mon, Feb 7, 2000	61.50	61.63	59.88	61.06
1310	NASDAQ	VECO	Fri, Feb 4, 2000	61.09	61.63	60.63	61.38
1309	NASDAQ	VECO	Thu, Feb 3, 2000	58.63	61.50	58.50	60.50
1308	NASDAQ	VECO	Wed, Feb 2, 2000	59.25	64.50	57.27	58.31
1307	NASDAQ	VECO	Tue, Feb 1, 2000	55.25	59.63	54.63	58.75
1306	NASDAQ	VECO	Mon, Jan 31, 2000	55.97	58.88	52.00	54.88
1305	NASDAQ	VECO	Fri, Jan 28, 2000	57.88	60.13	54.50	56.00
1304	NASDAQ	VECO	Thu, Jan 27, 2000	59.25	59.75	56.88	58.00
1303	NASDAQ	VECO	Wed, Jan 26, 2000	55.88	60.00	54.25	59.00
1302	NASDAQ	VECO	Tue, Jan 25, 2000	55.38	56.75	53.38	56.00
1301	NASDAQ	VECO	Mon, Jan 24, 2000	50.25	58.69	50.00	55.25
1300	NASDAQ	VECO	Fri, Jan 21, 2000	49.38	51.50	47.63	49.63
1299	NASDAQ	VECO	Thu, Jan 20, 2000	50.00	50.50	48.00	48.94
1298	NASDAQ	VECO	Wed, Jan 19, 2000	48.56	50.75	45.50	48.94
1297	NASDAQ	VECO	Tue, Jan 18, 2000	45.00	50.25	44.88	48.75
1296	NASDAQ	VECO	Fri, Jan 14, 2000	44.50	48.13	44.38	45.63
1295	NASDAQ	VECO	Thu, Jan 13, 2000	43.69	44.50	42.38	44.13
1294	NASDAQ	VECO	Wed, Jan 12, 2000	38.63	46.13	38.38	43.63
1293	NASDAQ	VECO	Tue, Jan 11, 2000	38.38	38.88	37.63	38.44
1292	NASDAQ	VECO	Mon, Jan 10, 2000	37.53	39.38	37.50	38.38
1291	NASDAQ	VECO	Fri, Jan 7, 2000	40.25	40.38	35.63	37.00
1290	NASDAQ	VECO	Thu, Jan 6, 2000	41.50	42.75	39.88	40.00
1289	NASDAQ	VECO	Wed, Jan 5, 2000	44.88	45.00	41.25	42.06
1288	NASDAQ	VECO	Tue, Jan 4, 2000	46.50	47.56	44.00	45.50
1287	NASDAQ	VECO	Mon, Jan 3, 2000	47.25	48.63	46.00	46.98
1286	NASDAQ	VECO	Fri, Dec 31, 1999	46.75	47.38	45.25	46.81
1285	NASDAQ	VECO	Thu, Dec 30, 1999	47.38	47.38	46.38	46.75
1284	NASDAQ	VECO	Wed, Dec 29, 1999	48.75	48.75	45.88	47.25
1283	NASDAQ	VECO	Tue, Dec 28, 1999	47.50	49.00	46.00	48.25
1282	NASDAQ	VECO	Mon, Dec 27, 1999	47.25	49.25	47.00	47.94
1281	NASDAQ	VECO	Thu, Dec 23, 1999	49.25	49.63	47.38	47.56
1280	NASDAQ	VECO	Wed, Dec 22, 1999	48.63	49.13	48.50	49.13
1279	NASDAQ	VECO	Tue, Dec 21, 1999	45.56	49.50	45.25	48.63
1278	NASDAQ	VECO	Mon, Dec 20, 1999	46.88	50.00	45.06	45.75
1277	NASDAQ	VECO	Fri, Dec 17, 1999	43.31	49.00	43.25	48.25
1276	NASDAQ	VECO	Thu, Dec 16, 1999	41.50	43.88	41.50	43.06
1275	NASDAQ	VECO	Wed, Dec 15, 1999	41.94	43.00	40.75	41.50
1274	NASDAQ	VECO	Tue, Dec 14, 1999	43.75	44.13	41.88	41.94
1273	NASDAQ	VECO	Mon, Dec 13, 1999	44.75	45.63	43.25	43.94
1272	NASDAQ	VECO	Fri, Dec 10, 1999	47.00	47.81	44.88	45.00
1271	NASDAQ	VECO	Thu, Dec 9, 1999	49.00	49.25	46.63	47.13
1270	NASDAQ	VECO	Wed, Dec 8, 1999	46.63	49.00	45.44	48.75
1269	NASDAQ	VECO	Tue, Dec 7, 1999	46.13	47.13	44.63	46.88
1268	NASDAQ	VECO	Mon, Dec 6, 1999	43.75	46.50	43.69	45.75
1267	NASDAQ	VECO	Fri, Dec 3, 1999	42.00	44.25	41.88	43.75
1266	NASDAQ	VECO	Thu, Dec 2, 1999	41.88	43.88	41.19	41.81
1265	NASDAQ	VECO	Wed, Dec 1, 1999	41.13	41.38	40.25	41.13
1264	NASDAQ	VECO	Tue, Nov 30, 1999	42.63	42.88	40.88	41.38
1263	NASDAQ	VECO	Mon, Nov 29, 1999	43.50	43.75	41.00	42.63
1262	NASDAQ	VECO	Fri, Nov 26, 1999	41.63	44.75	41.50	44.25
1261	NASDAQ	VECO	Wed, Nov 24, 1999	41.88	42.88	41.50	41.56
1260	NASDAQ	VECO	Tue, Nov 23, 1999	46.63	46.81	41.50	41.75
1259	NASDAQ	VECO	Mon, Nov 22, 1999	47.75	47.75	46.50	47.00
1258	NASDAQ	VECO	Fri, Nov 19, 1999	47.50	48.88	47.31	48.38
1257	NASDAQ	VECO	Thu, Nov 18, 1999	46.50	48.63	46.13	47.31
1256	NASDAQ	VECO	Wed, Nov 17, 1999	48.50	49.88	45.00	45.00
1255	NASDAQ	VECO	Tue, Nov 16, 1999	45.44	48.38	44.81	48.13
1254	NASDAQ	VECO	Mon, Nov 15, 1999	48.75	49.00	45.38	45.44
1253	NASDAQ	VECO	Fri, Nov 12, 1999	45.88	48.50	45.31	48.13
1252	NASDAQ	VECO	Thu, Nov 11, 1999	43.44	46.19	43.00	46.19
1251	NASDAQ	VECO	Wed, Nov 10, 1999	40.63	43.94	40.31	42.63
1250	NASDAQ	VECO	Tue, Nov 9, 1999	40.38	41.50	40.13	40.13
1249	NASDAQ	VECO	Mon, Nov 8, 1999	41.75	42.13	39.25	39.69
1248	NASDAQ	VECO	Fri, Nov 5, 1999	42.19	43.38	41.63	42.44
1247	NASDAQ	VECO	Thu, Nov 4, 1999	40.50	44.25	40.00	42.06
1246	NASDAQ	VECO	Wed, Nov 3, 1999	35.00	40.00	34.75	39.13
1245	NASDAQ	VECO	Tue, Nov 2, 1999	34.00	35.00	33.50	34.75
1244	NASDAQ	VECO	Mon, Nov 1, 1999	34.06	34.25	33.00	33.75
1243	NASDAQ	VECO	Fri, Oct 29, 1999	33.38	34.38	33.38	33.94
1242	NASDAQ	VECO	Thu, Oct 28, 1999	32.13	34.00	32.06	33.00
1241	NASDAQ	VECO	Wed, Oct 27, 1999	30.00	32.44	29.63	32.06
1240	NASDAQ	VECO	Tue, Oct 26, 1999	29.50	32.50	29.50	31.75
1239	NASDAQ	VECO	Mon, Oct 25, 1999	31.50	31.88	29.50	29.81
1238	NASDAQ	VECO	Fri, Oct 22, 1999	32.19	33.38	31.50	31.63
1237	NASDAQ	VECO	Thu, Oct 21, 1999	31.47	32.25	31.00	32.00
1236	NASDAQ	VECO	Wed, Oct 20, 1999	31.88	35.00	30.88	31.44
1235	NASDAQ	VECO	Tue, Oct 19, 1999	33.69	34.00	31.88	31.94
1234	NASDAQ	VECO	Mon, Oct 18, 1999	33.25	35.75	31.38	32.69
1233	NASDAQ	VECO	Fri, Oct 15, 1999	24.66	34.06	24.44	33.00
1232	NASDAQ	VECO	Thu, Oct 14, 1999	26.06	26.38	24.63	24.63
1231	NASDAQ	VECO	Wed, Oct 13, 1999	26.19	26.38	25.63	25.94
1230	NASDAQ	VECO	Tue, Oct 12, 1999	27.50	28.00	25.63	26.13
1229	NASDAQ	VECO	Mon, Oct 11, 1999	27.88	27.91	26.38	27.31
1228	NASDAQ	VECO	Fri, Oct 8, 1999	28.00	28.13	27.25	28.06
1227	NASDAQ	VECO	Thu, Oct 7, 1999	28.13	28.63	28.00	28.00
1226	NASDAQ	VECO	Wed, Oct 6, 1999	28.25	28.50	27.88	28.00
1225	NASDAQ	VECO	Tue, Oct 5, 1999	27.28	28.00	26.88	28.00
1224	NASDAQ	VECO	Mon, Oct 4, 1999	27.31	27.69	26.63	27.13
1223	NASDAQ	VECO	Fri, Oct 1, 1999	27.25	27.75	26.63	27.00
1222	NASDAQ	VECO	Thu, Sep 30, 1999	27.88	28.38	27.00	28.00
1221	NASDAQ	VECO	Wed, Sep 29, 1999	28.03	28.50	28.00	28.00
1220	NASDAQ	VECO	Tue, Sep 28, 1999	29.25	29.25	27.50	28.50
1219	NASDAQ	VECO	Mon, Sep 27, 1999	29.13	30.00	28.50	29.50
1218	NASDAQ	VECO	Fri, Sep 24, 1999	26.75	29.25	26.31	27.94
1217	NASDAQ	VECO	Thu, Sep 23, 1999	30.75	30.75	26.75	26.88
1216	NASDAQ	VECO	Wed, Sep 22, 1999	31.63	31.75	30.13	30.75
1215	NASDAQ	VECO	Tue, Sep 21, 1999	33.13	33.13	30.50	31.38
1214	NASDAQ	VECO	Mon, Sep 20, 1999	34.00	34.63	32.63	33.00
1213	NASDAQ	VECO	Fri, Sep 17, 1999	33.63	35.00	33.44	34.13
1212	NASDAQ	VECO	Thu, Sep 16, 1999	34.69	34.69	32.69	33.31
1211	NASDAQ	VECO	Wed, Sep 15, 1999	35.88	36.00	34.63	34.69
1210	NASDAQ	VECO	Tue, Sep 14, 1999	36.06	36.25	35.50	36.13
1209	NASDAQ	VECO	Mon, Sep 13, 1999	36.50	36.75	35.13	35.88
1208	NASDAQ	VECO	Fri, Sep 10, 1999	36.00	37.50	35.88	36.75
1207	NASDAQ	VECO	Thu, Sep 9, 1999	36.19	36.38	35.75	35.88
1206	NASDAQ	VECO	Wed, Sep 8, 1999	35.50	36.25	35.38	35.63
1205	NASDAQ	VECO	Tue, Sep 7, 1999	34.50	35.75	34.25	35.75
1204	NASDAQ	VECO	Fri, Sep 3, 1999	34.88	35.38	32.75	34.75
1203	NASDAQ	VECO	Thu, Sep 2, 1999	33.69	34.63	33.06	34.38
1202	NASDAQ	VECO	Wed, Sep 1, 1999	34.00	34.25	33.13	33.69
1201	NASDAQ	VECO	Tue, Aug 31, 1999	33.75	34.44	33.00	33.56
1200	NASDAQ	VECO	Mon, Aug 30, 1999	33.63	34.00	33.38	33.38
1199	NASDAQ	VECO	Fri, Aug 27, 1999	34.50	34.50	33.25	33.75
1198	NASDAQ	VECO	Thu, Aug 26, 1999	34.50	34.75	34.13	34.63
1197	NASDAQ	VECO	Wed, Aug 25, 1999	34.44	35.06	33.75	34.50
1196	NASDAQ	VECO	Tue, Aug 24, 1999	34.13	34.63	34.00	34.25
1195	NASDAQ	VECO	Mon, Aug 23, 1999	34.75	34.75	33.63	34.13
1194	NASDAQ	VECO	Fri, Aug 20, 1999	35.88	36.38	34.25	34.44
1193	NASDAQ	VECO	Thu, Aug 19, 1999	32.75	36.13	32.38	35.63
1192	NASDAQ	VECO	Wed, Aug 18, 1999	33.00	33.00	31.00	32.88
1191	NASDAQ	VECO	Tue, Aug 17, 1999	32.56	34.13	32.38	33.00
1190	NASDAQ	VECO	Mon, Aug 16, 1999	32.81	32.81	32.13	32.63
1189	NASDAQ	VECO	Fri, Aug 13, 1999	32.00	34.25	32.00	32.50
1188	NASDAQ	VECO	Thu, Aug 12, 1999	32.25	32.50	31.75	31.88
1187	NASDAQ	VECO	Wed, Aug 11, 1999	33.00	33.50	31.63	32.50
1186	NASDAQ	VECO	Tue, Aug 10, 1999	32.00	32.38	30.13	32.38
1185	NASDAQ	VECO	Mon, Aug 9, 1999	31.38	33.06	31.25	32.06
1184	NASDAQ	VECO	Fri, Aug 6, 1999	30.00	30.94	29.50	30.88
1183	NASDAQ	VECO	Thu, Aug 5, 1999	29.63	30.06	29.50	29.72
1182	NASDAQ	VECO	Wed, Aug 4, 1999	29.50	30.25	29.19	29.63
1181	NASDAQ	VECO	Tue, Aug 3, 1999	29.25	29.75	28.50	29.13
1180	NASDAQ	VECO	Mon, Aug 2, 1999	29.63	29.88	29.00	29.13
1179	NASDAQ	VECO	Fri, Jul 30, 1999	29.25	30.13	28.88	29.19
1178	NASDAQ	VECO	Thu, Jul 29, 1999	28.25	29.75	27.50	28.94
1177	NASDAQ	VECO	Wed, Jul 28, 1999	29.94	30.38	29.38	29.50
1176	NASDAQ	VECO	Tue, Jul 27, 1999	28.88	30.38	28.88	30.00
1175	NASDAQ	VECO	Mon, Jul 26, 1999	29.88	30.00	28.50	28.56
1174	NASDAQ	VECO	Fri, Jul 23, 1999	29.00	30.31	28.88	29.88
1173	NASDAQ	VECO	Thu, Jul 22, 1999	29.00	29.38	28.75	29.00
1172	NASDAQ	VECO	Wed, Jul 21, 1999	30.00	30.50	28.88	29.56
1171	NASDAQ	VECO	Tue, Jul 20, 1999	31.25	31.25	29.75	30.13
1170	NASDAQ	VECO	Mon, Jul 19, 1999	32.00	32.38	30.88	31.00
1169	NASDAQ	VECO	Fri, Jul 16, 1999	33.50	34.38	32.13	32.38
1168	NASDAQ	VECO	Thu, Jul 15, 1999	32.25	33.88	32.00	33.38
1167	NASDAQ	VECO	Wed, Jul 14, 1999	30.75	32.63	30.75	31.75
1166	NASDAQ	VECO	Tue, Jul 13, 1999	30.50	31.13	30.00	30.50
1165	NASDAQ	VECO	Mon, Jul 12, 1999	30.75	31.38	30.63	31.00
1164	NASDAQ	VECO	Fri, Jul 9, 1999	30.75	31.75	30.25	30.66
1163	NASDAQ	VECO	Thu, Jul 8, 1999	30.50	32.25	29.00	30.25
1162	NASDAQ	VECO	Wed, Jul 7, 1999	34.31	34.34	33.00	33.69
1161	NASDAQ	VECO	Tue, Jul 6, 1999	33.88	34.63	33.88	34.31
1160	NASDAQ	VECO	Fri, Jul 2, 1999	33.75	34.13	33.75	34.00
1159	NASDAQ	VECO	Thu, Jul 1, 1999	34.00	35.88	32.25	34.00
1158	NASDAQ	VECO	Wed, Jun 30, 1999	31.75	34.25	31.44	34.00
1157	NASDAQ	VECO	Tue, Jun 29, 1999	30.00	33.00	29.25	31.50
1156	NASDAQ	VECO	Mon, Jun 28, 1999	30.75	30.94	29.75	30.00
1155	NASDAQ	VECO	Fri, Jun 25, 1999	30.19	31.00	29.88	30.38
1154	NASDAQ	VECO	Thu, Jun 24, 1999	32.25	32.50	29.50	30.13
1153	NASDAQ	VECO	Wed, Jun 23, 1999	30.38	32.38	29.81	32.13
1152	NASDAQ	VECO	Tue, Jun 22, 1999	33.63	34.25	28.25	29.81
1151	NASDAQ	VECO	Mon, Jun 21, 1999	37.50	37.63	32.50	34.25
1150	NASDAQ	VECO	Fri, Jun 18, 1999	38.88	39.00	36.13	37.13
1149	NASDAQ	VECO	Thu, Jun 17, 1999	38.50	41.38	37.88	38.59
1148	NASDAQ	VECO	Wed, Jun 16, 1999	39.50	40.00	39.13	39.31
1147	NASDAQ	VECO	Tue, Jun 15, 1999	38.00	40.00	37.75	39.00
1146	NASDAQ	VECO	Mon, Jun 14, 1999	35.50	38.25	35.00	37.56
1145	NASDAQ	VECO	Fri, Jun 11, 1999	37.00	37.13	34.50	35.00
1144	NASDAQ	VECO	Thu, Jun 10, 1999	36.75	37.00	34.56	37.00
1143	NASDAQ	VECO	Wed, Jun 9, 1999	37.38	38.38	36.06	37.00
1142	NASDAQ	VECO	Tue, Jun 8, 1999	32.75	36.75	32.13	35.88
1141	NASDAQ	VECO	Mon, Jun 7, 1999	31.75	32.50	31.63	32.00
1140	NASDAQ	VECO	Fri, Jun 4, 1999	31.50	32.88	30.75	31.50
1139	NASDAQ	VECO	Thu, Jun 3, 1999	32.75	34.25	31.00	31.44
1138	NASDAQ	VECO	Wed, Jun 2, 1999	30.38	32.50	29.75	32.00
1137	NASDAQ	VECO	Tue, Jun 1, 1999	30.75	30.75	28.88	30.00
1136	NASDAQ	VECO	Fri, May 28, 1999	29.75	31.13	28.88	30.75
1135	NASDAQ	VECO	Thu, May 27, 1999	30.50	31.00	29.06	30.00
1134	NASDAQ	VECO	Wed, May 26, 1999	33.19	33.50	30.13	30.25
1133	NASDAQ	VECO	Tue, May 25, 1999	34.00	34.75	33.00	33.00
1132	NASDAQ	VECO	Mon, May 24, 1999	36.25	36.75	33.88	34.19
1131	NASDAQ	VECO	Fri, May 21, 1999	35.00	36.63	34.94	35.63
1130	NASDAQ	VECO	Thu, May 20, 1999	36.00	36.00	34.63	35.00
1129	NASDAQ	VECO	Wed, May 19, 1999	35.88	36.50	35.00	35.69
1128	NASDAQ	VECO	Tue, May 18, 1999	35.25	35.63	34.38	35.38
1127	NASDAQ	VECO	Mon, May 17, 1999	35.63	35.81	34.50	35.56
1126	NASDAQ	VECO	Fri, May 14, 1999	36.50	36.63	35.00	35.88
1125	NASDAQ	VECO	Thu, May 13, 1999	38.75	40.13	37.00	37.00
1124	NASDAQ	VECO	Wed, May 12, 1999	39.50	40.00	38.00	38.25
1123	NASDAQ	VECO	Tue, May 11, 1999	39.63	39.69	39.38	39.50
1122	NASDAQ	VECO	Mon, May 10, 1999	39.88	39.88	39.25	39.50
1121	NASDAQ	VECO	Fri, May 7, 1999	39.25	39.88	38.69	39.88
1120	NASDAQ	VECO	Thu, May 6, 1999	40.00	40.38	39.25	39.56
1119	NASDAQ	VECO	Wed, May 5, 1999	39.50	40.38	38.50	39.88
1118	NASDAQ	VECO	Tue, May 4, 1999	38.75	39.63	38.44	39.19
1117	NASDAQ	VECO	Mon, May 3, 1999	38.88	39.75	38.00	39.00
1116	NASDAQ	VECO	Fri, Apr 30, 1999	40.00	40.00	37.50	38.50
1115	NASDAQ	VECO	Thu, Apr 29, 1999	39.75	40.00	38.38	39.31
1114	NASDAQ	VECO	Wed, Apr 28, 1999	40.63	41.63	39.63	40.00
1113	NASDAQ	VECO	Tue, Apr 27, 1999	41.50	41.56	39.50	40.63
1112	NASDAQ	VECO	Mon, Apr 26, 1999	43.25	43.25	38.75	40.63
1111	NASDAQ	VECO	Fri, Apr 23, 1999	44.00	44.75	42.63	43.00
1110	NASDAQ	VECO	Thu, Apr 22, 1999	42.00	45.63	41.88	43.88
1109	NASDAQ	VECO	Wed, Apr 21, 1999	37.00	42.25	36.69	42.13
1108	NASDAQ	VECO	Tue, Apr 20, 1999	35.63	37.13	34.06	36.50
1107	NASDAQ	VECO	Mon, Apr 19, 1999	37.50	37.75	35.63	36.09
1106	NASDAQ	VECO	Fri, Apr 16, 1999	33.06	38.06	32.63	36.25
1105	NASDAQ	VECO	Thu, Apr 15, 1999	33.25	33.50	32.25	33.00
1104	NASDAQ	VECO	Wed, Apr 14, 1999	32.00	33.13	31.00	33.00
1103	NASDAQ	VECO	Tue, Apr 13, 1999	35.25	36.63	28.63	29.88
1102	NASDAQ	VECO	Mon, Apr 12, 1999	38.38	38.38	34.75	34.81
1101	NASDAQ	VECO	Fri, Apr 9, 1999	37.75	39.38	37.50	38.88
1100	NASDAQ	VECO	Thu, Apr 8, 1999	37.75	38.75	37.63	37.63
1099	NASDAQ	VECO	Wed, Apr 7, 1999	39.25	39.38	37.00	37.75
1098	NASDAQ	VECO	Tue, Apr 6, 1999	40.75	42.88	39.50	39.63
1097	NASDAQ	VECO	Mon, Apr 5, 1999	38.50	40.69	37.75	40.63
1096	NASDAQ	VECO	Thu, Apr 1, 1999	37.00	38.13	36.75	37.63
1095	NASDAQ	VECO	Wed, Mar 31, 1999	38.50	38.88	36.75	36.94
1094	NASDAQ	VECO	Tue, Mar 30, 1999	38.75	39.75	37.50	37.88
1093	NASDAQ	VECO	Mon, Mar 29, 1999	36.50	38.75	36.50	38.50
1092	NASDAQ	VECO	Fri, Mar 26, 1999	37.00	37.25	35.25	36.50
1091	NASDAQ	VECO	Thu, Mar 25, 1999	39.13	40.50	34.63	37.00
1090	NASDAQ	VECO	Wed, Mar 24, 1999	41.00	41.00	33.13	38.19
1089	NASDAQ	VECO	Tue, Mar 23, 1999	44.00	44.25	40.88	41.56
1088	NASDAQ	VECO	Mon, Mar 22, 1999	44.13	44.50	42.75	44.50
1087	NASDAQ	VECO	Fri, Mar 19, 1999	44.63	45.88	44.00	44.38
1086	NASDAQ	VECO	Thu, Mar 18, 1999	45.00	45.00	44.13	44.38
1085	NASDAQ	VECO	Wed, Mar 17, 1999	42.50	45.25	42.00	44.88
1084	NASDAQ	VECO	Tue, Mar 16, 1999	42.88	42.88	41.50	42.25
1083	NASDAQ	VECO	Mon, Mar 15, 1999	41.88	42.63	41.88	42.13
1082	NASDAQ	VECO	Fri, Mar 12, 1999	41.00	42.75	40.63	41.94
1081	NASDAQ	VECO	Thu, Mar 11, 1999	44.75	44.75	39.75	40.75
1080	NASDAQ	VECO	Wed, Mar 10, 1999	44.38	45.13	43.50	43.69
1079	NASDAQ	VECO	Tue, Mar 9, 1999	42.38	47.13	42.38	44.00
1078	NASDAQ	VECO	Mon, Mar 8, 1999	39.13	43.25	39.00	42.88
1077	NASDAQ	VECO	Fri, Mar 5, 1999	38.81	39.38	38.38	39.00
1076	NASDAQ	VECO	Thu, Mar 4, 1999	39.13	39.63	37.88	37.88
1075	NASDAQ	VECO	Wed, Mar 3, 1999	38.63	39.00	37.50	38.50
1074	NASDAQ	VECO	Tue, Mar 2, 1999	40.13	40.13	37.00	37.94
1073	NASDAQ	VECO	Mon, Mar 1, 1999	39.00	40.13	34.38	39.75
1072	NASDAQ	VECO	Fri, Feb 26, 1999	42.38	42.50	36.00	38.25
1071	NASDAQ	VECO	Thu, Feb 25, 1999	45.50	45.50	41.75	42.50
1070	NASDAQ	VECO	Wed, Feb 24, 1999	48.13	49.00	45.50	45.50
1069	NASDAQ	VECO	Tue, Feb 23, 1999	49.00	50.13	47.50	47.88
1068	NASDAQ	VECO	Mon, Feb 22, 1999	48.00	50.00	46.75	49.25
1067	NASDAQ	VECO	Fri, Feb 19, 1999	44.50	49.50	44.25	48.50
1066	NASDAQ	VECO	Thu, Feb 18, 1999	44.00	44.88	39.88	44.44
1065	NASDAQ	VECO	Wed, Feb 17, 1999	44.50	44.50	42.50	42.50
1064	NASDAQ	VECO	Tue, Feb 16, 1999	46.13	47.63	44.75	44.81
1063	NASDAQ	VECO	Fri, Feb 12, 1999	48.13	48.25	44.56	45.88
1062	NASDAQ	VECO	Thu, Feb 11, 1999	48.75	49.13	48.38	48.75
1061	NASDAQ	VECO	Wed, Feb 10, 1999	49.00	49.63	48.25	48.88
1060	NASDAQ	VECO	Tue, Feb 9, 1999	49.38	50.75	48.63	48.63
1059	NASDAQ	VECO	Mon, Feb 8, 1999	51.00	51.75	49.00	49.13
1058	NASDAQ	VECO	Fri, Feb 5, 1999	51.00	51.19	49.88	50.00
1057	NASDAQ	VECO	Thu, Feb 4, 1999	51.88	51.94	51.00	51.00
1056	NASDAQ	VECO	Wed, Feb 3, 1999	51.00	52.00	50.50	51.81
1055	NASDAQ	VECO	Tue, Feb 2, 1999	56.25	56.25	53.00	53.13
1054	NASDAQ	VECO	Mon, Feb 1, 1999	54.88	57.50	54.75	56.69
1053	NASDAQ	VECO	Fri, Jan 29, 1999	53.00	56.25	52.50	54.88
1052	NASDAQ	VECO	Thu, Jan 28, 1999	56.75	56.75	52.50	53.13
1051	NASDAQ	VECO	Wed, Jan 27, 1999	57.25	57.38	55.75	55.81
1050	NASDAQ	VECO	Tue, Jan 26, 1999	56.25	57.38	56.00	57.00
1049	NASDAQ	VECO	Mon, Jan 25, 1999	58.50	58.50	54.38	55.88
1048	NASDAQ	VECO	Fri, Jan 22, 1999	60.63	61.00	57.75	57.75
1047	NASDAQ	VECO	Thu, Jan 21, 1999	61.63	62.13	60.38	61.00
1046	NASDAQ	VECO	Wed, Jan 20, 1999	61.50	64.50	60.50	62.25
1045	NASDAQ	VECO	Tue, Jan 19, 1999	58.38	60.69	56.75	60.69
1044	NASDAQ	VECO	Fri, Jan 15, 1999	57.00	60.25	57.00	58.88
1043	NASDAQ	VECO	Thu, Jan 14, 1999	58.50	59.50	56.50	57.50
1042	NASDAQ	VECO	Wed, Jan 13, 1999	55.88	60.50	54.00	58.56
1041	NASDAQ	VECO	Tue, Jan 12, 1999	57.88	59.13	57.00	59.00
1040	NASDAQ	VECO	Mon, Jan 11, 1999	57.75	59.56	57.50	58.88
1039	NASDAQ	VECO	Fri, Jan 8, 1999	61.00	61.50	55.94	57.63
1038	NASDAQ	VECO	Thu, Jan 7, 1999	59.50	61.50	59.50	60.00
1037	NASDAQ	VECO	Wed, Jan 6, 1999	59.63	62.25	58.63	62.00
1036	NASDAQ	VECO	Tue, Jan 5, 1999	51.75	57.00	51.25	56.50
1035	NASDAQ	VECO	Mon, Jan 4, 1999	51.75	54.38	51.75	52.13
1034	NASDAQ	VECO	Thu, Dec 31, 1998	50.25	53.50	50.25	53.13
1033	NASDAQ	VECO	Wed, Dec 30, 1998	53.13	53.63	50.38	50.50
1032	NASDAQ	VECO	Tue, Dec 29, 1998	52.88	55.25	52.38	53.81
1031	NASDAQ	VECO	Mon, Dec 28, 1998	51.50	54.44	50.00	53.38
1030	NASDAQ	VECO	Thu, Dec 24, 1998	53.50	53.50	51.63	52.00
1029	NASDAQ	VECO	Wed, Dec 23, 1998	52.50	54.13	52.13	53.25
1028	NASDAQ	VECO	Tue, Dec 22, 1998	54.25	54.88	47.88	51.00
1027	NASDAQ	VECO	Mon, Dec 21, 1998	51.38	55.00	50.50	54.38
1026	NASDAQ	VECO	Fri, Dec 18, 1998	47.88	53.38	47.63	50.63
1025	NASDAQ	VECO	Thu, Dec 17, 1998	47.13	47.50	47.13	47.47
1024	NASDAQ	VECO	Wed, Dec 16, 1998	48.13	48.13	46.38	47.38
1023	NASDAQ	VECO	Tue, Dec 15, 1998	47.38	48.13	47.38	47.94
1022	NASDAQ	VECO	Mon, Dec 14, 1998	48.00	48.38	47.38	47.44
1021	NASDAQ	VECO	Fri, Dec 11, 1998	46.00	49.06	44.44	48.50
1020	NASDAQ	VECO	Thu, Dec 10, 1998	48.63	49.13	46.38	46.50
1019	NASDAQ	VECO	Wed, Dec 9, 1998	48.50	51.50	48.25	48.63
1018	NASDAQ	VECO	Tue, Dec 8, 1998	44.63	50.19	44.25	48.69
1017	NASDAQ	VECO	Mon, Dec 7, 1998	41.00	45.50	41.00	44.63
1016	NASDAQ	VECO	Fri, Dec 4, 1998	39.88	42.00	39.88	41.63
1015	NASDAQ	VECO	Thu, Dec 3, 1998	38.75	41.13	38.75	39.94
1014	NASDAQ	VECO	Wed, Dec 2, 1998	36.88	39.63	36.88	38.63
1013	NASDAQ	VECO	Tue, Dec 1, 1998	36.25	36.69	35.88	36.69
1012	NASDAQ	VECO	Mon, Nov 30, 1998	37.50	38.00	34.88	36.50
1011	NASDAQ	VECO	Fri, Nov 27, 1998	38.63	39.13	37.50	38.25
1010	NASDAQ	VECO	Wed, Nov 25, 1998	38.63	39.00	37.88	38.88
1009	NASDAQ	VECO	Tue, Nov 24, 1998	39.19	39.50	38.00	38.63
1008	NASDAQ	VECO	Mon, Nov 23, 1998	41.00	41.25	39.00	39.50
1007	NASDAQ	VECO	Fri, Nov 20, 1998	38.38	41.75	38.00	40.88
1006	NASDAQ	VECO	Thu, Nov 19, 1998	33.38	38.19	33.38	37.56
1005	NASDAQ	VECO	Wed, Nov 18, 1998	33.25	34.13	32.63	33.38
1004	NASDAQ	VECO	Tue, Nov 17, 1998	33.13	33.63	32.75	33.13
1003	NASDAQ	VECO	Mon, Nov 16, 1998	34.63	34.75	33.38	33.69
1002	NASDAQ	VECO	Fri, Nov 13, 1998	35.25	35.50	33.63	34.13
1001	NASDAQ	VECO	Thu, Nov 12, 1998	35.50	35.75	35.25	35.56
1000	NASDAQ	VECO	Wed, Nov 11, 1998	35.38	36.00	34.88	35.81
999	NASDAQ	VECO	Tue, Nov 10, 1998	33.69	35.63	33.69	35.13
998	NASDAQ	VECO	Mon, Nov 9, 1998	34.50	35.00	32.50	33.75
997	NASDAQ	VECO	Fri, Nov 6, 1998	32.75	34.88	32.38	34.00
996	NASDAQ	VECO	Thu, Nov 5, 1998	31.13	34.00	31.00	32.94
995	NASDAQ	VECO	Wed, Nov 4, 1998	27.75	32.25	27.75	31.38
994	NASDAQ	VECO	Tue, Nov 3, 1998	27.63	28.00	26.00	27.25
993	NASDAQ	VECO	Mon, Nov 2, 1998	29.25	30.13	27.63	27.75
992	NASDAQ	VECO	Fri, Oct 30, 1998	29.00	30.00	29.00	29.69
991	NASDAQ	VECO	Thu, Oct 29, 1998	29.31	29.81	27.50	29.00
990	NASDAQ	VECO	Wed, Oct 28, 1998	31.13	32.13	31.00	31.00
989	NASDAQ	VECO	Tue, Oct 27, 1998	31.38	33.00	30.75	31.50
988	NASDAQ	VECO	Mon, Oct 26, 1998	30.63	31.94	30.50	31.56
987	NASDAQ	VECO	Fri, Oct 23, 1998	32.38	33.13	28.94	30.44
986	NASDAQ	VECO	Thu, Oct 22, 1998	28.88	32.63	28.88	32.31
985	NASDAQ	VECO	Wed, Oct 21, 1998	27.88	29.38	27.88	29.13
984	NASDAQ	VECO	Tue, Oct 20, 1998	27.00	28.50	27.00	27.50
983	NASDAQ	VECO	Mon, Oct 19, 1998	25.13	27.25	24.88	26.63
982	NASDAQ	VECO	Fri, Oct 16, 1998	25.50	26.00	24.63	25.06
981	NASDAQ	VECO	Thu, Oct 15, 1998	24.75	25.44	24.00	25.25
980	NASDAQ	VECO	Wed, Oct 14, 1998	24.25	25.31	24.00	25.06
979	NASDAQ	VECO	Tue, Oct 13, 1998	26.00	26.00	24.13	24.50
978	NASDAQ	VECO	Mon, Oct 12, 1998	26.00	27.25	25.38	26.63
977	NASDAQ	VECO	Fri, Oct 9, 1998	22.88	25.50	21.00	24.75
976	NASDAQ	VECO	Thu, Oct 8, 1998	22.00	22.50	20.38	21.63
975	NASDAQ	VECO	Wed, Oct 7, 1998	24.25	24.50	23.00	23.25
974	NASDAQ	VECO	Tue, Oct 6, 1998	25.00	26.00	23.75	24.25
973	NASDAQ	VECO	Mon, Oct 5, 1998	27.00	27.00	23.00	23.25
972	NASDAQ	VECO	Fri, Oct 2, 1998	30.00	30.75	27.75	28.13
971	NASDAQ	VECO	Thu, Oct 1, 1998	30.75	31.75	30.13	30.13
970	NASDAQ	VECO	Wed, Sep 30, 1998	32.38	32.38	31.50	31.50
969	NASDAQ	VECO	Tue, Sep 29, 1998	32.88	33.00	32.38	32.75
968	NASDAQ	VECO	Mon, Sep 28, 1998	32.75	33.88	32.75	32.88
967	NASDAQ	VECO	Fri, Sep 25, 1998	31.63	34.25	31.63	33.06
966	NASDAQ	VECO	Thu, Sep 24, 1998	32.00	34.25	32.00	32.13
965	NASDAQ	VECO	Wed, Sep 23, 1998	32.38	33.25	32.00	32.50
964	NASDAQ	VECO	Tue, Sep 22, 1998	27.63	31.75	27.50	31.13
963	NASDAQ	VECO	Mon, Sep 21, 1998	26.13	27.63	26.00	27.25
962	NASDAQ	VECO	Fri, Sep 18, 1998	26.88	27.75	26.25	26.88
961	NASDAQ	VECO	Thu, Sep 17, 1998	25.00	27.38	24.50	26.38
960	NASDAQ	VECO	Wed, Sep 16, 1998	26.00	26.38	25.75	26.25
959	NASDAQ	VECO	Tue, Sep 15, 1998	26.25	26.50	25.50	26.00
958	NASDAQ	VECO	Mon, Sep 14, 1998	27.50	28.50	26.88	27.06
957	NASDAQ	VECO	Fri, Sep 11, 1998	25.06	27.38	25.06	27.13
956	NASDAQ	VECO	Thu, Sep 10, 1998	25.75	26.75	23.75	24.50
955	NASDAQ	VECO	Wed, Sep 9, 1998	26.25	29.13	25.81	26.50
954	NASDAQ	VECO	Tue, Sep 8, 1998	26.50	28.25	26.50	27.00
953	NASDAQ	VECO	Fri, Sep 4, 1998	26.25	26.88	24.75	25.19
952	NASDAQ	VECO	Thu, Sep 3, 1998	26.25	26.38	24.75	26.00
951	NASDAQ	VECO	Wed, Sep 2, 1998	25.75	28.13	25.13	27.00
950	NASDAQ	VECO	Tue, Sep 1, 1998	23.38	26.00	22.38	26.00
949	NASDAQ	VECO	Mon, Aug 31, 1998	26.50	26.75	22.25	22.63
948	NASDAQ	VECO	Fri, Aug 28, 1998	26.88	27.38	25.38	25.50
947	NASDAQ	VECO	Thu, Aug 27, 1998	27.00	27.00	25.38	26.00
946	NASDAQ	VECO	Wed, Aug 26, 1998	28.00	28.75	27.00	27.75
945	NASDAQ	VECO	Tue, Aug 25, 1998	29.63	30.13	28.88	29.13
944	NASDAQ	VECO	Mon, Aug 24, 1998	30.75	30.75	29.00	29.38
943	NASDAQ	VECO	Fri, Aug 21, 1998	28.75	29.75	27.00	29.63
942	NASDAQ	VECO	Thu, Aug 20, 1998	32.63	33.00	29.00	29.50
941	NASDAQ	VECO	Wed, Aug 19, 1998	34.25	34.38	33.13	33.13
940	NASDAQ	VECO	Tue, Aug 18, 1998	32.88	34.38	32.50	34.00
939	NASDAQ	VECO	Mon, Aug 17, 1998	34.25	34.88	32.94	33.00
938	NASDAQ	VECO	Fri, Aug 14, 1998	34.75	35.13	34.25	34.25
937	NASDAQ	VECO	Thu, Aug 13, 1998	34.88	35.88	34.63	34.88
936	NASDAQ	VECO	Wed, Aug 12, 1998	32.88	35.13	32.88	35.00
935	NASDAQ	VECO	Tue, Aug 11, 1998	32.13	33.75	32.13	33.25
934	NASDAQ	VECO	Mon, Aug 10, 1998	34.00	34.88	32.00	34.69
933	NASDAQ	VECO	Fri, Aug 7, 1998	32.50	35.25	31.25	33.50
932	NASDAQ	VECO	Thu, Aug 6, 1998	27.88	31.63	27.50	30.88
931	NASDAQ	VECO	Wed, Aug 5, 1998	26.63	28.13	26.63	27.88
930	NASDAQ	VECO	Tue, Aug 4, 1998	27.50	28.13	26.56	26.63
929	NASDAQ	VECO	Mon, Aug 3, 1998	27.38	27.38	25.63	26.88
928	NASDAQ	VECO	Fri, Jul 31, 1998	28.25	29.81	26.50	26.50
927	NASDAQ	VECO	Thu, Jul 30, 1998	24.38	28.69	24.13	28.13
926	NASDAQ	VECO	Wed, Jul 29, 1998	25.13	25.75	23.13	23.50
925	NASDAQ	VECO	Tue, Jul 28, 1998	22.38	24.88	22.13	24.69
924	NASDAQ	VECO	Mon, Jul 27, 1998	22.00	22.38	21.50	22.13
923	NASDAQ	VECO	Fri, Jul 24, 1998	23.88	24.00	22.50	22.75
922	NASDAQ	VECO	Thu, Jul 23, 1998	24.25	25.00	23.00	23.75
921	NASDAQ	VECO	Wed, Jul 22, 1998	25.38	25.56	23.75	24.25
920	NASDAQ	VECO	Tue, Jul 21, 1998	25.38	27.13	25.25	26.00
919	NASDAQ	VECO	Mon, Jul 20, 1998	26.38	26.88	25.50	25.50
918	NASDAQ	VECO	Fri, Jul 17, 1998	25.75	26.88	25.38	26.69
917	NASDAQ	VECO	Thu, Jul 16, 1998	25.38	26.25	24.88	26.00
916	NASDAQ	VECO	Wed, Jul 15, 1998	24.13	26.38	23.63	25.38
915	NASDAQ	VECO	Tue, Jul 14, 1998	24.13	24.25	22.63	23.63
914	NASDAQ	VECO	Mon, Jul 13, 1998	23.88	25.00	23.56	23.75
913	NASDAQ	VECO	Fri, Jul 10, 1998	24.50	25.50	24.38	24.75
912	NASDAQ	VECO	Thu, Jul 9, 1998	24.88	25.25	23.25	24.25
911	NASDAQ	VECO	Wed, Jul 8, 1998	21.13	27.00	21.00	25.38
910	NASDAQ	VECO	Tue, Jul 7, 1998	23.50	24.00	21.75	22.75
909	NASDAQ	VECO	Mon, Jul 6, 1998	22.75	24.50	22.75	23.75
908	NASDAQ	VECO	Thu, Jul 2, 1998	23.25	23.50	21.50	23.25
907	NASDAQ	VECO	Wed, Jul 1, 1998	25.00	25.50	23.25	23.88
906	NASDAQ	VECO	Tue, Jun 30, 1998	26.88	27.38	24.50	24.88
905	NASDAQ	VECO	Mon, Jun 29, 1998	27.13	27.25	26.63	27.25
904	NASDAQ	VECO	Fri, Jun 26, 1998	27.00	27.25	26.25	27.00
903	NASDAQ	VECO	Thu, Jun 25, 1998	27.69	28.75	26.94	26.94
902	NASDAQ	VECO	Wed, Jun 24, 1998	26.25	27.81	25.38	27.31
901	NASDAQ	VECO	Tue, Jun 23, 1998	25.63	26.63	25.13	26.00
900	NASDAQ	VECO	Mon, Jun 22, 1998	25.75	26.00	24.88	25.13
899	NASDAQ	VECO	Fri, Jun 19, 1998	24.00	25.88	24.00	25.38
898	NASDAQ	VECO	Thu, Jun 18, 1998	24.38	25.00	23.63	24.25
897	NASDAQ	VECO	Wed, Jun 17, 1998	25.50	25.63	23.25	24.00
896	NASDAQ	VECO	Tue, Jun 16, 1998	23.75	25.00	22.75	24.88
895	NASDAQ	VECO	Mon, Jun 15, 1998	23.25	24.25	22.50	22.94
894	NASDAQ	VECO	Fri, Jun 12, 1998	23.75	24.00	22.63	24.00
893	NASDAQ	VECO	Thu, Jun 11, 1998	25.00	26.00	23.25	24.00
892	NASDAQ	VECO	Wed, Jun 10, 1998	26.75	26.88	24.06	25.13
891	NASDAQ	VECO	Tue, Jun 9, 1998	27.63	27.63	26.75	27.25
890	NASDAQ	VECO	Mon, Jun 8, 1998	26.88	27.88	26.63	27.31
889	NASDAQ	VECO	Fri, Jun 5, 1998	25.50	27.00	25.13	26.88
888	NASDAQ	VECO	Thu, Jun 4, 1998	27.25	27.25	24.75	24.94
887	NASDAQ	VECO	Wed, Jun 3, 1998	28.13	29.25	26.25	26.63
886	NASDAQ	VECO	Tue, Jun 2, 1998	28.25	28.50	27.13	27.56
885	NASDAQ	VECO	Mon, Jun 1, 1998	28.75	30.25	27.63	28.00
884	NASDAQ	VECO	Fri, May 29, 1998	30.63	31.88	29.38	29.38
883	NASDAQ	VECO	Thu, May 28, 1998	29.00	31.00	28.75	30.00
882	NASDAQ	VECO	Wed, May 27, 1998	29.00	29.25	27.50	28.38
881	NASDAQ	VECO	Tue, May 26, 1998	32.75	33.25	29.75	29.88
880	NASDAQ	VECO	Fri, May 22, 1998	34.38	34.75	31.63	32.06
879	NASDAQ	VECO	Thu, May 21, 1998	35.75	36.00	34.00	34.50
878	NASDAQ	VECO	Wed, May 20, 1998	37.75	38.00	35.50	36.38
877	NASDAQ	VECO	Tue, May 19, 1998	38.00	38.50	37.38	37.38
876	NASDAQ	VECO	Mon, May 18, 1998	37.38	38.13	36.81	37.25
875	NASDAQ	VECO	Fri, May 15, 1998	39.88	39.88	37.00	37.13
874	NASDAQ	VECO	Thu, May 14, 1998	40.00	41.00	39.50	39.88
873	NASDAQ	VECO	Wed, May 13, 1998	40.88	41.75	40.50	40.88
872	NASDAQ	VECO	Tue, May 12, 1998	40.13	42.13	39.75	40.75
871	NASDAQ	VECO	Mon, May 11, 1998	39.50	40.50	39.25	40.13
870	NASDAQ	VECO	Fri, May 8, 1998	37.50	39.44	37.50	39.25
869	NASDAQ	VECO	Thu, May 7, 1998	38.00	38.13	37.13	37.88
868	NASDAQ	VECO	Wed, May 6, 1998	40.00	40.00	38.06	38.25
867	NASDAQ	VECO	Tue, May 5, 1998	40.00	40.38	39.50	39.56
866	NASDAQ	VECO	Mon, May 4, 1998	39.75	40.06	38.88	39.31
865	NASDAQ	VECO	Fri, May 1, 1998	40.38	40.38	38.00	38.50
864	NASDAQ	VECO	Thu, Apr 30, 1998	41.50	41.88	40.25	40.38
863	NASDAQ	VECO	Wed, Apr 29, 1998	42.13	42.25	41.00	41.13
862	NASDAQ	VECO	Tue, Apr 28, 1998	43.50	44.00	41.38	42.13
861	NASDAQ	VECO	Mon, Apr 27, 1998	39.00	40.75	38.75	40.13
860	NASDAQ	VECO	Fri, Apr 24, 1998	42.75	43.13	40.25	41.00
859	NASDAQ	VECO	Thu, Apr 23, 1998	41.75	43.00	41.75	42.00
858	NASDAQ	VECO	Wed, Apr 22, 1998	39.50	42.88	39.50	42.00
857	NASDAQ	VECO	Tue, Apr 21, 1998	38.75	41.00	38.75	40.00
856	NASDAQ	VECO	Mon, Apr 20, 1998	38.50	40.88	38.44	38.75
855	NASDAQ	VECO	Fri, Apr 17, 1998	39.38	39.50	37.50	38.00
854	NASDAQ	VECO	Thu, Apr 16, 1998	39.25	40.50	38.75	39.63
853	NASDAQ	VECO	Wed, Apr 15, 1998	37.75	39.50	37.75	39.06
852	NASDAQ	VECO	Tue, Apr 14, 1998	37.75	38.69	37.00	37.25
851	NASDAQ	VECO	Mon, Apr 13, 1998	36.38	37.63	35.63	37.00
850	NASDAQ	VECO	Thu, Apr 9, 1998	37.13	38.75	36.50	37.00
849	NASDAQ	VECO	Wed, Apr 8, 1998	36.25	38.47	36.00	37.38
848	NASDAQ	VECO	Tue, Apr 7, 1998	38.13	38.25	36.38	36.44
847	NASDAQ	VECO	Mon, Apr 6, 1998	38.50	39.00	38.13	38.13
846	NASDAQ	VECO	Fri, Apr 3, 1998	40.13	40.75	38.75	38.75
845	NASDAQ	VECO	Thu, Apr 2, 1998	38.88	41.00	38.88	40.13
844	NASDAQ	VECO	Wed, Apr 1, 1998	37.00	39.50	36.00	39.25
843	NASDAQ	VECO	Tue, Mar 31, 1998	34.25	37.31	34.25	37.19
842	NASDAQ	VECO	Mon, Mar 30, 1998	34.63	35.00	34.00	34.44
841	NASDAQ	VECO	Fri, Mar 27, 1998	33.75	35.00	33.75	34.63
840	NASDAQ	VECO	Thu, Mar 26, 1998	33.50	34.44	32.50	33.94
839	NASDAQ	VECO	Wed, Mar 25, 1998	33.75	35.75	33.25	33.81
838	NASDAQ	VECO	Tue, Mar 24, 1998	30.38	32.63	29.69	32.41
837	NASDAQ	VECO	Mon, Mar 23, 1998	30.00	30.38	29.38	30.13
836	NASDAQ	VECO	Fri, Mar 20, 1998	30.25	31.50	30.00	30.63
835	NASDAQ	VECO	Thu, Mar 19, 1998	30.31	31.13	29.50	30.00
834	NASDAQ	VECO	Wed, Mar 18, 1998	30.00	31.13	29.50	30.50
833	NASDAQ	VECO	Tue, Mar 17, 1998	30.25	30.75	29.69	30.63
832	NASDAQ	VECO	Mon, Mar 16, 1998	31.63	32.00	30.25	30.50
831	NASDAQ	VECO	Fri, Mar 13, 1998	30.75	31.94	29.50	31.44
830	NASDAQ	VECO	Thu, Mar 12, 1998	29.13	30.00	28.75	28.75
829	NASDAQ	VECO	Wed, Mar 11, 1998	28.63	30.38	28.19	29.75
828	NASDAQ	VECO	Tue, Mar 10, 1998	27.56	29.50	27.38	28.25
827	NASDAQ	VECO	Mon, Mar 9, 1998	29.13	29.75	26.63	27.44
826	NASDAQ	VECO	Fri, Mar 6, 1998	29.13	30.75	28.50	29.63
825	NASDAQ	VECO	Thu, Mar 5, 1998	29.00	31.50	28.00	28.53
824	NASDAQ	VECO	Wed, Mar 4, 1998	31.63	32.88	31.25	31.56
823	NASDAQ	VECO	Tue, Mar 3, 1998	31.56	33.25	31.50	31.88
822	NASDAQ	VECO	Mon, Mar 2, 1998	34.00	34.50	32.25	32.31
821	NASDAQ	VECO	Fri, Feb 27, 1998	35.50	35.50	34.38	34.63
820	NASDAQ	VECO	Thu, Feb 26, 1998	35.25	37.00	35.00	35.59
819	NASDAQ	VECO	Wed, Feb 25, 1998	33.38	35.75	33.00	35.69
818	NASDAQ	VECO	Tue, Feb 24, 1998	34.50	34.50	32.25	32.59
817	NASDAQ	VECO	Mon, Feb 23, 1998	33.38	34.81	33.13	34.44
816	NASDAQ	VECO	Fri, Feb 20, 1998	31.50	33.56	30.88	33.06
815	NASDAQ	VECO	Thu, Feb 19, 1998	31.75	31.88	30.50	31.50
814	NASDAQ	VECO	Wed, Feb 18, 1998	32.38	32.75	31.13	31.69
813	NASDAQ	VECO	Tue, Feb 17, 1998	34.50	34.75	31.75	31.75
812	NASDAQ	VECO	Fri, Feb 13, 1998	31.25	34.88	31.25	34.00
811	NASDAQ	VECO	Thu, Feb 12, 1998	32.13	32.25	31.00	32.00
810	NASDAQ	VECO	Wed, Feb 11, 1998	31.00	32.38	30.88	32.25
809	NASDAQ	VECO	Tue, Feb 10, 1998	26.25	31.50	25.63	30.50
808	NASDAQ	VECO	Mon, Feb 9, 1998	28.88	29.50	26.50	27.28
807	NASDAQ	VECO	Fri, Feb 6, 1998	30.13	30.13	27.50	29.50
806	NASDAQ	VECO	Thu, Feb 5, 1998	30.25	32.25	28.13	30.06
805	NASDAQ	VECO	Wed, Feb 4, 1998	23.75	30.38	23.38	29.50
804	NASDAQ	VECO	Tue, Feb 3, 1998	22.63	24.38	22.25	23.75
803	NASDAQ	VECO	Mon, Feb 2, 1998	23.63	24.38	21.81	22.25
802	NASDAQ	VECO	Fri, Jan 30, 1998	21.13	23.50	21.13	22.50
801	NASDAQ	VECO	Thu, Jan 29, 1998	21.88	22.38	21.00	21.88
800	NASDAQ	VECO	Wed, Jan 28, 1998	22.00	22.13	20.75	22.00
799	NASDAQ	VECO	Tue, Jan 27, 1998	21.00	22.00	20.88	21.81
798	NASDAQ	VECO	Mon, Jan 26, 1998	21.63	21.63	20.63	21.06
797	NASDAQ	VECO	Fri, Jan 23, 1998	21.88	22.50	20.50	21.25
796	NASDAQ	VECO	Thu, Jan 22, 1998	22.00	22.38	21.00	21.06
795	NASDAQ	VECO	Wed, Jan 21, 1998	22.88	22.88	21.50	22.25
794	NASDAQ	VECO	Tue, Jan 20, 1998	22.00	24.00	21.50	23.00
793	NASDAQ	VECO	Fri, Jan 16, 1998	23.13	23.63	21.56	22.31
792	NASDAQ	VECO	Thu, Jan 15, 1998	23.13	24.75	22.13	22.13
791	NASDAQ	VECO	Wed, Jan 14, 1998	23.00	24.25	22.50	23.63
790	NASDAQ	VECO	Tue, Jan 13, 1998	20.50	23.38	20.50	22.69
789	NASDAQ	VECO	Mon, Jan 12, 1998	21.00	22.38	20.00	20.38
788	NASDAQ	VECO	Fri, Jan 9, 1998	23.13	23.50	21.13	21.88
787	NASDAQ	VECO	Thu, Jan 8, 1998	23.38	24.75	23.00	23.00
786	NASDAQ	VECO	Wed, Jan 7, 1998	23.50	24.00	22.13	23.00
785	NASDAQ	VECO	Tue, Jan 6, 1998	23.88	25.13	23.75	23.88
784	NASDAQ	VECO	Mon, Jan 5, 1998	24.25	26.00	24.25	25.63
783	NASDAQ	VECO	Fri, Jan 2, 1998	22.13	25.00	22.13	24.44
782	NASDAQ	VECO	Wed, Dec 31, 1997	22.25	23.25	21.75	22.00
781	NASDAQ	VECO	Tue, Dec 30, 1997	21.25	23.13	21.25	22.25
780	NASDAQ	VECO	Mon, Dec 29, 1997	23.00	23.13	21.38	22.25
779	NASDAQ	VECO	Fri, Dec 26, 1997	22.25	23.25	21.88	22.38
778	NASDAQ	VECO	Wed, Dec 24, 1997	21.88	22.50	21.31	22.25
777	NASDAQ	VECO	Tue, Dec 23, 1997	22.25	22.75	20.88	21.25
776	NASDAQ	VECO	Mon, Dec 22, 1997	23.75	24.00	22.25	22.75
775	NASDAQ	VECO	Fri, Dec 19, 1997	22.44	23.53	21.00	23.50
774	NASDAQ	VECO	Thu, Dec 18, 1997	21.50	23.75	20.63	22.88
773	NASDAQ	VECO	Wed, Dec 17, 1997	21.50	22.25	20.63	21.75
772	NASDAQ	VECO	Tue, Dec 16, 1997	19.13	21.13	18.25	20.31
771	NASDAQ	VECO	Mon, Dec 15, 1997	20.19	20.19	18.13	18.13
770	NASDAQ	VECO	Fri, Dec 12, 1997	27.63	27.75	19.25	19.88
769	NASDAQ	VECO	Thu, Dec 11, 1997	34.19	34.25	26.38	26.88
768	NASDAQ	VECO	Wed, Dec 10, 1997	37.00	37.50	34.50	35.13
767	NASDAQ	VECO	Tue, Dec 9, 1997	37.25	39.25	36.25	36.75
766	NASDAQ	VECO	Mon, Dec 8, 1997	35.50	38.75	35.50	38.50
765	NASDAQ	VECO	Fri, Dec 5, 1997	35.75	36.75	35.00	35.88
764	NASDAQ	VECO	Thu, Dec 4, 1997	38.50	38.50	35.50	35.91
763	NASDAQ	VECO	Wed, Dec 3, 1997	37.13	38.50	34.75	38.00
762	NASDAQ	VECO	Tue, Dec 2, 1997	37.50	37.75	36.50	37.00
761	NASDAQ	VECO	Mon, Dec 1, 1997	40.50	40.50	36.63	36.81
760	NASDAQ	VECO	Fri, Nov 28, 1997	39.63	40.13	39.50	39.88
759	NASDAQ	VECO	Wed, Nov 26, 1997	40.88	41.25	39.00	39.25
758	NASDAQ	VECO	Tue, Nov 25, 1997	42.50	42.50	39.63	40.38
757	NASDAQ	VECO	Mon, Nov 24, 1997	42.25	43.38	40.38	40.56
756	NASDAQ	VECO	Fri, Nov 21, 1997	46.25	46.75	42.31	43.38
755	NASDAQ	VECO	Thu, Nov 20, 1997	43.00	46.50	42.50	45.50
754	NASDAQ	VECO	Wed, Nov 19, 1997	40.25	43.50	39.75	43.00
753	NASDAQ	VECO	Tue, Nov 18, 1997	44.38	45.50	41.50	41.75
752	NASDAQ	VECO	Mon, Nov 17, 1997	42.13	45.75	41.13	44.50
751	NASDAQ	VECO	Fri, Nov 14, 1997	41.63	42.50	40.13	40.75
750	NASDAQ	VECO	Thu, Nov 13, 1997	36.94	40.50	34.25	40.00
749	NASDAQ	VECO	Wed, Nov 12, 1997	40.00	41.25	34.88	35.38
748	NASDAQ	VECO	Tue, Nov 11, 1997	42.25	43.13	40.25	40.25
747	NASDAQ	VECO	Mon, Nov 10, 1997	44.50	45.00	41.00	42.00
746	NASDAQ	VECO	Fri, Nov 7, 1997	43.50	45.00	41.00	43.75
745	NASDAQ	VECO	Thu, Nov 6, 1997	48.50	48.50	46.50	46.69
744	NASDAQ	VECO	Wed, Nov 5, 1997	46.75	49.81	46.50	48.75
743	NASDAQ	VECO	Tue, Nov 4, 1997	43.00	46.25	42.25	45.75
742	NASDAQ	VECO	Mon, Nov 3, 1997	40.75	43.13	40.63	42.50
741	NASDAQ	VECO	Fri, Oct 31, 1997	41.25	42.38	38.94	39.63
740	NASDAQ	VECO	Thu, Oct 30, 1997	40.25	44.50	38.69	39.25
739	NASDAQ	VECO	Wed, Oct 29, 1997	48.50	48.50	41.13	42.13
738	NASDAQ	VECO	Tue, Oct 28, 1997	35.50	46.75	33.50	46.50
737	NASDAQ	VECO	Mon, Oct 27, 1997	44.25	45.13	37.25	38.50
736	NASDAQ	VECO	Fri, Oct 24, 1997	50.50	52.00	44.75	45.88
735	NASDAQ	VECO	Thu, Oct 23, 1997	50.25	54.00	49.38	50.69
734	NASDAQ	VECO	Wed, Oct 22, 1997	52.50	53.00	50.25	52.88
733	NASDAQ	VECO	Tue, Oct 21, 1997	50.25	52.00	49.25	51.13
732	NASDAQ	VECO	Mon, Oct 20, 1997	52.00	52.00	47.75	49.13
731	NASDAQ	VECO	Fri, Oct 17, 1997	51.75	52.00	46.63	50.13
730	NASDAQ	VECO	Thu, Oct 16, 1997	58.38	58.75	52.50	53.50
729	NASDAQ	VECO	Wed, Oct 15, 1997	57.25	58.13	56.50	58.00
728	NASDAQ	VECO	Tue, Oct 14, 1997	59.75	60.13	57.50	58.75
727	NASDAQ	VECO	Mon, Oct 13, 1997	59.50	60.50	58.63	59.50
726	NASDAQ	VECO	Fri, Oct 10, 1997	58.50	60.25	56.38	58.50
725	NASDAQ	VECO	Thu, Oct 9, 1997	54.13	59.38	53.75	58.38
724	NASDAQ	VECO	Wed, Oct 8, 1997	52.50	54.25	51.75	53.63
723	NASDAQ	VECO	Tue, Oct 7, 1997	55.25	57.00	51.25	52.56
722	NASDAQ	VECO	Mon, Oct 6, 1997	57.25	57.50	55.19	55.19
721	NASDAQ	VECO	Fri, Oct 3, 1997	57.75	58.50	56.00	57.25
720	NASDAQ	VECO	Thu, Oct 2, 1997	59.50	60.00	55.50	55.88
719	NASDAQ	VECO	Wed, Oct 1, 1997	64.63	64.63	57.63	59.50
718	NASDAQ	VECO	Tue, Sep 30, 1997	66.25	67.00	62.63	63.19
717	NASDAQ	VECO	Mon, Sep 29, 1997	63.25	68.50	62.00	68.44
716	NASDAQ	VECO	Fri, Sep 26, 1997	65.13	66.25	62.88	63.00
715	NASDAQ	VECO	Thu, Sep 25, 1997	68.25	68.25	64.13	64.75
714	NASDAQ	VECO	Wed, Sep 24, 1997	71.00	71.00	67.50	68.00
713	NASDAQ	VECO	Tue, Sep 23, 1997	70.50	71.75	68.63	70.75
712	NASDAQ	VECO	Mon, Sep 22, 1997	67.00	70.38	66.25	69.44
711	NASDAQ	VECO	Fri, Sep 19, 1997	65.00	67.00	64.63	66.88
710	NASDAQ	VECO	Thu, Sep 18, 1997	67.63	68.25	64.13	65.25
709	NASDAQ	VECO	Wed, Sep 17, 1997	68.50	70.75	67.25	67.69
708	NASDAQ	VECO	Tue, Sep 16, 1997	69.50	69.75	67.00	68.13
707	NASDAQ	VECO	Mon, Sep 15, 1997	72.50	73.63	68.63	69.00
706	NASDAQ	VECO	Fri, Sep 12, 1997	72.75	72.88	71.38	72.50
705	NASDAQ	VECO	Thu, Sep 11, 1997	67.88	73.13	67.38	71.75
704	NASDAQ	VECO	Wed, Sep 10, 1997	66.50	69.25	66.00	68.88
703	NASDAQ	VECO	Tue, Sep 9, 1997	65.75	65.75	64.00	65.00
702	NASDAQ	VECO	Mon, Sep 8, 1997	66.81	67.38	63.63	64.38
701	NASDAQ	VECO	Fri, Sep 5, 1997	65.88	67.25	63.75	66.63
700	NASDAQ	VECO	Thu, Sep 4, 1997	66.25	69.50	66.00	68.25
699	NASDAQ	VECO	Wed, Sep 3, 1997	63.38	68.13	63.38	66.00
698	NASDAQ	VECO	Tue, Sep 2, 1997	62.13	65.00	62.13	63.69
697	NASDAQ	VECO	Fri, Aug 29, 1997	61.75	62.75	61.75	62.13
696	NASDAQ	VECO	Thu, Aug 28, 1997	60.16	63.13	60.13	62.75
695	NASDAQ	VECO	Wed, Aug 27, 1997	60.75	62.25	60.13	60.94
694	NASDAQ	VECO	Tue, Aug 26, 1997	61.00	63.50	61.00	61.31
693	NASDAQ	VECO	Mon, Aug 25, 1997	56.00	61.38	55.88	61.25
692	NASDAQ	VECO	Fri, Aug 22, 1997	54.00	55.88	53.50	55.75
691	NASDAQ	VECO	Thu, Aug 21, 1997	56.25	57.38	55.50	56.00
690	NASDAQ	VECO	Wed, Aug 20, 1997	55.50	58.00	55.00	56.63
689	NASDAQ	VECO	Tue, Aug 19, 1997	53.63	55.75	52.00	55.50
688	NASDAQ	VECO	Mon, Aug 18, 1997	51.00	53.63	50.13	53.56
687	NASDAQ	VECO	Fri, Aug 15, 1997	51.25	52.00	50.38	50.41
686	NASDAQ	VECO	Thu, Aug 14, 1997	53.50	53.88	51.00	51.31
685	NASDAQ	VECO	Wed, Aug 13, 1997	53.63	54.13	50.00	52.38
684	NASDAQ	VECO	Tue, Aug 12, 1997	51.50	52.50	51.50	52.13
683	NASDAQ	VECO	Mon, Aug 11, 1997	52.00	52.25	50.25	51.25
682	NASDAQ	VECO	Fri, Aug 8, 1997	52.00	53.25	50.88	52.00
681	NASDAQ	VECO	Thu, Aug 7, 1997	54.38	54.38	52.50	53.69
680	NASDAQ	VECO	Wed, Aug 6, 1997	56.75	59.25	54.25	54.25
679	NASDAQ	VECO	Tue, Aug 5, 1997	53.50	56.75	53.25	56.75
678	NASDAQ	VECO	Mon, Aug 4, 1997	50.25	53.38	50.00	53.13
677	NASDAQ	VECO	Fri, Aug 1, 1997	49.75	52.50	49.25	50.25
676	NASDAQ	VECO	Thu, Jul 31, 1997	48.38	50.00	48.25	49.50
675	NASDAQ	VECO	Wed, Jul 30, 1997	47.25	47.25	45.25	45.75
674	NASDAQ	VECO	Tue, Jul 29, 1997	45.00	47.50	44.50	47.13
673	NASDAQ	VECO	Mon, Jul 28, 1997	44.00	45.50	43.50	45.06
672	NASDAQ	VECO	Fri, Jul 25, 1997	45.50	45.50	41.88	43.88
671	NASDAQ	VECO	Thu, Jul 24, 1997	44.38	45.25	42.50	45.13
670	NASDAQ	VECO	Wed, Jul 23, 1997	44.25	44.50	43.38	44.38
669	NASDAQ	VECO	Tue, Jul 22, 1997	42.50	44.25	42.50	43.63
668	NASDAQ	VECO	Mon, Jul 21, 1997	44.25	44.25	41.50	42.75
667	NASDAQ	VECO	Fri, Jul 18, 1997	43.50	44.75	42.00	44.38
666	NASDAQ	VECO	Thu, Jul 17, 1997	46.50	46.88	43.63	43.75
665	NASDAQ	VECO	Wed, Jul 16, 1997	44.63	47.25	44.00	46.98
664	NASDAQ	VECO	Tue, Jul 15, 1997	41.63	43.63	41.63	43.25
663	NASDAQ	VECO	Mon, Jul 14, 1997	41.63	42.38	40.50	42.00
662	NASDAQ	VECO	Fri, Jul 11, 1997	41.88	43.63	40.25	41.50
661	NASDAQ	VECO	Thu, Jul 10, 1997	41.38	42.13	41.25	42.13
660	NASDAQ	VECO	Wed, Jul 9, 1997	42.13	42.50	41.38	42.13
659	NASDAQ	VECO	Tue, Jul 8, 1997	41.75	42.13	39.88	41.69
658	NASDAQ	VECO	Mon, Jul 7, 1997	41.50	43.38	41.25	42.13
657	NASDAQ	VECO	Thu, Jul 3, 1997	41.25	42.75	41.00	41.50
656	NASDAQ	VECO	Wed, Jul 2, 1997	38.38	40.63	38.38	40.63
655	NASDAQ	VECO	Tue, Jul 1, 1997	38.88	39.13	37.88	38.50
654	NASDAQ	VECO	Mon, Jun 30, 1997	36.50	40.38	35.75	38.75
653	NASDAQ	VECO	Fri, Jun 27, 1997	37.63	38.00	35.50	35.75
652	NASDAQ	VECO	Thu, Jun 26, 1997	37.25	38.25	36.63	37.13
651	NASDAQ	VECO	Wed, Jun 25, 1997	38.75	39.75	38.00	38.88
650	NASDAQ	VECO	Tue, Jun 24, 1997	38.00	39.13	37.00	38.38
649	NASDAQ	VECO	Mon, Jun 23, 1997	38.00	39.00	36.38	36.75
648	NASDAQ	VECO	Fri, Jun 20, 1997	37.50	39.50	37.00	38.25
647	NASDAQ	VECO	Thu, Jun 19, 1997	37.00	38.00	36.50	37.25
646	NASDAQ	VECO	Wed, Jun 18, 1997	36.25	37.50	35.75	36.50
645	NASDAQ	VECO	Tue, Jun 17, 1997	38.50	39.50	37.50	39.00
644	NASDAQ	VECO	Mon, Jun 16, 1997	38.50	38.88	36.50	38.75
643	NASDAQ	VECO	Fri, Jun 13, 1997	36.25	40.00	34.88	37.63
642	NASDAQ	VECO	Thu, Jun 12, 1997	33.50	35.81	32.38	35.81
641	NASDAQ	VECO	Wed, Jun 11, 1997	32.50	33.75	31.44	32.75
640	NASDAQ	VECO	Tue, Jun 10, 1997	36.00	36.00	34.00	34.56
639	NASDAQ	VECO	Mon, Jun 9, 1997	33.75	38.00	33.75	36.00
638	NASDAQ	VECO	Fri, Jun 6, 1997	33.00	34.75	32.75	33.75
637	NASDAQ	VECO	Thu, Jun 5, 1997	34.88	35.13	33.25	33.44
636	NASDAQ	VECO	Wed, Jun 4, 1997	35.88	36.88	34.13	34.25
635	NASDAQ	VECO	Tue, Jun 3, 1997	38.00	38.25	35.38	35.50
634	NASDAQ	VECO	Mon, Jun 2, 1997	42.00	42.00	39.00	39.25
633	NASDAQ	VECO	Fri, May 30, 1997	39.00	41.75	37.63	41.50
632	NASDAQ	VECO	Thu, May 29, 1997	41.63	43.25	41.00	41.50
631	NASDAQ	VECO	Wed, May 28, 1997	40.75	42.50	39.63	41.38
630	NASDAQ	VECO	Tue, May 27, 1997	36.00	40.25	35.13	39.88
629	NASDAQ	VECO	Fri, May 23, 1997	37.25	38.13	35.00	35.63
628	NASDAQ	VECO	Thu, May 22, 1997	38.50	38.50	35.77	36.38
627	NASDAQ	VECO	Wed, May 21, 1997	39.50	39.63	37.63	38.50
626	NASDAQ	VECO	Tue, May 20, 1997	37.75	39.25	37.50	39.25
625	NASDAQ	VECO	Mon, May 19, 1997	39.13	39.13	36.75	37.75
624	NASDAQ	VECO	Fri, May 16, 1997	39.00	39.50	38.25	38.63
623	NASDAQ	VECO	Thu, May 15, 1997	39.00	39.88	38.69	39.88
622	NASDAQ	VECO	Wed, May 14, 1997	38.25	39.75	38.00	39.00
621	NASDAQ	VECO	Tue, May 13, 1997	39.00	39.38	36.50	36.88
620	NASDAQ	VECO	Mon, May 12, 1997	38.38	39.63	38.00	39.19
619	NASDAQ	VECO	Fri, May 9, 1997	39.00	40.50	38.00	38.19
618	NASDAQ	VECO	Thu, May 8, 1997	36.25	39.25	36.25	38.50
617	NASDAQ	VECO	Wed, May 7, 1997	36.00	37.13	35.50	36.25
616	NASDAQ	VECO	Tue, May 6, 1997	35.75	37.00	35.50	35.88
615	NASDAQ	VECO	Mon, May 5, 1997	34.88	37.75	34.00	35.88
614	NASDAQ	VECO	Fri, May 2, 1997	33.63	35.00	33.25	34.25
613	NASDAQ	VECO	Thu, May 1, 1997	32.00	33.25	31.25	33.13
612	NASDAQ	VECO	Wed, Apr 30, 1997	30.00	31.75	29.50	31.25
611	NASDAQ	VECO	Tue, Apr 29, 1997	30.00	30.63	29.25	29.63
610	NASDAQ	VECO	Mon, Apr 28, 1997	28.25	29.13	28.00	28.50
609	NASDAQ	VECO	Fri, Apr 25, 1997	30.50	30.50	28.25	29.25
608	NASDAQ	VECO	Thu, Apr 24, 1997	34.50	35.25	30.63	31.00
607	NASDAQ	VECO	Wed, Apr 23, 1997	28.25	34.75	28.00	33.13
606	NASDAQ	VECO	Tue, Apr 22, 1997	27.38	28.13	26.00	27.38
605	NASDAQ	VECO	Mon, Apr 21, 1997	27.25	27.63	23.38	25.75
604	NASDAQ	VECO	Fri, Apr 18, 1997	28.50	29.50	27.50	27.63
603	NASDAQ	VECO	Thu, Apr 17, 1997	30.25	31.25	27.88	28.44
602	NASDAQ	VECO	Wed, Apr 16, 1997	30.88	32.25	30.25	30.38
601	NASDAQ	VECO	Tue, Apr 15, 1997	34.25	35.25	32.75	32.81
600	NASDAQ	VECO	Mon, Apr 14, 1997	33.00	33.75	31.25	33.63
599	NASDAQ	VECO	Fri, Apr 11, 1997	31.00	32.44	29.75	32.00
598	NASDAQ	VECO	Thu, Apr 10, 1997	33.50	34.25	30.75	32.63
597	NASDAQ	VECO	Wed, Apr 9, 1997	34.25	35.75	33.50	34.13
596	NASDAQ	VECO	Tue, Apr 8, 1997	32.25	34.13	32.13	33.75
595	NASDAQ	VECO	Mon, Apr 7, 1997	31.50	32.63	31.25	32.50
594	NASDAQ	VECO	Fri, Apr 4, 1997	30.00	31.88	30.00	31.31
593	NASDAQ	VECO	Thu, Apr 3, 1997	29.00	30.13	28.75	30.00
592	NASDAQ	VECO	Wed, Apr 2, 1997	29.75	30.00	29.00	29.50
591	NASDAQ	VECO	Tue, Apr 1, 1997	29.13	29.50	28.50	29.38
590	NASDAQ	VECO	Mon, Mar 31, 1997	30.00	30.00	28.63	29.38
589	NASDAQ	VECO	Thu, Mar 27, 1997	29.63	31.50	29.38	29.44
588	NASDAQ	VECO	Wed, Mar 26, 1997	29.75	30.38	28.88	30.13
587	NASDAQ	VECO	Tue, Mar 25, 1997	28.75	29.75	28.25	29.63
586	NASDAQ	VECO	Mon, Mar 24, 1997	28.50	29.63	28.00	28.38
585	NASDAQ	VECO	Fri, Mar 21, 1997	26.50	27.75	26.25	27.50
584	NASDAQ	VECO	Thu, Mar 20, 1997	25.00	26.38	24.50	25.88
583	NASDAQ	VECO	Wed, Mar 19, 1997	27.00	27.00	24.00	24.38
582	NASDAQ	VECO	Tue, Mar 18, 1997	27.50	29.00	27.25	27.25
581	NASDAQ	VECO	Mon, Mar 17, 1997	29.75	29.75	27.00	27.88
580	NASDAQ	VECO	Fri, Mar 14, 1997	28.25	29.75	28.25	29.13
579	NASDAQ	VECO	Thu, Mar 13, 1997	30.00	30.75	27.75	28.50
578	NASDAQ	VECO	Wed, Mar 12, 1997	31.63	31.63	30.00	30.50
577	NASDAQ	VECO	Tue, Mar 11, 1997	31.00	32.00	30.25	31.38
576	NASDAQ	VECO	Mon, Mar 10, 1997	27.50	29.63	26.88	29.00
575	NASDAQ	VECO	Fri, Mar 7, 1997	24.75	25.00	24.50	24.50
574	NASDAQ	VECO	Thu, Mar 6, 1997	24.00	25.25	24.00	24.88
573	NASDAQ	VECO	Wed, Mar 5, 1997	24.75	24.75	24.00	24.00
572	NASDAQ	VECO	Tue, Mar 4, 1997	24.50	25.38	24.00	24.38
571	NASDAQ	VECO	Mon, Mar 3, 1997	24.38	24.75	23.25	23.63
570	NASDAQ	VECO	Fri, Feb 28, 1997	25.38	25.38	24.25	24.50
569	NASDAQ	VECO	Thu, Feb 27, 1997	27.19	27.19	25.25	25.50
568	NASDAQ	VECO	Wed, Feb 26, 1997	27.25	27.63	26.88	27.00
567	NASDAQ	VECO	Tue, Feb 25, 1997	27.50	27.63	26.50	27.25
566	NASDAQ	VECO	Mon, Feb 24, 1997	27.25	28.00	26.63	27.00
565	NASDAQ	VECO	Fri, Feb 21, 1997	26.50	27.13	26.50	26.88
564	NASDAQ	VECO	Thu, Feb 20, 1997	27.25	27.50	26.38	26.88
563	NASDAQ	VECO	Wed, Feb 19, 1997	28.25	28.25	27.25	27.41
562	NASDAQ	VECO	Tue, Feb 18, 1997	31.25	31.25	28.50	28.50
561	NASDAQ	VECO	Fri, Feb 14, 1997	29.00	31.25	29.00	30.88
560	NASDAQ	VECO	Thu, Feb 13, 1997	27.63	29.13	27.50	29.00
559	NASDAQ	VECO	Wed, Feb 12, 1997	27.25	27.88	26.50	27.50
558	NASDAQ	VECO	Tue, Feb 11, 1997	25.13	26.00	25.13	25.50
557	NASDAQ	VECO	Mon, Feb 10, 1997	25.25	25.63	24.63	25.38
556	NASDAQ	VECO	Fri, Feb 7, 1997	23.63	25.25	23.63	24.75
555	NASDAQ	VECO	Thu, Feb 6, 1997	23.00	24.00	22.50	23.75
554	NASDAQ	VECO	Wed, Feb 5, 1997	23.50	24.00	23.00	23.00
553	NASDAQ	VECO	Tue, Feb 4, 1997	24.75	24.75	23.25	23.63
552	NASDAQ	VECO	Mon, Feb 3, 1997	25.75	25.75	24.50	25.13
551	NASDAQ	VECO	Fri, Jan 31, 1997	25.00	26.25	24.88	25.25
550	NASDAQ	VECO	Thu, Jan 30, 1997	23.00	25.00	21.50	24.63
549	NASDAQ	VECO	Wed, Jan 29, 1997	25.00	25.25	22.75	23.00
548	NASDAQ	VECO	Tue, Jan 28, 1997	25.63	25.75	24.50	24.50
547	NASDAQ	VECO	Mon, Jan 27, 1997	25.50	26.00	25.13	25.13
546	NASDAQ	VECO	Fri, Jan 24, 1997	26.38	26.50	25.50	25.75
545	NASDAQ	VECO	Thu, Jan 23, 1997	26.50	26.50	26.25	26.50
544	NASDAQ	VECO	Wed, Jan 22, 1997	26.50	27.00	26.25	26.25
543	NASDAQ	VECO	Tue, Jan 21, 1997	26.75	26.75	26.00	26.38
542	NASDAQ	VECO	Mon, Jan 20, 1997	25.50	26.75	25.38	26.38
541	NASDAQ	VECO	Fri, Jan 17, 1997	24.75	26.13	24.63	25.63
540	NASDAQ	VECO	Thu, Jan 16, 1997	24.88	25.38	24.75	24.88
539	NASDAQ	VECO	Wed, Jan 15, 1997	24.63	26.25	24.50	24.88
538	NASDAQ	VECO	Tue, Jan 14, 1997	23.00	24.75	23.00	24.25
537	NASDAQ	VECO	Mon, Jan 13, 1997	23.50	24.00	22.75	23.25
536	NASDAQ	VECO	Fri, Jan 10, 1997	23.38	23.75	22.75	23.50
535	NASDAQ	VECO	Thu, Jan 9, 1997	23.50	24.00	23.50	23.50
534	NASDAQ	VECO	Wed, Jan 8, 1997	23.63	24.00	23.38	23.38
533	NASDAQ	VECO	Tue, Jan 7, 1997	22.63	23.38	22.38	23.00
532	NASDAQ	VECO	Mon, Jan 6, 1997	23.75	24.00	22.25	23.25
531	NASDAQ	VECO	Fri, Jan 3, 1997	22.13	23.75	21.63	23.25
530	NASDAQ	VECO	Thu, Jan 2, 1997	21.75	22.00	20.75	21.88
529	NASDAQ	VECO	Tue, Dec 31, 1996	19.88	22.25	19.88	22.00
528	NASDAQ	VECO	Mon, Dec 30, 1996	19.75	20.50	19.50	20.13
527	NASDAQ	VECO	Fri, Dec 27, 1996	22.13	22.13	19.63	20.38
526	NASDAQ	VECO	Thu, Dec 26, 1996	21.75	22.13	21.38	21.88
525	NASDAQ	VECO	Tue, Dec 24, 1996	21.50	21.63	20.38	21.13
524	NASDAQ	VECO	Mon, Dec 23, 1996	18.63	21.13	18.63	20.88
523	NASDAQ	VECO	Fri, Dec 20, 1996	19.75	19.75	18.50	19.00
522	NASDAQ	VECO	Thu, Dec 19, 1996	18.38	19.75	18.25	19.75
521	NASDAQ	VECO	Wed, Dec 18, 1996	18.50	18.63	17.75	18.38
520	NASDAQ	VECO	Tue, Dec 17, 1996	16.75	18.50	16.75	18.25
519	NASDAQ	VECO	Mon, Dec 16, 1996	18.00	18.00	17.00	17.13
518	NASDAQ	VECO	Fri, Dec 13, 1996	17.13	18.75	17.13	17.63
517	NASDAQ	VECO	Thu, Dec 12, 1996	17.13	18.25	17.13	17.50
516	NASDAQ	VECO	Wed, Dec 11, 1996	17.25	17.75	16.75	17.25
515	NASDAQ	VECO	Tue, Dec 10, 1996	17.50	18.25	17.25	17.50
514	NASDAQ	VECO	Mon, Dec 9, 1996	16.75	17.50	16.38	17.25
513	NASDAQ	VECO	Fri, Dec 6, 1996	15.63	17.25	15.00	16.50
512	NASDAQ	VECO	Thu, Dec 5, 1996	16.25	16.63	16.00	16.63
511	NASDAQ	VECO	Wed, Dec 4, 1996	16.75	17.25	16.38	16.75
510	NASDAQ	VECO	Tue, Dec 3, 1996	17.50	18.13	17.00	17.25
509	NASDAQ	VECO	Mon, Dec 2, 1996	16.50	17.25	16.50	17.13
508	NASDAQ	VECO	Fri, Nov 29, 1996	16.25	16.88	16.25	16.88
507	NASDAQ	VECO	Wed, Nov 27, 1996	16.63	16.88	16.25	16.63
506	NASDAQ	VECO	Tue, Nov 26, 1996	16.88	18.25	16.63	16.88
505	NASDAQ	VECO	Mon, Nov 25, 1996	17.25	18.00	16.63	16.88
504	NASDAQ	VECO	Fri, Nov 22, 1996	14.50	17.50	14.50	17.50
503	NASDAQ	VECO	Thu, Nov 21, 1996	13.75	14.50	13.50	14.50
502	NASDAQ	VECO	Wed, Nov 20, 1996	14.38	14.63	14.25	14.38
501	NASDAQ	VECO	Tue, Nov 19, 1996	14.38	14.75	14.38	14.50
500	NASDAQ	VECO	Mon, Nov 18, 1996	14.38	15.13	14.38	14.50
499	NASDAQ	VECO	Fri, Nov 15, 1996	14.38	14.75	14.25	14.38
498	NASDAQ	VECO	Thu, Nov 14, 1996	13.88	14.50	13.88	14.25
497	NASDAQ	VECO	Wed, Nov 13, 1996	13.25	14.50	13.25	14.13
496	NASDAQ	VECO	Tue, Nov 12, 1996	13.25	13.50	12.75	13.25
495	NASDAQ	VECO	Mon, Nov 11, 1996	12.75	12.88	12.63	12.75
494	NASDAQ	VECO	Fri, Nov 8, 1996	12.38	12.63	12.25	12.25
493	NASDAQ	VECO	Thu, Nov 7, 1996	12.38	12.38	12.00	12.25
492	NASDAQ	VECO	Wed, Nov 6, 1996	11.88	12.38	11.00	12.13
491	NASDAQ	VECO	Tue, Nov 5, 1996	11.50	11.88	11.25	11.38
490	NASDAQ	VECO	Mon, Nov 4, 1996	12.00	12.00	11.63	11.88
489	NASDAQ	VECO	Fri, Nov 1, 1996	12.00	12.25	11.75	12.00
488	NASDAQ	VECO	Thu, Oct 31, 1996	11.63	12.50	11.63	12.25
487	NASDAQ	VECO	Wed, Oct 30, 1996	11.50	12.13	11.50	11.75
486	NASDAQ	VECO	Tue, Oct 29, 1996	12.13	12.75	11.75	12.00
485	NASDAQ	VECO	Mon, Oct 28, 1996	12.63	13.00	12.38	12.63
484	NASDAQ	VECO	Fri, Oct 25, 1996	13.25	13.50	11.38	12.63
483	NASDAQ	VECO	Thu, Oct 24, 1996	13.50	13.63	12.75	13.38
482	NASDAQ	VECO	Wed, Oct 23, 1996	12.50	13.13	12.50	13.13
481	NASDAQ	VECO	Tue, Oct 22, 1996	14.13	14.13	13.13	13.13
480	NASDAQ	VECO	Mon, Oct 21, 1996	14.25	14.25	13.63	13.75
479	NASDAQ	VECO	Fri, Oct 18, 1996	14.25	14.75	13.63	13.75
478	NASDAQ	VECO	Thu, Oct 17, 1996	15.25	15.25	14.25	14.25
477	NASDAQ	VECO	Wed, Oct 16, 1996	15.00	15.75	14.75	14.75
476	NASDAQ	VECO	Tue, Oct 15, 1996	14.25	15.13	14.00	15.00
475	NASDAQ	VECO	Mon, Oct 14, 1996	14.00	14.00	13.75	13.75
474	NASDAQ	VECO	Fri, Oct 11, 1996	14.00	14.00	13.50	14.00
473	NASDAQ	VECO	Thu, Oct 10, 1996	13.75	14.38	13.75	13.75
472	NASDAQ	VECO	Wed, Oct 9, 1996	13.75	14.00	13.75	13.75
471	NASDAQ	VECO	Tue, Oct 8, 1996	14.00	14.25	13.63	13.75
470	NASDAQ	VECO	Mon, Oct 7, 1996	14.00	14.00	13.63	13.63
469	NASDAQ	VECO	Fri, Oct 4, 1996	14.13	14.13	13.63	13.88
468	NASDAQ	VECO	Thu, Oct 3, 1996	14.38	14.38	13.75	13.75
467	NASDAQ	VECO	Wed, Oct 2, 1996	14.00	14.38	13.63	14.00
466	NASDAQ	VECO	Tue, Oct 1, 1996	14.50	14.50	13.31	13.63
465	NASDAQ	VECO	Mon, Sep 30, 1996	14.50	14.50	14.00	14.50
464	NASDAQ	VECO	Fri, Sep 27, 1996	14.75	14.75	13.25	14.13
463	NASDAQ	VECO	Thu, Sep 26, 1996	14.25	14.75	13.63	14.25
462	NASDAQ	VECO	Wed, Sep 25, 1996	13.50	14.25	13.00	14.25
461	NASDAQ	VECO	Tue, Sep 24, 1996	12.88	13.50	12.88	13.50
460	NASDAQ	VECO	Mon, Sep 23, 1996	13.38	13.38	12.75	13.00
459	NASDAQ	VECO	Fri, Sep 20, 1996	13.00	13.50	12.63	13.25
458	NASDAQ	VECO	Thu, Sep 19, 1996	12.88	13.00	12.50	13.00
457	NASDAQ	VECO	Wed, Sep 18, 1996	12.88	13.25	12.50	12.88
456	NASDAQ	VECO	Tue, Sep 17, 1996	12.13	13.50	11.88	12.75
455	NASDAQ	VECO	Mon, Sep 16, 1996	12.13	12.13	11.50	12.13
454	NASDAQ	VECO	Fri, Sep 13, 1996	12.13	12.13	11.75	12.00
453	NASDAQ	VECO	Thu, Sep 12, 1996	11.88	12.13	11.63	12.13
452	NASDAQ	VECO	Wed, Sep 11, 1996	11.63	12.00	11.63	11.75
451	NASDAQ	VECO	Tue, Sep 10, 1996	12.00	12.00	11.63	12.00
450	NASDAQ	VECO	Mon, Sep 9, 1996	11.63	12.00	11.50	12.00
449	NASDAQ	VECO	Fri, Sep 6, 1996	11.38	12.13	11.38	12.00
448	NASDAQ	VECO	Thu, Sep 5, 1996	12.00	12.13	11.38	11.50
447	NASDAQ	VECO	Wed, Sep 4, 1996	12.13	12.13	11.75	12.13
446	NASDAQ	VECO	Tue, Sep 3, 1996	12.50	12.50	11.75	12.00
445	NASDAQ	VECO	Fri, Aug 30, 1996	12.19	12.19	12.19	12.19
444	NASDAQ	VECO	Thu, Aug 29, 1996	12.88	13.00	12.50	12.50
443	NASDAQ	VECO	Wed, Aug 28, 1996	12.75	13.63	12.63	13.25
442	NASDAQ	VECO	Tue, Aug 27, 1996	12.25	12.75	12.00	12.50
441	NASDAQ	VECO	Mon, Aug 26, 1996	12.13	12.88	12.13	12.50
440	NASDAQ	VECO	Fri, Aug 23, 1996	12.75	12.75	12.13	12.50
439	NASDAQ	VECO	Thu, Aug 22, 1996	12.00	12.50	11.75	12.50
438	NASDAQ	VECO	Wed, Aug 21, 1996	12.00	12.00	11.75	12.00
437	NASDAQ	VECO	Tue, Aug 20, 1996	12.06	12.13	11.63	12.00
436	NASDAQ	VECO	Mon, Aug 19, 1996	12.38	12.50	12.00	12.25
435	NASDAQ	VECO	Fri, Aug 16, 1996	12.13	12.13	11.75	11.75
434	NASDAQ	VECO	Thu, Aug 15, 1996	11.50	12.13	11.50	11.88
433	NASDAQ	VECO	Wed, Aug 14, 1996	12.00	12.00	11.50	11.75
432	NASDAQ	VECO	Tue, Aug 13, 1996	12.13	12.75	11.50	11.75
431	NASDAQ	VECO	Mon, Aug 12, 1996	12.13	12.75	12.13	12.75
430	NASDAQ	VECO	Fri, Aug 9, 1996	12.13	12.63	12.13	12.63
429	NASDAQ	VECO	Thu, Aug 8, 1996	12.75	12.88	12.00	12.75
428	NASDAQ	VECO	Wed, Aug 7, 1996	12.00	12.75	11.63	12.75
427	NASDAQ	VECO	Tue, Aug 6, 1996	11.50	12.25	11.00	11.50
426	NASDAQ	VECO	Mon, Aug 5, 1996	12.88	12.88	12.00	12.00
425	NASDAQ	VECO	Fri, Aug 2, 1996	12.75	13.50	12.38	12.75
424	NASDAQ	VECO	Thu, Aug 1, 1996	12.50	13.25	12.25	12.88
423	NASDAQ	VECO	Wed, Jul 31, 1996	11.50	12.75	11.25	12.75
422	NASDAQ	VECO	Tue, Jul 30, 1996	11.75	11.75	10.75	11.25
421	NASDAQ	VECO	Mon, Jul 29, 1996	10.75	11.75	10.75	11.75
420	NASDAQ	VECO	Fri, Jul 26, 1996	11.25	11.50	10.13	10.38
419	NASDAQ	VECO	Thu, Jul 25, 1996	10.00	11.25	9.88	10.00
418	NASDAQ	VECO	Wed, Jul 24, 1996	10.00	10.25	9.50	10.25
417	NASDAQ	VECO	Tue, Jul 23, 1996	12.00	12.00	9.75	9.88
416	NASDAQ	VECO	Mon, Jul 22, 1996	11.50	12.00	11.25	11.75
415	NASDAQ	VECO	Fri, Jul 19, 1996	12.50	12.50	11.25	11.50
414	NASDAQ	VECO	Thu, Jul 18, 1996	12.25	12.50	11.75	12.50
413	NASDAQ	VECO	Wed, Jul 17, 1996	11.50	12.25	11.25	11.75
412	NASDAQ	VECO	Tue, Jul 16, 1996	12.75	12.75	11.00	11.25
411	NASDAQ	VECO	Mon, Jul 15, 1996	13.75	13.75	12.00	12.25
410	NASDAQ	VECO	Fri, Jul 12, 1996	13.75	14.25	13.25	13.75
409	NASDAQ	VECO	Thu, Jul 11, 1996	13.25	14.00	12.50	13.63
408	NASDAQ	VECO	Wed, Jul 10, 1996	14.25	15.38	14.00	14.50
407	NASDAQ	VECO	Tue, Jul 9, 1996	14.75	15.25	14.00	14.75
406	NASDAQ	VECO	Mon, Jul 8, 1996	14.00	14.75	14.00	14.50
405	NASDAQ	VECO	Fri, Jul 5, 1996	14.00	14.50	13.75	14.50
404	NASDAQ	VECO	Wed, Jul 3, 1996	14.25	15.00	13.75	15.00
403	NASDAQ	VECO	Tue, Jul 2, 1996	14.75	14.75	13.50	14.25
402	NASDAQ	VECO	Mon, Jul 1, 1996	14.00	14.75	14.00	14.50
401	NASDAQ	VECO	Fri, Jun 28, 1996	14.50	14.75	14.00	14.13
400	NASDAQ	VECO	Thu, Jun 27, 1996	13.50	14.50	13.50	14.00
399	NASDAQ	VECO	Wed, Jun 26, 1996	14.25	15.00	13.75	13.88
398	NASDAQ	VECO	Tue, Jun 25, 1996	15.50	15.75	14.50	14.50
397	NASDAQ	VECO	Mon, Jun 24, 1996	16.25	16.25	14.25	15.25
396	NASDAQ	VECO	Fri, Jun 21, 1996	15.75	16.25	15.75	16.25
395	NASDAQ	VECO	Thu, Jun 20, 1996	16.25	16.25	15.75	15.75
394	NASDAQ	VECO	Wed, Jun 19, 1996	16.00	16.50	15.75	16.25
393	NASDAQ	VECO	Tue, Jun 18, 1996	17.25	17.25	15.75	16.00
392	NASDAQ	VECO	Mon, Jun 17, 1996	17.50	18.00	17.00	17.00
391	NASDAQ	VECO	Fri, Jun 14, 1996	18.50	18.50	17.50	17.50
390	NASDAQ	VECO	Thu, Jun 13, 1996	19.25	19.38	18.00	18.50
389	NASDAQ	VECO	Wed, Jun 12, 1996	19.50	19.50	18.75	19.25
388	NASDAQ	VECO	Tue, Jun 11, 1996	17.50	19.00	17.00	18.63
387	NASDAQ	VECO	Mon, Jun 10, 1996	17.75	18.13	16.75	17.50
386	NASDAQ	VECO	Fri, Jun 7, 1996	15.00	17.75	15.00	17.75
385	NASDAQ	VECO	Thu, Jun 6, 1996	17.00	17.00	16.50	16.75
384	NASDAQ	VECO	Wed, Jun 5, 1996	16.88	18.00	16.75	16.75
383	NASDAQ	VECO	Tue, Jun 4, 1996	16.88	17.25	16.88	17.00
382	NASDAQ	VECO	Mon, Jun 3, 1996	18.19	18.25	16.50	17.00
381	NASDAQ	VECO	Fri, May 31, 1996	17.50	18.50	17.25	18.00
380	NASDAQ	VECO	Thu, May 30, 1996	16.75	17.50	16.25	17.50
379	NASDAQ	VECO	Wed, May 29, 1996	16.25	16.50	16.00	16.50
378	NASDAQ	VECO	Tue, May 28, 1996	16.63	16.75	15.88	16.75
377	NASDAQ	VECO	Fri, May 24, 1996	16.75	17.25	16.50	17.25
376	NASDAQ	VECO	Thu, May 23, 1996	16.38	16.75	16.00	16.75
375	NASDAQ	VECO	Wed, May 22, 1996	16.75	17.25	15.75	16.38
374	NASDAQ	VECO	Tue, May 21, 1996	18.00	18.00	17.00	17.00
373	NASDAQ	VECO	Mon, May 20, 1996	18.00	18.50	17.50	17.75
372	NASDAQ	VECO	Fri, May 17, 1996	17.25	17.75	17.00	17.13
371	NASDAQ	VECO	Thu, May 16, 1996	17.00	17.50	16.88	17.25
370	NASDAQ	VECO	Wed, May 15, 1996	17.63	17.75	17.25	17.63
369	NASDAQ	VECO	Tue, May 14, 1996	18.00	18.25	17.25	18.00
368	NASDAQ	VECO	Mon, May 13, 1996	18.00	18.00	17.00	17.75
367	NASDAQ	VECO	Fri, May 10, 1996	17.50	18.00	17.50	17.50
366	NASDAQ	VECO	Thu, May 9, 1996	18.00	18.13	17.50	17.88
365	NASDAQ	VECO	Wed, May 8, 1996	18.13	18.13	17.25	17.75
364	NASDAQ	VECO	Tue, May 7, 1996	17.25	18.25	17.13	18.13
363	NASDAQ	VECO	Mon, May 6, 1996	17.75	18.88	17.25	17.50
362	NASDAQ	VECO	Fri, May 3, 1996	17.50	18.75	16.88	18.00
361	NASDAQ	VECO	Thu, May 2, 1996	16.88	17.88	16.88	17.00
360	NASDAQ	VECO	Wed, May 1, 1996	18.00	18.00	16.88	16.88
359	NASDAQ	VECO	Tue, Apr 30, 1996	17.75	17.88	17.38	17.50
358	NASDAQ	VECO	Mon, Apr 29, 1996	18.50	18.50	17.50	17.50
357	NASDAQ	VECO	Fri, Apr 26, 1996	17.75	19.00	17.25	18.25
356	NASDAQ	VECO	Thu, Apr 25, 1996	16.50	17.75	16.25	17.63
355	NASDAQ	VECO	Wed, Apr 24, 1996	14.75	16.00	14.25	15.75
354	NASDAQ	VECO	Tue, Apr 23, 1996	15.00	15.50	14.25	14.50
353	NASDAQ	VECO	Mon, Apr 22, 1996	15.00	16.00	14.75	15.00
352	NASDAQ	VECO	Fri, Apr 19, 1996	15.00	16.00	14.75	15.25
351	NASDAQ	VECO	Thu, Apr 18, 1996	14.50	15.00	14.00	14.63
350	NASDAQ	VECO	Wed, Apr 17, 1996	14.25	14.50	13.88	14.50
349	NASDAQ	VECO	Tue, Apr 16, 1996	13.00	14.00	12.50	14.00
348	NASDAQ	VECO	Mon, Apr 15, 1996	12.75	13.25	12.50	13.25
347	NASDAQ	VECO	Fri, Apr 12, 1996	13.00	13.00	12.25	12.50
346	NASDAQ	VECO	Thu, Apr 11, 1996	13.00	13.50	12.50	13.00
345	NASDAQ	VECO	Wed, Apr 10, 1996	13.75	14.25	13.25	13.25
344	NASDAQ	VECO	Tue, Apr 9, 1996	14.56	15.00	13.75	14.00
343	NASDAQ	VECO	Mon, Apr 8, 1996	14.00	14.63	14.00	14.63
342	NASDAQ	VECO	Thu, Apr 4, 1996	15.00	15.00	14.75	14.75
341	NASDAQ	VECO	Wed, Apr 3, 1996	15.50	15.50	14.50	15.38
340	NASDAQ	VECO	Tue, Apr 2, 1996	15.75	15.75	14.75	15.00
339	NASDAQ	VECO	Mon, Apr 1, 1996	15.00	15.75	15.00	15.25
338	NASDAQ	VECO	Fri, Mar 29, 1996	15.25	15.50	15.00	15.00
337	NASDAQ	VECO	Thu, Mar 28, 1996	14.75	15.25	14.75	14.88
336	NASDAQ	VECO	Wed, Mar 27, 1996	14.75	14.75	14.25	14.75
335	NASDAQ	VECO	Tue, Mar 26, 1996	14.75	14.88	14.50	14.63
334	NASDAQ	VECO	Mon, Mar 25, 1996	14.75	15.00	14.25	14.50
333	NASDAQ	VECO	Fri, Mar 22, 1996	14.75	14.75	13.88	14.75
332	NASDAQ	VECO	Thu, Mar 21, 1996	14.50	15.25	14.00	14.00
331	NASDAQ	VECO	Wed, Mar 20, 1996	15.25	15.25	14.25	15.00
330	NASDAQ	VECO	Tue, Mar 19, 1996	15.13	16.00	14.75	15.00
329	NASDAQ	VECO	Mon, Mar 18, 1996	13.25	14.50	13.00	14.38
328	NASDAQ	VECO	Fri, Mar 15, 1996	13.25	13.25	12.75	13.25
327	NASDAQ	VECO	Thu, Mar 14, 1996	13.50	13.63	12.63	13.25
326	NASDAQ	VECO	Wed, Mar 13, 1996	12.50	13.00	12.50	13.00
325	NASDAQ	VECO	Tue, Mar 12, 1996	12.75	13.00	12.00	12.75
324	NASDAQ	VECO	Mon, Mar 11, 1996	13.00	13.75	12.25	12.50
323	NASDAQ	VECO	Fri, Mar 8, 1996	13.00	13.25	12.75	13.25
322	NASDAQ	VECO	Thu, Mar 7, 1996	13.75	13.75	13.25	13.25
321	NASDAQ	VECO	Wed, Mar 6, 1996	13.50	13.50	13.00	13.50
320	NASDAQ	VECO	Tue, Mar 5, 1996	13.50	14.00	13.00	13.00
319	NASDAQ	VECO	Mon, Mar 4, 1996	13.50	14.00	13.50	14.00
318	NASDAQ	VECO	Fri, Mar 1, 1996	14.75	14.75	13.25	13.75
317	NASDAQ	VECO	Thu, Feb 29, 1996	14.75	15.00	14.75	15.00
316	NASDAQ	VECO	Wed, Feb 28, 1996	14.75	15.50	14.75	15.00
315	NASDAQ	VECO	Tue, Feb 27, 1996	15.38	15.38	14.75	14.75
314	NASDAQ	VECO	Mon, Feb 26, 1996	15.50	15.63	14.75	15.50
313	NASDAQ	VECO	Fri, Feb 23, 1996	14.75	16.00	14.75	15.38
312	NASDAQ	VECO	Thu, Feb 22, 1996	13.88	14.25	13.25	14.00
311	NASDAQ	VECO	Wed, Feb 21, 1996	12.50	14.00	12.50	13.88
310	NASDAQ	VECO	Tue, Feb 20, 1996	12.75	13.50	12.50	12.88
309	NASDAQ	VECO	Fri, Feb 16, 1996	13.50	13.75	13.25	13.25
308	NASDAQ	VECO	Thu, Feb 15, 1996	13.75	13.88	13.75	13.75
307	NASDAQ	VECO	Wed, Feb 14, 1996	14.00	14.00	13.25	13.88
306	NASDAQ	VECO	Tue, Feb 13, 1996	14.25	14.25	13.25	13.75
305	NASDAQ	VECO	Mon, Feb 12, 1996	14.00	15.50	14.00	14.88
304	NASDAQ	VECO	Fri, Feb 9, 1996	14.50	14.50	14.00	14.50
303	NASDAQ	VECO	Thu, Feb 8, 1996	14.50	14.50	13.75	14.25
302	NASDAQ	VECO	Wed, Feb 7, 1996	15.00	15.25	14.25	14.50
301	NASDAQ	VECO	Tue, Feb 6, 1996	15.75	16.25	14.00	14.50
300	NASDAQ	VECO	Mon, Feb 5, 1996	14.63	15.50	14.63	15.50
299	NASDAQ	VECO	Fri, Feb 2, 1996	15.00	15.50	14.25	14.75
298	NASDAQ	VECO	Thu, Feb 1, 1996	14.25	15.50	14.25	15.50
297	NASDAQ	VECO	Wed, Jan 31, 1996	15.25	15.75	14.00	14.75
296	NASDAQ	VECO	Tue, Jan 30, 1996	15.25	15.75	14.75	15.63
295	NASDAQ	VECO	Mon, Jan 29, 1996	15.00	15.75	14.75	15.00
294	NASDAQ	VECO	Fri, Jan 26, 1996	15.50	15.75	14.75	15.75
293	NASDAQ	VECO	Thu, Jan 25, 1996	15.25	15.75	14.75	15.00
292	NASDAQ	VECO	Wed, Jan 24, 1996	13.75	15.13	12.25	14.50
291	NASDAQ	VECO	Tue, Jan 23, 1996	13.25	14.00	12.75	13.50
290	NASDAQ	VECO	Mon, Jan 22, 1996	12.50	13.75	12.25	13.25
289	NASDAQ	VECO	Fri, Jan 19, 1996	11.75	12.25	11.25	12.13
288	NASDAQ	VECO	Thu, Jan 18, 1996	12.00	12.00	11.25	11.50
287	NASDAQ	VECO	Wed, Jan 17, 1996	11.13	11.75	10.06	11.75
286	NASDAQ	VECO	Tue, Jan 16, 1996	12.50	12.50	10.75	11.13
285	NASDAQ	VECO	Mon, Jan 15, 1996	13.25	13.25	11.75	12.25
284	NASDAQ	VECO	Fri, Jan 12, 1996	12.50	13.25	12.50	12.75
283	NASDAQ	VECO	Thu, Jan 11, 1996	13.00	13.00	12.00	12.75
282	NASDAQ	VECO	Wed, Jan 10, 1996	12.75	13.25	12.25	12.25
281	NASDAQ	VECO	Tue, Jan 9, 1996	14.50	14.50	12.75	12.94
280	NASDAQ	VECO	Mon, Jan 8, 1996	14.75	15.00	14.00	14.25
279	NASDAQ	VECO	Fri, Jan 5, 1996	13.25	14.75	13.00	14.00
278	NASDAQ	VECO	Thu, Jan 4, 1996	13.50	13.75	11.75	13.00
277	NASDAQ	VECO	Wed, Jan 3, 1996	15.00	15.00	13.50	14.00
276	NASDAQ	VECO	Tue, Jan 2, 1996	15.00	15.50	14.00	15.00
275	NASDAQ	VECO	Fri, Dec 29, 1995	14.00	14.88	13.50	14.50
274	NASDAQ	VECO	Thu, Dec 28, 1995	15.25	15.25	13.50	13.50
273	NASDAQ	VECO	Wed, Dec 27, 1995	15.25	16.50	14.88	15.25
272	NASDAQ	VECO	Tue, Dec 26, 1995	14.50	14.75	13.50	14.75
271	NASDAQ	VECO	Fri, Dec 22, 1995	13.75	14.50	13.25	14.50
270	NASDAQ	VECO	Thu, Dec 21, 1995	14.13	14.13	13.25	13.50
269	NASDAQ	VECO	Wed, Dec 20, 1995	14.75	14.75	13.50	13.63
268	NASDAQ	VECO	Tue, Dec 19, 1995	14.50	14.75	13.50	13.63
267	NASDAQ	VECO	Mon, Dec 18, 1995	15.00	16.00	13.00	13.88
266	NASDAQ	VECO	Fri, Dec 15, 1995	15.00	16.00	15.00	15.50
265	NASDAQ	VECO	Thu, Dec 14, 1995	16.25	16.25	15.25	15.50
264	NASDAQ	VECO	Wed, Dec 13, 1995	16.25	16.25	15.13	15.75
263	NASDAQ	VECO	Tue, Dec 12, 1995	16.25	16.25	15.00	16.25
262	NASDAQ	VECO	Mon, Dec 11, 1995	16.50	17.00	15.00	15.38
261	NASDAQ	VECO	Fri, Dec 8, 1995	16.00	17.25	15.75	16.50
260	NASDAQ	VECO	Thu, Dec 7, 1995	17.25	17.25	15.63	16.00
259	NASDAQ	VECO	Wed, Dec 6, 1995	18.75	18.75	16.75	17.00
258	NASDAQ	VECO	Tue, Dec 5, 1995	18.50	18.75	18.00	18.63
257	NASDAQ	VECO	Mon, Dec 4, 1995	17.25	18.25	17.13	18.25
256	NASDAQ	VECO	Fri, Dec 1, 1995	17.25	18.00	15.75	18.00
255	NASDAQ	VECO	Thu, Nov 30, 1995	19.00	19.25	16.75	17.75
254	NASDAQ	VECO	Wed, Nov 29, 1995	19.25	19.25	18.75	18.75
253	NASDAQ	VECO	Tue, Nov 28, 1995	19.25	19.25	18.25	19.25
252	NASDAQ	VECO	Mon, Nov 27, 1995	19.25	19.25	17.38	18.88
251	NASDAQ	VECO	Fri, Nov 24, 1995	19.25	19.25	18.75	18.75
250	NASDAQ	VECO	Wed, Nov 22, 1995	19.25	19.25	18.50	19.00
249	NASDAQ	VECO	Tue, Nov 21, 1995	19.50	20.00	18.50	19.25
248	NASDAQ	VECO	Mon, Nov 20, 1995	21.00	21.50	19.75	20.25
247	NASDAQ	VECO	Fri, Nov 17, 1995	20.25	22.00	20.00	20.38
246	NASDAQ	VECO	Thu, Nov 16, 1995	22.00	22.25	19.50	20.00
245	NASDAQ	VECO	Wed, Nov 15, 1995	21.50	21.88	20.25	21.63
244	NASDAQ	VECO	Tue, Nov 14, 1995	23.25	23.25	21.50	22.50
243	NASDAQ	VECO	Mon, Nov 13, 1995	23.75	24.00	22.75	23.63
242	NASDAQ	VECO	Fri, Nov 10, 1995	23.63	23.75	22.75	23.75
241	NASDAQ	VECO	Thu, Nov 9, 1995	23.75	24.25	22.50	23.25
240	NASDAQ	VECO	Wed, Nov 8, 1995	21.50	25.00	21.50	22.50
239	NASDAQ	VECO	Tue, Nov 7, 1995	23.25	23.25	20.75	22.25
238	NASDAQ	VECO	Mon, Nov 6, 1995	23.50	24.00	22.00	23.00
237	NASDAQ	VECO	Fri, Nov 3, 1995	23.00	23.50	22.75	23.50
236	NASDAQ	VECO	Thu, Nov 2, 1995	24.75	24.75	22.25	22.75
235	NASDAQ	VECO	Wed, Nov 1, 1995	24.25	24.75	23.50	24.75
234	NASDAQ	VECO	Tue, Oct 31, 1995	23.25	24.25	23.25	24.00
233	NASDAQ	VECO	Mon, Oct 30, 1995	23.50	23.50	22.75	23.00
232	NASDAQ	VECO	Fri, Oct 27, 1995	23.25	23.75	22.75	22.75
231	NASDAQ	VECO	Thu, Oct 26, 1995	22.75	24.00	22.25	23.25
230	NASDAQ	VECO	Wed, Oct 25, 1995	23.00	24.00	23.00	23.25
229	NASDAQ	VECO	Tue, Oct 24, 1995	24.50	24.50	22.50	23.00
228	NASDAQ	VECO	Mon, Oct 23, 1995	24.00	25.75	23.75	23.75
227	NASDAQ	VECO	Fri, Oct 20, 1995	26.13	26.50	24.50	24.50
226	NASDAQ	VECO	Thu, Oct 19, 1995	24.50	27.00	23.75	25.50
225	NASDAQ	VECO	Wed, Oct 18, 1995	24.00	25.75	23.50	24.50
224	NASDAQ	VECO	Tue, Oct 17, 1995	23.25	23.50	22.06	23.25
223	NASDAQ	VECO	Mon, Oct 16, 1995	23.75	23.75	22.50	22.63
222	NASDAQ	VECO	Fri, Oct 13, 1995	23.25	25.50	23.25	23.50
221	NASDAQ	VECO	Thu, Oct 12, 1995	23.75	23.75	23.38	23.38
220	NASDAQ	VECO	Wed, Oct 11, 1995	25.50	25.50	23.00	23.75
219	NASDAQ	VECO	Tue, Oct 10, 1995	20.75	24.75	19.75	24.75
218	NASDAQ	VECO	Mon, Oct 9, 1995	22.00	22.00	20.75	21.00
217	NASDAQ	VECO	Fri, Oct 6, 1995	22.75	23.25	22.50	22.75
216	NASDAQ	VECO	Thu, Oct 5, 1995	22.25	23.00	21.75	22.50
215	NASDAQ	VECO	Wed, Oct 4, 1995	25.00	25.00	21.75	22.50
214	NASDAQ	VECO	Tue, Oct 3, 1995	25.25	25.63	24.13	25.63
213	NASDAQ	VECO	Mon, Oct 2, 1995	26.25	26.25	25.50	25.50
212	NASDAQ	VECO	Fri, Sep 29, 1995	25.75	26.25	25.75	26.25
211	NASDAQ	VECO	Thu, Sep 28, 1995	26.00	26.50	26.00	26.38
210	NASDAQ	VECO	Wed, Sep 27, 1995	27.00	27.00	26.00	26.50
209	NASDAQ	VECO	Tue, Sep 26, 1995	28.25	29.00	27.00	27.50
208	NASDAQ	VECO	Mon, Sep 25, 1995	28.38	28.50	26.50	28.00
207	NASDAQ	VECO	Fri, Sep 22, 1995	29.00	29.00	28.25	29.00
206	NASDAQ	VECO	Thu, Sep 21, 1995	28.00	29.25	27.50	29.13
205	NASDAQ	VECO	Wed, Sep 20, 1995	29.75	30.00	28.25	28.25
204	NASDAQ	VECO	Tue, Sep 19, 1995	27.25	29.75	27.00	29.13
203	NASDAQ	VECO	Mon, Sep 18, 1995	25.88	27.00	25.50	26.75
202	NASDAQ	VECO	Fri, Sep 15, 1995	27.00	27.25	25.75	26.25
201	NASDAQ	VECO	Thu, Sep 14, 1995	26.25	27.75	26.00	27.00
200	NASDAQ	VECO	Wed, Sep 13, 1995	27.25	27.25	26.38	27.00
199	NASDAQ	VECO	Tue, Sep 12, 1995	28.25	28.25	26.25	26.88
198	NASDAQ	VECO	Mon, Sep 11, 1995	27.00	28.75	27.00	27.63
197	NASDAQ	VECO	Fri, Sep 8, 1995	24.75	27.75	24.75	27.75
196	NASDAQ	VECO	Thu, Sep 7, 1995	23.50	25.50	23.50	25.50
195	NASDAQ	VECO	Wed, Sep 6, 1995	24.50	24.63	23.00	23.50
194	NASDAQ	VECO	Tue, Sep 5, 1995	24.00	25.00	23.75	24.50
193	NASDAQ	VECO	Fri, Sep 1, 1995	23.25	24.25	23.25	23.88
192	NASDAQ	VECO	Thu, Aug 31, 1995	24.00	24.00	22.50	22.50
191	NASDAQ	VECO	Wed, Aug 30, 1995	21.50	24.38	21.25	24.13
190	NASDAQ	VECO	Tue, Aug 29, 1995	21.25	21.50	20.50	21.50
189	NASDAQ	VECO	Mon, Aug 28, 1995	21.75	22.25	21.25	21.38
188	NASDAQ	VECO	Fri, Aug 25, 1995	22.75	23.00	21.50	21.50
187	NASDAQ	VECO	Thu, Aug 24, 1995	22.63	23.25	22.63	22.88
186	NASDAQ	VECO	Wed, Aug 23, 1995	23.75	23.75	22.75	22.75
185	NASDAQ	VECO	Tue, Aug 22, 1995	22.25	23.63	22.25	23.50
184	NASDAQ	VECO	Mon, Aug 21, 1995	23.75	24.00	22.00	23.00
183	NASDAQ	VECO	Fri, Aug 18, 1995	25.25	25.25	24.00	24.00
182	NASDAQ	VECO	Thu, Aug 17, 1995	25.00	25.25	24.00	25.25
181	NASDAQ	VECO	Wed, Aug 16, 1995	23.00	25.25	22.75	24.75
180	NASDAQ	VECO	Tue, Aug 15, 1995	22.00	22.38	22.00	22.00
179	NASDAQ	VECO	Mon, Aug 14, 1995	20.75	22.50	20.75	22.25
178	NASDAQ	VECO	Fri, Aug 11, 1995	21.50	21.50	20.75	21.00
177	NASDAQ	VECO	Thu, Aug 10, 1995	21.50	22.00	21.00	21.00
176	NASDAQ	VECO	Wed, Aug 9, 1995	21.75	22.25	21.50	21.56
175	NASDAQ	VECO	Tue, Aug 8, 1995	22.50	22.75	21.25	21.50
174	NASDAQ	VECO	Mon, Aug 7, 1995	21.75	22.25	21.25	22.25
173	NASDAQ	VECO	Fri, Aug 4, 1995	21.50	21.75	21.25	21.75
172	NASDAQ	VECO	Thu, Aug 3, 1995	21.50	21.50	21.00	21.13
171	NASDAQ	VECO	Wed, Aug 2, 1995	21.75	22.50	21.50	21.63
170	NASDAQ	VECO	Tue, Aug 1, 1995	21.25	21.75	21.00	21.50
169	NASDAQ	VECO	Mon, Jul 31, 1995	21.75	22.00	21.25	21.25
168	NASDAQ	VECO	Fri, Jul 28, 1995	21.25	22.75	21.25	21.75
167	NASDAQ	VECO	Thu, Jul 27, 1995	20.25	22.00	20.00	21.75
166	NASDAQ	VECO	Wed, Jul 26, 1995	19.75	20.75	19.00	20.38
165	NASDAQ	VECO	Tue, Jul 25, 1995	20.25	20.25	17.75	18.50
164	NASDAQ	VECO	Mon, Jul 24, 1995	20.50	20.75	20.00	20.00
163	NASDAQ	VECO	Fri, Jul 21, 1995	19.63	21.50	19.63	20.75
162	NASDAQ	VECO	Thu, Jul 20, 1995	19.00	19.75	18.50	19.13
161	NASDAQ	VECO	Wed, Jul 19, 1995	20.00	20.00	18.13	19.00
160	NASDAQ	VECO	Tue, Jul 18, 1995	20.00	20.50	19.00	20.00
159	NASDAQ	VECO	Mon, Jul 17, 1995	21.25	21.38	20.38	20.50
158	NASDAQ	VECO	Fri, Jul 14, 1995	21.75	22.13	20.25	21.38
157	NASDAQ	VECO	Thu, Jul 13, 1995	20.50	22.50	20.00	22.00
156	NASDAQ	VECO	Wed, Jul 12, 1995	18.63	20.50	18.50	20.50
155	NASDAQ	VECO	Tue, Jul 11, 1995	19.75	19.88	17.88	18.63
154	NASDAQ	VECO	Mon, Jul 10, 1995	18.88	19.88	18.50	19.50
153	NASDAQ	VECO	Fri, Jul 7, 1995	17.75	19.00	17.00	18.75
152	NASDAQ	VECO	Thu, Jul 6, 1995	15.75	18.25	15.25	17.13
151	NASDAQ	VECO	Wed, Jul 5, 1995	16.63	16.88	16.00	16.00
150	NASDAQ	VECO	Mon, Jul 3, 1995	16.88	16.88	16.50	16.88
149	NASDAQ	VECO	Fri, Jun 30, 1995	15.75	16.88	15.75	16.75
148	NASDAQ	VECO	Thu, Jun 29, 1995	16.88	16.88	16.25	16.25
147	NASDAQ	VECO	Wed, Jun 28, 1995	16.63	17.00	16.50	16.88
146	NASDAQ	VECO	Tue, Jun 27, 1995	18.00	18.75	16.50	17.00
145	NASDAQ	VECO	Mon, Jun 26, 1995	20.00	20.00	18.25	19.00
144	NASDAQ	VECO	Fri, Jun 23, 1995	19.00	20.25	19.00	19.50
143	NASDAQ	VECO	Thu, Jun 22, 1995	18.25	18.75	18.00	18.75
142	NASDAQ	VECO	Wed, Jun 21, 1995	18.50	19.25	18.00	18.25
141	NASDAQ	VECO	Tue, Jun 20, 1995	19.63	20.25	18.50	19.00
140	NASDAQ	VECO	Mon, Jun 19, 1995	20.00	20.25	19.50	20.25
139	NASDAQ	VECO	Fri, Jun 16, 1995	19.75	19.75	19.13	19.63
138	NASDAQ	VECO	Thu, Jun 15, 1995	18.25	20.25	18.25	19.75
137	NASDAQ	VECO	Wed, Jun 14, 1995	18.00	18.50	17.25	18.50
136	NASDAQ	VECO	Tue, Jun 13, 1995	17.50	18.00	17.25	17.88
135	NASDAQ	VECO	Mon, Jun 12, 1995	18.00	18.00	16.75	17.13
134	NASDAQ	VECO	Fri, Jun 9, 1995	18.00	18.00	17.00	17.75
133	NASDAQ	VECO	Thu, Jun 8, 1995	17.75	18.50	17.00	18.00
132	NASDAQ	VECO	Wed, Jun 7, 1995	17.13	17.75	16.25	17.63
131	NASDAQ	VECO	Tue, Jun 6, 1995	17.38	17.75	17.13	17.13
130	NASDAQ	VECO	Mon, Jun 5, 1995	15.63	18.13	15.63	17.56
129	NASDAQ	VECO	Fri, Jun 2, 1995	15.88	16.13	14.88	15.63
128	NASDAQ	VECO	Thu, Jun 1, 1995	15.94	16.25	15.38	16.00
127	NASDAQ	VECO	Wed, May 31, 1995	16.00	16.75	15.75	16.50
126	NASDAQ	VECO	Tue, May 30, 1995	17.50	17.50	16.00	16.00
125	NASDAQ	VECO	Fri, May 26, 1995	18.00	18.25	16.75	17.50
124	NASDAQ	VECO	Thu, May 25, 1995	16.25	18.50	15.75	17.63
123	NASDAQ	VECO	Wed, May 24, 1995	16.00	16.38	15.50	16.00
122	NASDAQ	VECO	Tue, May 23, 1995	16.00	16.38	15.50	16.13
121	NASDAQ	VECO	Mon, May 22, 1995	16.00	16.63	15.63	16.38
120	NASDAQ	VECO	Fri, May 19, 1995	14.75	15.75	14.75	15.13
119	NASDAQ	VECO	Thu, May 18, 1995	17.50	17.50	15.00	15.25
118	NASDAQ	VECO	Wed, May 17, 1995	16.00	17.00	15.63	16.75
117	NASDAQ	VECO	Tue, May 16, 1995	15.38	15.75	15.00	15.25
116	NASDAQ	VECO	Mon, May 15, 1995	14.13	15.50	13.75	15.25
115	NASDAQ	VECO	Fri, May 12, 1995	14.00	14.63	13.50	14.13
114	NASDAQ	VECO	Thu, May 11, 1995	13.25	13.75	13.25	13.50
113	NASDAQ	VECO	Wed, May 10, 1995	13.25	13.75	13.25	13.25
112	NASDAQ	VECO	Tue, May 9, 1995	13.88	13.88	13.38	13.38
111	NASDAQ	VECO	Mon, May 8, 1995	13.50	13.50	13.50	13.50
110	NASDAQ	VECO	Fri, May 5, 1995	13.50	14.00	13.50	13.50
109	NASDAQ	VECO	Thu, May 4, 1995	13.38	13.88	13.38	13.75
108	NASDAQ	VECO	Wed, May 3, 1995	14.25	14.25	13.38	13.38
107	NASDAQ	VECO	Tue, May 2, 1995	14.38	14.63	13.75	13.88
106	NASDAQ	VECO	Mon, May 1, 1995	14.38	14.75	14.38	14.38
105	NASDAQ	VECO	Fri, Apr 28, 1995	14.50	14.75	14.13	14.38
104	NASDAQ	VECO	Thu, Apr 27, 1995	14.00	14.50	14.00	14.38
103	NASDAQ	VECO	Wed, Apr 26, 1995	13.50	14.38	13.38	13.88
102	NASDAQ	VECO	Tue, Apr 25, 1995	13.88	14.13	13.50	13.88
101	NASDAQ	VECO	Mon, Apr 24, 1995	13.63	14.13	13.50	13.88
100	NASDAQ	VECO	Fri, Apr 21, 1995	13.63	14.00	13.63	13.88
99	NASDAQ	VECO	Thu, Apr 20, 1995	14.38	14.38	13.63	13.63
98	NASDAQ	VECO	Wed, Apr 19, 1995	13.75	14.00	13.75	14.00
97	NASDAQ	VECO	Tue, Apr 18, 1995	14.38	14.38	13.75	13.75
96	NASDAQ	VECO	Mon, Apr 17, 1995	14.25	14.75	14.00	14.38
95	NASDAQ	VECO	Thu, Apr 13, 1995	14.13	14.25	13.50	14.25
94	NASDAQ	VECO	Wed, Apr 12, 1995	14.13	14.13	13.50	14.13
93	NASDAQ	VECO	Tue, Apr 11, 1995	14.25	14.38	13.75	13.75
92	NASDAQ	VECO	Mon, Apr 10, 1995	14.00	14.13	13.50	13.88
91	NASDAQ	VECO	Fri, Apr 7, 1995	14.13	14.13	13.25	13.50
90	NASDAQ	VECO	Thu, Apr 6, 1995	13.50	13.75	13.25	13.75
89	NASDAQ	VECO	Wed, Apr 5, 1995	12.75	13.25	12.75	13.00
88	NASDAQ	VECO	Tue, Apr 4, 1995	13.75	13.75	12.75	13.25
87	NASDAQ	VECO	Mon, Apr 3, 1995	13.50	14.25	13.50	14.00
86	NASDAQ	VECO	Fri, Mar 31, 1995	14.00	14.00	12.75	14.00
85	NASDAQ	VECO	Thu, Mar 30, 1995	13.50	14.25	13.50	13.56
84	NASDAQ	VECO	Wed, Mar 29, 1995	14.25	15.00	13.50	14.00
83	NASDAQ	VECO	Tue, Mar 28, 1995	13.50	14.75	12.75	14.25
82	NASDAQ	VECO	Mon, Mar 27, 1995	13.50	14.00	13.00	13.25
81	NASDAQ	VECO	Fri, Mar 24, 1995	13.50	13.50	12.75	13.50
80	NASDAQ	VECO	Thu, Mar 23, 1995	13.25	13.25	12.50	13.13
79	NASDAQ	VECO	Wed, Mar 22, 1995	12.25	13.00	12.13	13.00
78	NASDAQ	VECO	Tue, Mar 21, 1995	12.25	13.25	11.63	12.75
77	NASDAQ	VECO	Mon, Mar 20, 1995	12.25	12.25	11.63	12.25
76	NASDAQ	VECO	Fri, Mar 17, 1995	12.25	12.50	11.75	12.00
75	NASDAQ	VECO	Thu, Mar 16, 1995	11.88	12.50	11.50	12.00
74	NASDAQ	VECO	Wed, Mar 15, 1995	10.38	11.50	10.38	11.50
73	NASDAQ	VECO	Tue, Mar 14, 1995	10.00	10.50	10.00	10.25
72	NASDAQ	VECO	Mon, Mar 13, 1995	10.00	10.25	9.75	9.88
71	NASDAQ	VECO	Fri, Mar 10, 1995	10.13	10.50	10.00	10.00
70	NASDAQ	VECO	Thu, Mar 9, 1995	10.13	10.13	9.88	10.13
69	NASDAQ	VECO	Wed, Mar 8, 1995	9.88	10.13	9.88	9.88
68	NASDAQ	VECO	Tue, Mar 7, 1995	10.13	10.25	9.69	9.88
67	NASDAQ	VECO	Mon, Mar 6, 1995	10.00	10.25	9.75	10.00
66	NASDAQ	VECO	Fri, Mar 3, 1995	10.50	10.50	10.00	10.25
65	NASDAQ	VECO	Thu, Mar 2, 1995	10.38	10.50	10.00	10.25
64	NASDAQ	VECO	Wed, Mar 1, 1995	10.00	10.50	10.00	10.00
63	NASDAQ	VECO	Tue, Feb 28, 1995	9.50	10.25	9.50	10.13
62	NASDAQ	VECO	Mon, Feb 27, 1995	10.00	10.00	9.50	10.00
61	NASDAQ	VECO	Fri, Feb 24, 1995	10.00	10.00	9.50	10.00
60	NASDAQ	VECO	Thu, Feb 23, 1995	9.88	10.00	9.50	10.00
59	NASDAQ	VECO	Wed, Feb 22, 1995	9.63	10.00	9.25	10.00
58	NASDAQ	VECO	Tue, Feb 21, 1995	9.63	9.63	9.25	9.63
57	NASDAQ	VECO	Fri, Feb 17, 1995	9.25	9.63	9.25	9.25
56	NASDAQ	VECO	Thu, Feb 16, 1995	10.13	10.13	9.25	9.63
55	NASDAQ	VECO	Wed, Feb 15, 1995	10.00	10.13	9.75	9.75
54	NASDAQ	VECO	Tue, Feb 14, 1995	9.75	10.50	9.50	9.81
53	NASDAQ	VECO	Mon, Feb 13, 1995	9.75	9.75	9.50	9.50
52	NASDAQ	VECO	Fri, Feb 10, 1995	9.50	9.75	9.50	9.75
51	NASDAQ	VECO	Thu, Feb 9, 1995	9.75	9.75	9.13	9.50
50	NASDAQ	VECO	Wed, Feb 8, 1995	9.75	9.75	9.25	9.50
49	NASDAQ	VECO	Tue, Feb 7, 1995	9.25	9.75	9.00	9.25
48	NASDAQ	VECO	Mon, Feb 6, 1995	9.25	9.50	9.00	9.25
47	NASDAQ	VECO	Fri, Feb 3, 1995	8.50	9.25	8.25	9.00
46	NASDAQ	VECO	Thu, Feb 2, 1995	8.25	8.50	8.00	8.50
45	NASDAQ	VECO	Wed, Feb 1, 1995	8.75	8.75	7.75	8.50
44	NASDAQ	VECO	Tue, Jan 31, 1995	8.75	8.75	8.50	8.75
43	NASDAQ	VECO	Mon, Jan 30, 1995	9.00	9.00	8.50	8.50
42	NASDAQ	VECO	Fri, Jan 27, 1995	9.00	9.25	8.88	8.88
41	NASDAQ	VECO	Thu, Jan 26, 1995	9.25	9.38	9.25	9.38
40	NASDAQ	VECO	Wed, Jan 25, 1995	9.75	9.75	9.50	9.50
39	NASDAQ	VECO	Tue, Jan 24, 1995	10.00	10.00	9.50	9.63
38	NASDAQ	VECO	Mon, Jan 23, 1995	9.50	10.00	9.50	10.00
37	NASDAQ	VECO	Fri, Jan 20, 1995	10.13	10.25	9.25	10.25
36	NASDAQ	VECO	Thu, Jan 19, 1995	10.00	10.38	10.00	10.00
35	NASDAQ	VECO	Wed, Jan 18, 1995	9.13	10.00	8.75	9.75
34	NASDAQ	VECO	Tue, Jan 17, 1995	9.13	9.25	8.75	9.00
33	NASDAQ	VECO	Mon, Jan 16, 1995	9.00	9.25	9.00	9.25
32	NASDAQ	VECO	Fri, Jan 13, 1995	9.00	9.25	9.00	9.00
31	NASDAQ	VECO	Thu, Jan 12, 1995	9.25	9.25	9.00	9.00
30	NASDAQ	VECO	Wed, Jan 11, 1995	9.25	9.75	8.50	9.25
29	NASDAQ	VECO	Tue, Jan 10, 1995	10.00	10.00	9.50	9.88
28	NASDAQ	VECO	Mon, Jan 9, 1995	11.00	11.00	10.00	10.00
27	NASDAQ	VECO	Fri, Jan 6, 1995	11.00	11.00	10.50	10.50
26	NASDAQ	VECO	Thu, Jan 5, 1995	10.50	11.00	10.25	10.50
25	NASDAQ	VECO	Wed, Jan 4, 1995	10.00	10.50	9.50	10.50
24	NASDAQ	VECO	Tue, Jan 3, 1995	10.13	10.13	9.50	9.50
23	NASDAQ	VECO	Fri, Dec 30, 1994	10.00	10.13	9.50	10.13
22	NASDAQ	VECO	Thu, Dec 29, 1994	9.25	10.00	9.25	10.00
21	NASDAQ	VECO	Wed, Dec 28, 1994	10.25	10.25	9.25	9.25
20	NASDAQ	VECO	Tue, Dec 27, 1994	9.75	9.88	9.75	9.75
19	NASDAQ	VECO	Fri, Dec 23, 1994	9.75	10.25	9.75	9.75
18	NASDAQ	VECO	Thu, Dec 22, 1994	9.75	10.00	9.75	9.75
17	NASDAQ	VECO	Wed, Dec 21, 1994	9.75	10.25	9.75	10.25
16	NASDAQ	VECO	Tue, Dec 20, 1994	9.75	10.25	9.75	9.75
15	NASDAQ	VECO	Mon, Dec 19, 1994	10.00	10.25	9.75	10.25
14	NASDAQ	VECO	Fri, Dec 16, 1994	10.25	10.25	9.75	10.00
13	NASDAQ	VECO	Thu, Dec 15, 1994	9.75	10.50	9.75	9.75
12	NASDAQ	VECO	Wed, Dec 14, 1994	9.75	10.25	9.75	9.75
11	NASDAQ	VECO	Tue, Dec 13, 1994	9.50	10.25	9.00	9.88
10	NASDAQ	VECO	Mon, Dec 12, 1994	9.00	9.50	8.75	9.44
9	NASDAQ	VECO	Fri, Dec 9, 1994	9.25	9.38	8.50	9.00
8	NASDAQ	VECO	Thu, Dec 8, 1994	11.00	11.25	9.25	9.25
7	NASDAQ	VECO	Wed, Dec 7, 1994	11.00	11.25	11.00	11.25
6	NASDAQ	VECO	Tue, Dec 6, 1994	11.00	11.00	11.00	11.00
5	NASDAQ	VECO	Mon, Dec 5, 1994	11.00	11.25	11.00	11.00
4	NASDAQ	VECO	Fri, Dec 2, 1994	11.00	11.25	11.00	11.00
3	NASDAQ	VECO	Thu, Dec 1, 1994	11.13	11.13	10.94	11.00
2	NASDAQ	VECO	Wed, Nov 30, 1994	11.00	11.25	10.94	11.00
1	NASDAQ	VECO	Tue, Nov 29, 1994	11.50	11.50	10.75	10.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Veeco Instruments Inc NASDAQ:VECO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024