Assembly Biosciences Inc NASDAQ:ASMB Historical Prices

Below are the 3217 trading days of historical prices for ASMB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3217	NASDAQ	ASMB	Wed, Mar 6, 2024	13.60	13.60	13.19	13.20
3216	NASDAQ	ASMB	Tue, Mar 5, 2024	13.30	13.48	12.74	13.45
3215	NASDAQ	ASMB	Mon, Mar 4, 2024	13.50	13.75	13.01	13.33
3214	NASDAQ	ASMB	Fri, Mar 1, 2024	13.06	13.50	12.63	13.47
3213	NASDAQ	ASMB	Thu, Feb 29, 2024	12.94	12.94	12.24	12.79
3212	NASDAQ	ASMB	Wed, Feb 28, 2024	12.45	13.43	12.22	12.74
3211	NASDAQ	ASMB	Tue, Feb 27, 2024	11.72	12.70	11.70	12.35
3210	NASDAQ	ASMB	Mon, Feb 26, 2024	11.32	11.63	11.15	11.58
3209	NASDAQ	ASMB	Fri, Feb 23, 2024	11.43	11.50	11.05	11.34
3208	NASDAQ	ASMB	Thu, Feb 22, 2024	11.30	11.45	11.22	11.45
3207	NASDAQ	ASMB	Wed, Feb 21, 2024	11.11	11.45	11.11	11.39
3206	NASDAQ	ASMB	Tue, Feb 20, 2024	11.26	11.38	11.05	11.11
3205	NASDAQ	ASMB	Fri, Feb 16, 2024	11.61	11.61	11.03	11.44
3204	NASDAQ	ASMB	Thu, Feb 15, 2024	11.71	11.72	11.01	11.70
3203	NASDAQ	ASMB	Wed, Feb 14, 2024	12.24	12.24	11.28	11.72
3202	NASDAQ	ASMB	Tue, Feb 13, 2024	12.20	12.27	11.78	11.83
3201	NASDAQ	ASMB	Mon, Feb 12, 2024	11.01	13.10	11.01	12.27
3200	NASDAQ	ASMB	Fri, Feb 9, 2024	12.12	12.60	11.76	12.12
3199	NASDAQ	ASMB	Thu, Feb 8, 2024	12.00	12.36	9.84	11.70
3198	NASDAQ	ASMB	Wed, Feb 7, 2024	12.48	12.60	11.64	12.00
3197	NASDAQ	ASMB	Tue, Feb 6, 2024	12.60	12.60	12.12	12.36
3196	NASDAQ	ASMB	Mon, Feb 5, 2024	12.24	12.60	11.76	12.12
3195	NASDAQ	ASMB	Fri, Feb 2, 2024	11.64	12.00	11.46	11.88
3194	NASDAQ	ASMB	Thu, Feb 1, 2024	11.29	11.64	10.92	11.36
3193	NASDAQ	ASMB	Wed, Jan 31, 2024	12.96	13.08	10.92	11.28
3192	NASDAQ	ASMB	Tue, Jan 30, 2024	11.88	13.44	11.76	12.48
3191	NASDAQ	ASMB	Mon, Jan 29, 2024	11.15	11.76	10.82	11.47
3190	NASDAQ	ASMB	Fri, Jan 26, 2024	10.92	11.40	10.68	10.80
3189	NASDAQ	ASMB	Thu, Jan 25, 2024	10.92	11.10	10.56	10.92
3188	NASDAQ	ASMB	Wed, Jan 24, 2024	11.40	11.63	10.22	10.87
3187	NASDAQ	ASMB	Tue, Jan 23, 2024	10.32	11.40	10.32	10.61
3186	NASDAQ	ASMB	Mon, Jan 22, 2024	10.58	10.68	9.96	10.20
3185	NASDAQ	ASMB	Fri, Jan 19, 2024	9.60	10.36	9.49	10.31
3184	NASDAQ	ASMB	Thu, Jan 18, 2024	9.81	9.81	9.48	9.60
3183	NASDAQ	ASMB	Wed, Jan 17, 2024	9.46	9.84	9.12	9.84
3182	NASDAQ	ASMB	Tue, Jan 16, 2024	9.60	9.69	9.36	9.57
3181	NASDAQ	ASMB	Fri, Jan 12, 2024	9.75	9.89	9.48	9.72
3180	NASDAQ	ASMB	Thu, Jan 11, 2024	9.72	9.97	9.60	9.71
3179	NASDAQ	ASMB	Wed, Jan 10, 2024	9.81	9.84	9.48	9.66
3178	NASDAQ	ASMB	Tue, Jan 9, 2024	10.08	10.14	9.36	9.86
3177	NASDAQ	ASMB	Mon, Jan 8, 2024	9.60	10.32	9.27	10.14
3176	NASDAQ	ASMB	Fri, Jan 5, 2024	9.84	9.96	9.50	9.70
3175	NASDAQ	ASMB	Thu, Jan 4, 2024	9.92	9.99	9.48	9.68
3174	NASDAQ	ASMB	Wed, Jan 3, 2024	9.96	10.07	9.53	9.74
3173	NASDAQ	ASMB	Tue, Jan 2, 2024	9.96	10.36	9.73	9.98
3172	NASDAQ	ASMB	Fri, Dec 29, 2023	9.66	10.08	9.54	9.84
3171	NASDAQ	ASMB	Thu, Dec 28, 2023	9.88	10.12	9.48	9.66
3170	NASDAQ	ASMB	Wed, Dec 27, 2023	9.94	10.05	9.62	9.77
3169	NASDAQ	ASMB	Tue, Dec 26, 2023	9.48	10.04	9.48	9.84
3168	NASDAQ	ASMB	Fri, Dec 22, 2023	9.20	9.60	9.20	9.48
3167	NASDAQ	ASMB	Thu, Dec 21, 2023	9.36	9.54	9.10	9.11
3166	NASDAQ	ASMB	Wed, Dec 20, 2023	9.11	9.34	9.00	9.24
3165	NASDAQ	ASMB	Tue, Dec 19, 2023	9.03	9.33	8.82	9.12
3164	NASDAQ	ASMB	Mon, Dec 18, 2023	9.24	9.48	9.04	9.14
3163	NASDAQ	ASMB	Fri, Dec 15, 2023	9.60	9.72	9.03	9.03
3162	NASDAQ	ASMB	Thu, Dec 14, 2023	9.24	9.48	9.00	9.48
3161	NASDAQ	ASMB	Wed, Dec 13, 2023	8.78	9.37	8.64	9.37
3160	NASDAQ	ASMB	Tue, Dec 12, 2023	8.76	8.95	8.43	8.78
3159	NASDAQ	ASMB	Mon, Dec 11, 2023	8.88	9.16	8.78	9.11
3158	NASDAQ	ASMB	Fri, Dec 8, 2023	8.89	9.24	8.67	9.12
3157	NASDAQ	ASMB	Thu, Dec 7, 2023	8.97	9.24	8.70	8.91
3156	NASDAQ	ASMB	Wed, Dec 6, 2023	8.76	9.60	8.72	9.24
3155	NASDAQ	ASMB	Tue, Dec 5, 2023	8.70	9.12	8.64	9.04
3154	NASDAQ	ASMB	Mon, Dec 4, 2023	8.65	9.00	8.59	8.88
3153	NASDAQ	ASMB	Fri, Dec 1, 2023	8.40	8.76	8.40	8.59
3152	NASDAQ	ASMB	Thu, Nov 30, 2023	8.64	8.89	8.40	8.40
3151	NASDAQ	ASMB	Wed, Nov 29, 2023	8.82	9.18	8.28	8.68
3150	NASDAQ	ASMB	Tue, Nov 28, 2023	8.52	9.08	8.46	8.88
3149	NASDAQ	ASMB	Mon, Nov 27, 2023	8.53	9.10	8.40	8.64
3148	NASDAQ	ASMB	Fri, Nov 24, 2023	8.52	8.88	8.22	8.63
3147	NASDAQ	ASMB	Wed, Nov 22, 2023	7.80	8.32	7.69	7.77
3146	NASDAQ	ASMB	Tue, Nov 21, 2023	8.28	8.28	7.72	7.84
3145	NASDAQ	ASMB	Mon, Nov 20, 2023	8.61	8.76	7.97	8.05
3144	NASDAQ	ASMB	Fri, Nov 17, 2023	8.27	8.76	8.17	8.64
3143	NASDAQ	ASMB	Thu, Nov 16, 2023	8.78	9.12	8.16	8.40
3142	NASDAQ	ASMB	Wed, Nov 15, 2023	8.40	9.24	8.29	8.86
3141	NASDAQ	ASMB	Tue, Nov 14, 2023	8.41	8.81	7.72	8.27
3140	NASDAQ	ASMB	Mon, Nov 13, 2023	8.88	9.06	8.27	8.39
3139	NASDAQ	ASMB	Fri, Nov 10, 2023	9.34	9.46	8.64	8.94
3138	NASDAQ	ASMB	Thu, Nov 9, 2023	10.32	10.44	8.80	8.94
3137	NASDAQ	ASMB	Wed, Nov 8, 2023	10.91	11.04	10.20	10.22
3136	NASDAQ	ASMB	Tue, Nov 7, 2023	10.56	11.10	10.32	10.74
3135	NASDAQ	ASMB	Mon, Nov 6, 2023	10.80	11.22	9.60	10.51
3134	NASDAQ	ASMB	Fri, Nov 3, 2023	10.58	11.01	10.26	10.46
3133	NASDAQ	ASMB	Thu, Nov 2, 2023	10.62	10.80	10.37	10.44
3132	NASDAQ	ASMB	Wed, Nov 1, 2023	10.96	11.04	10.50	10.64
3131	NASDAQ	ASMB	Tue, Oct 31, 2023	10.48	10.68	10.27	10.52
3130	NASDAQ	ASMB	Mon, Oct 30, 2023	9.84	10.68	9.84	10.44
3129	NASDAQ	ASMB	Fri, Oct 27, 2023	9.71	9.96	9.43	9.79
3128	NASDAQ	ASMB	Thu, Oct 26, 2023	10.15	10.43	9.68	9.77
3127	NASDAQ	ASMB	Wed, Oct 25, 2023	10.56	10.80	9.86	9.98
3126	NASDAQ	ASMB	Tue, Oct 24, 2023	10.57	10.92	10.02	10.52
3125	NASDAQ	ASMB	Mon, Oct 23, 2023	11.39	11.40	10.32	10.72
3124	NASDAQ	ASMB	Fri, Oct 20, 2023	12.36	12.72	11.53	11.64
3123	NASDAQ	ASMB	Thu, Oct 19, 2023	11.64	13.92	11.64	12.60
3122	NASDAQ	ASMB	Wed, Oct 18, 2023	14.64	14.88	11.66	12.12
3121	NASDAQ	ASMB	Tue, Oct 17, 2023	17.40	20.04	14.40	15.00
3120	NASDAQ	ASMB	Mon, Oct 16, 2023	8.52	9.00	8.52	8.71
3119	NASDAQ	ASMB	Fri, Oct 13, 2023	8.88	9.00	8.53	8.53
3118	NASDAQ	ASMB	Thu, Oct 12, 2023	8.94	9.12	8.76	8.94
3117	NASDAQ	ASMB	Wed, Oct 11, 2023	8.40	9.37	8.40	8.88
3116	NASDAQ	ASMB	Tue, Oct 10, 2023	8.99	9.32	8.58	8.76
3115	NASDAQ	ASMB	Mon, Oct 9, 2023	9.01	9.48	8.03	9.24
3114	NASDAQ	ASMB	Fri, Oct 6, 2023	9.48	9.60	9.06	9.06
3113	NASDAQ	ASMB	Thu, Oct 5, 2023	9.71	9.71	9.05	9.48
3112	NASDAQ	ASMB	Wed, Oct 4, 2023	9.71	9.86	9.48	9.48
3111	NASDAQ	ASMB	Tue, Oct 3, 2023	9.96	10.20	9.45	9.48
3110	NASDAQ	ASMB	Mon, Oct 2, 2023	10.44	10.62	9.84	10.20
3109	NASDAQ	ASMB	Fri, Sep 29, 2023	10.79	10.85	10.44	10.62
3108	NASDAQ	ASMB	Thu, Sep 28, 2023	10.73	10.87	10.46	10.46
3107	NASDAQ	ASMB	Wed, Sep 27, 2023	10.92	11.04	10.56	10.61
3106	NASDAQ	ASMB	Tue, Sep 26, 2023	10.80	11.04	10.46	10.81
3105	NASDAQ	ASMB	Mon, Sep 25, 2023	10.92	11.21	10.70	10.70
3104	NASDAQ	ASMB	Fri, Sep 22, 2023	11.32	11.40	10.80	11.09
3103	NASDAQ	ASMB	Thu, Sep 21, 2023	11.16	11.69	10.80	11.28
3102	NASDAQ	ASMB	Wed, Sep 20, 2023	11.28	11.88	11.04	11.58
3101	NASDAQ	ASMB	Tue, Sep 19, 2023	11.93	12.24	10.92	11.28
3100	NASDAQ	ASMB	Mon, Sep 18, 2023	11.84	12.00	11.63	11.96
3099	NASDAQ	ASMB	Fri, Sep 15, 2023	11.40	11.40	10.32	10.92
3098	NASDAQ	ASMB	Thu, Sep 14, 2023	10.84	11.08	10.75	10.80
3097	NASDAQ	ASMB	Wed, Sep 13, 2023	10.86	11.06	10.59	10.86
3096	NASDAQ	ASMB	Tue, Sep 12, 2023	11.40	11.76	11.28	11.28
3095	NASDAQ	ASMB	Mon, Sep 11, 2023	11.23	11.23	11.23	11.23
3094	NASDAQ	ASMB	Fri, Sep 8, 2023	10.56	11.88	10.56	11.58
3093	NASDAQ	ASMB	Thu, Sep 7, 2023	11.02	11.64	10.80	10.94
3092	NASDAQ	ASMB	Wed, Sep 6, 2023	11.64	11.91	10.81	11.00
3091	NASDAQ	ASMB	Tue, Sep 5, 2023	11.82	12.00	11.34	11.34
3090	NASDAQ	ASMB	Fri, Sep 1, 2023	11.88	12.60	11.16	11.76
3089	NASDAQ	ASMB	Thu, Aug 31, 2023	11.45	12.36	11.45	11.88
3088	NASDAQ	ASMB	Wed, Aug 30, 2023	11.28	11.46	11.16	11.45
3087	NASDAQ	ASMB	Tue, Aug 29, 2023	11.34	11.40	11.18	11.28
3086	NASDAQ	ASMB	Mon, Aug 28, 2023	10.80	11.28	10.20	11.18
3085	NASDAQ	ASMB	Fri, Aug 25, 2023	11.64	11.64	10.56	10.71
3084	NASDAQ	ASMB	Thu, Aug 24, 2023	10.92	11.70	10.68	11.13
3083	NASDAQ	ASMB	Wed, Aug 23, 2023	10.68	11.48	10.57	10.92
3082	NASDAQ	ASMB	Tue, Aug 22, 2023	10.89	11.40	10.34	11.02
3081	NASDAQ	ASMB	Mon, Aug 21, 2023	11.18	11.88	10.60	10.68
3080	NASDAQ	ASMB	Fri, Aug 18, 2023	11.16	11.76	11.05	11.16
3079	NASDAQ	ASMB	Thu, Aug 17, 2023	11.28	11.52	11.05	11.05
3078	NASDAQ	ASMB	Wed, Aug 16, 2023	11.64	11.88	11.16	11.40
3077	NASDAQ	ASMB	Tue, Aug 15, 2023	11.76	12.12	11.52	11.87
3076	NASDAQ	ASMB	Mon, Aug 14, 2023	12.24	12.24	12.00	12.00
3075	NASDAQ	ASMB	Fri, Aug 11, 2023	12.72	12.87	12.00	12.60
3074	NASDAQ	ASMB	Thu, Aug 10, 2023	12.48	12.96	12.36	12.84
3073	NASDAQ	ASMB	Wed, Aug 9, 2023	12.48	13.44	12.48	12.72
3072	NASDAQ	ASMB	Tue, Aug 8, 2023	13.32	13.32	12.48	12.96
3071	NASDAQ	ASMB	Mon, Aug 7, 2023	13.32	13.80	12.72	13.08
3070	NASDAQ	ASMB	Fri, Aug 4, 2023	13.32	13.68	13.20	13.20
3069	NASDAQ	ASMB	Thu, Aug 3, 2023	13.56	13.68	13.20	13.32
3068	NASDAQ	ASMB	Wed, Aug 2, 2023	12.72	13.38	12.72	13.32
3067	NASDAQ	ASMB	Tue, Aug 1, 2023	12.96	13.32	12.72	13.08
3066	NASDAQ	ASMB	Mon, Jul 31, 2023	13.80	14.04	13.20	13.32
3065	NASDAQ	ASMB	Fri, Jul 28, 2023	12.96	13.56	12.96	13.44
3064	NASDAQ	ASMB	Thu, Jul 27, 2023	12.96	13.80	12.00	13.20
3063	NASDAQ	ASMB	Wed, Jul 26, 2023	12.72	13.20	12.72	13.08
3062	NASDAQ	ASMB	Tue, Jul 25, 2023	13.08	13.20	12.72	12.84
3061	NASDAQ	ASMB	Mon, Jul 24, 2023	13.08	13.20	12.60	13.20
3060	NASDAQ	ASMB	Fri, Jul 21, 2023	12.84	13.32	12.84	13.08
3059	NASDAQ	ASMB	Thu, Jul 20, 2023	13.20	13.42	12.72	13.08
3058	NASDAQ	ASMB	Wed, Jul 19, 2023	12.96	13.44	12.84	13.32
3057	NASDAQ	ASMB	Tue, Jul 18, 2023	13.56	13.68	12.96	13.20
3056	NASDAQ	ASMB	Mon, Jul 17, 2023	12.96	13.68	12.36	13.56
3055	NASDAQ	ASMB	Fri, Jul 14, 2023	13.44	13.44	12.84	12.96
3054	NASDAQ	ASMB	Thu, Jul 13, 2023	13.32	13.44	13.08	13.44
3053	NASDAQ	ASMB	Wed, Jul 12, 2023	13.20	13.20	12.72	13.08
3052	NASDAQ	ASMB	Tue, Jul 11, 2023	12.96	13.20	12.72	13.08
3051	NASDAQ	ASMB	Mon, Jul 10, 2023	12.84	12.96	12.72	12.84
3050	NASDAQ	ASMB	Fri, Jul 7, 2023	12.72	12.96	12.60	12.96
3049	NASDAQ	ASMB	Thu, Jul 6, 2023	12.90	12.96	12.48	12.84
3048	NASDAQ	ASMB	Wed, Jul 5, 2023	13.20	13.20	12.60	12.84
3047	NASDAQ	ASMB	Mon, Jul 3, 2023	13.68	13.68	12.48	12.84
3046	NASDAQ	ASMB	Fri, Jun 30, 2023	12.84	14.16	12.60	13.80
3045	NASDAQ	ASMB	Thu, Jun 29, 2023	12.84	12.96	12.60	12.96
3044	NASDAQ	ASMB	Wed, Jun 28, 2023	12.96	13.20	12.48	12.60
3043	NASDAQ	ASMB	Tue, Jun 27, 2023	12.74	12.96	12.73	12.84
3042	NASDAQ	ASMB	Mon, Jun 26, 2023	12.96	13.20	12.72	12.96
3041	NASDAQ	ASMB	Fri, Jun 23, 2023	12.84	13.20	12.72	13.08
3040	NASDAQ	ASMB	Thu, Jun 22, 2023	13.08	13.32	12.96	13.08
3039	NASDAQ	ASMB	Wed, Jun 21, 2023	13.08	13.92	12.72	13.44
3038	NASDAQ	ASMB	Tue, Jun 20, 2023	12.96	13.08	12.48	12.84
3037	NASDAQ	ASMB	Fri, Jun 16, 2023	12.72	13.68	12.72	13.08
3036	NASDAQ	ASMB	Thu, Jun 15, 2023	13.20	13.20	12.72	12.96
3035	NASDAQ	ASMB	Wed, Jun 14, 2023	12.96	13.20	12.48	12.48
3034	NASDAQ	ASMB	Tue, Jun 13, 2023	12.70	13.08	12.61	12.96
3033	NASDAQ	ASMB	Mon, Jun 12, 2023	13.20	13.20	12.26	12.72
3032	NASDAQ	ASMB	Fri, Jun 9, 2023	13.32	13.44	12.60	12.96
3031	NASDAQ	ASMB	Thu, Jun 8, 2023	13.44	13.56	13.32	13.38
3030	NASDAQ	ASMB	Wed, Jun 7, 2023	13.08	13.44	12.84	13.32
3029	NASDAQ	ASMB	Tue, Jun 6, 2023	12.96	13.80	12.72	13.20
3028	NASDAQ	ASMB	Mon, Jun 5, 2023	13.08	14.26	12.84	13.20
3027	NASDAQ	ASMB	Fri, Jun 2, 2023	11.65	13.92	11.18	13.32
3026	NASDAQ	ASMB	Thu, Jun 1, 2023	11.28	11.74	11.18	11.49
3025	NASDAQ	ASMB	Wed, May 31, 2023	11.40	12.00	11.40	11.49
3024	NASDAQ	ASMB	Tue, May 30, 2023	11.64	12.24	11.34	11.40
3023	NASDAQ	ASMB	Fri, May 26, 2023	12.00	12.00	11.52	11.76
3022	NASDAQ	ASMB	Thu, May 25, 2023	12.24	12.60	11.47	11.66
3021	NASDAQ	ASMB	Wed, May 24, 2023	12.84	13.08	12.12	12.24
3020	NASDAQ	ASMB	Tue, May 23, 2023	12.48	13.19	12.24	12.84
3019	NASDAQ	ASMB	Mon, May 22, 2023	12.12	13.20	12.12	13.08
3018	NASDAQ	ASMB	Fri, May 19, 2023	12.12	12.60	12.12	12.48
3017	NASDAQ	ASMB	Thu, May 18, 2023	12.12	12.24	11.69	12.12
3016	NASDAQ	ASMB	Wed, May 17, 2023	12.00	12.24	11.52	12.24
3015	NASDAQ	ASMB	Tue, May 16, 2023	12.24	12.60	11.46	12.24
3014	NASDAQ	ASMB	Mon, May 15, 2023	12.48	12.66	12.12	12.48
3013	NASDAQ	ASMB	Fri, May 12, 2023	12.72	12.96	12.00	12.60
3012	NASDAQ	ASMB	Thu, May 11, 2023	12.96	13.20	12.12	12.72
3011	NASDAQ	ASMB	Wed, May 10, 2023	12.84	13.32	12.48	13.20
3010	NASDAQ	ASMB	Tue, May 9, 2023	12.60	13.08	12.24	12.84
3009	NASDAQ	ASMB	Mon, May 8, 2023	12.12	12.96	12.00	12.48
3008	NASDAQ	ASMB	Fri, May 5, 2023	12.00	12.96	11.68	12.36
3007	NASDAQ	ASMB	Thu, May 4, 2023	12.00	12.60	12.00	12.48
3006	NASDAQ	ASMB	Wed, May 3, 2023	12.00	12.48	12.00	12.00
3005	NASDAQ	ASMB	Tue, May 2, 2023	11.49	12.48	11.04	12.36
3004	NASDAQ	ASMB	Mon, May 1, 2023	12.12	12.60	12.12	12.36
3003	NASDAQ	ASMB	Fri, Apr 28, 2023	12.48	12.48	12.12	12.48
3002	NASDAQ	ASMB	Thu, Apr 27, 2023	11.64	12.48	11.64	12.48
3001	NASDAQ	ASMB	Wed, Apr 26, 2023	11.52	12.12	11.48	11.84
3000	NASDAQ	ASMB	Tue, Apr 25, 2023	11.94	12.60	11.52	11.83
2999	NASDAQ	ASMB	Mon, Apr 24, 2023	11.64	11.98	11.40	11.85
2998	NASDAQ	ASMB	Fri, Apr 21, 2023	11.76	11.96	11.52	11.70
2997	NASDAQ	ASMB	Thu, Apr 20, 2023	13.44	14.28	11.54	11.81
2996	NASDAQ	ASMB	Wed, Apr 19, 2023	12.84	14.28	12.72	13.38
2995	NASDAQ	ASMB	Tue, Apr 18, 2023	13.32	14.58	12.84	13.08
2994	NASDAQ	ASMB	Mon, Apr 17, 2023	12.12	13.56	12.12	13.56
2993	NASDAQ	ASMB	Fri, Apr 14, 2023	12.60	13.20	11.70	11.88
2992	NASDAQ	ASMB	Thu, Apr 13, 2023	10.68	12.21	10.44	11.40
2991	NASDAQ	ASMB	Wed, Apr 12, 2023	10.18	10.20	9.63	9.84
2990	NASDAQ	ASMB	Tue, Apr 11, 2023	10.08	10.44	9.84	10.20
2989	NASDAQ	ASMB	Mon, Apr 10, 2023	10.20	10.20	9.72	9.96
2988	NASDAQ	ASMB	Thu, Apr 6, 2023	10.20	10.37	10.08	10.21
2987	NASDAQ	ASMB	Wed, Apr 5, 2023	9.84	10.08	9.60	9.85
2986	NASDAQ	ASMB	Tue, Apr 4, 2023	10.08	10.20	9.60	9.72
2985	NASDAQ	ASMB	Mon, Apr 3, 2023	10.21	10.37	9.70	10.07
2984	NASDAQ	ASMB	Fri, Mar 31, 2023	9.72	10.80	9.61	10.08
2983	NASDAQ	ASMB	Thu, Mar 30, 2023	10.58	10.80	9.24	9.60
2982	NASDAQ	ASMB	Wed, Mar 29, 2023	11.04	11.40	10.44	10.68
2981	NASDAQ	ASMB	Tue, Mar 28, 2023	11.16	11.28	10.44	11.04
2980	NASDAQ	ASMB	Mon, Mar 27, 2023	12.72	12.72	11.78	11.78
2979	NASDAQ	ASMB	Fri, Mar 24, 2023	12.72	12.72	12.12	12.48
2978	NASDAQ	ASMB	Thu, Mar 23, 2023	14.40	14.40	12.24	12.84
2977	NASDAQ	ASMB	Wed, Mar 22, 2023	14.40	14.88	13.80	14.04
2976	NASDAQ	ASMB	Tue, Mar 21, 2023	14.76	15.48	14.40	14.40
2975	NASDAQ	ASMB	Mon, Mar 20, 2023	14.88	15.00	14.40	14.76
2974	NASDAQ	ASMB	Fri, Mar 17, 2023	14.52	15.60	14.40	14.76
2973	NASDAQ	ASMB	Thu, Mar 16, 2023	15.48	15.61	14.52	14.76
2972	NASDAQ	ASMB	Wed, Mar 15, 2023	15.84	16.44	14.64	15.84
2971	NASDAQ	ASMB	Tue, Mar 14, 2023	14.88	16.80	14.64	15.60
2970	NASDAQ	ASMB	Mon, Mar 13, 2023	14.52	16.08	13.68	15.12
2969	NASDAQ	ASMB	Fri, Mar 10, 2023	16.56	16.56	14.76	14.94
2968	NASDAQ	ASMB	Thu, Mar 9, 2023	17.52	17.52	15.72	15.84
2967	NASDAQ	ASMB	Wed, Mar 8, 2023	16.92	17.76	16.20	17.16
2966	NASDAQ	ASMB	Tue, Mar 7, 2023	16.80	17.28	16.08	16.08
2965	NASDAQ	ASMB	Mon, Mar 6, 2023	16.92	17.88	16.20	16.68
2964	NASDAQ	ASMB	Fri, Mar 3, 2023	16.74	17.40	16.20	16.44
2963	NASDAQ	ASMB	Thu, Mar 2, 2023	16.44	16.80	16.32	16.32
2962	NASDAQ	ASMB	Wed, Mar 1, 2023	16.20	17.28	16.20	16.56
2961	NASDAQ	ASMB	Tue, Feb 28, 2023	16.68	17.04	16.20	16.32
2960	NASDAQ	ASMB	Mon, Feb 27, 2023	16.44	17.64	16.08	16.56
2959	NASDAQ	ASMB	Fri, Feb 24, 2023	16.80	17.52	16.20	16.20
2958	NASDAQ	ASMB	Thu, Feb 23, 2023	17.40	17.76	16.80	17.16
2957	NASDAQ	ASMB	Wed, Feb 22, 2023	17.04	18.00	16.56	16.92
2956	NASDAQ	ASMB	Tue, Feb 21, 2023	18.00	18.12	16.68	17.16
2955	NASDAQ	ASMB	Fri, Feb 17, 2023	18.48	18.48	17.88	18.00
2954	NASDAQ	ASMB	Thu, Feb 16, 2023	18.60	18.84	17.64	18.36
2953	NASDAQ	ASMB	Wed, Feb 15, 2023	18.36	19.44	18.36	18.36
2952	NASDAQ	ASMB	Tue, Feb 14, 2023	18.48	19.08	18.24	18.48
2951	NASDAQ	ASMB	Mon, Feb 13, 2023	18.12	18.84	18.12	18.72
2950	NASDAQ	ASMB	Fri, Feb 10, 2023	18.36	18.54	18.00	18.00
2949	NASDAQ	ASMB	Thu, Feb 9, 2023	19.44	19.44	18.24	18.48
2948	NASDAQ	ASMB	Wed, Feb 8, 2023	19.68	19.80	19.20	19.32
2947	NASDAQ	ASMB	Tue, Feb 7, 2023	20.40	20.40	19.56	19.80
2946	NASDAQ	ASMB	Mon, Feb 6, 2023	19.80	20.52	19.80	19.92
2945	NASDAQ	ASMB	Fri, Feb 3, 2023	20.28	20.64	19.92	20.16
2944	NASDAQ	ASMB	Thu, Feb 2, 2023	20.64	21.36	20.28	20.40
2943	NASDAQ	ASMB	Wed, Feb 1, 2023	21.36	21.36	20.64	20.64
2942	NASDAQ	ASMB	Tue, Jan 31, 2023	20.40	21.12	20.16	20.88
2941	NASDAQ	ASMB	Mon, Jan 30, 2023	20.40	20.76	19.92	20.28
2940	NASDAQ	ASMB	Fri, Jan 27, 2023	20.88	20.88	20.28	20.52
2939	NASDAQ	ASMB	Thu, Jan 26, 2023	20.16	20.40	19.32	20.16
2938	NASDAQ	ASMB	Wed, Jan 25, 2023	18.60	20.28	18.60	19.80
2937	NASDAQ	ASMB	Tue, Jan 24, 2023	17.88	19.26	17.40	18.48
2936	NASDAQ	ASMB	Mon, Jan 23, 2023	18.24	18.48	17.52	18.00
2935	NASDAQ	ASMB	Fri, Jan 20, 2023	17.76	18.24	17.64	17.88
2934	NASDAQ	ASMB	Thu, Jan 19, 2023	18.24	18.36	17.76	18.00
2933	NASDAQ	ASMB	Wed, Jan 18, 2023	18.60	19.08	18.24	18.24
2932	NASDAQ	ASMB	Tue, Jan 17, 2023	19.08	19.32	18.60	18.84
2931	NASDAQ	ASMB	Fri, Jan 13, 2023	18.15	18.84	17.76	18.48
2930	NASDAQ	ASMB	Thu, Jan 12, 2023	18.00	18.26	17.52	18.00
2929	NASDAQ	ASMB	Wed, Jan 11, 2023	18.36	18.72	17.52	18.12
2928	NASDAQ	ASMB	Tue, Jan 10, 2023	19.32	19.32	18.00	18.48
2927	NASDAQ	ASMB	Mon, Jan 9, 2023	18.12	19.79	17.16	19.08
2926	NASDAQ	ASMB	Fri, Jan 6, 2023	17.40	17.52	16.44	16.56
2925	NASDAQ	ASMB	Thu, Jan 5, 2023	16.56	17.04	16.32	16.80
2924	NASDAQ	ASMB	Wed, Jan 4, 2023	16.20	16.80	15.96	16.44
2923	NASDAQ	ASMB	Tue, Jan 3, 2023	16.20	16.56	15.36	16.08
2922	NASDAQ	ASMB	Fri, Dec 30, 2022	15.60	15.84	14.40	15.60
2921	NASDAQ	ASMB	Thu, Dec 29, 2022	15.00	15.84	15.00	15.60
2920	NASDAQ	ASMB	Wed, Dec 28, 2022	14.40	15.12	14.28	14.76
2919	NASDAQ	ASMB	Tue, Dec 27, 2022	15.00	15.35	14.40	14.64
2918	NASDAQ	ASMB	Fri, Dec 23, 2022	15.72	15.72	15.10	15.12
2917	NASDAQ	ASMB	Thu, Dec 22, 2022	15.12	16.11	15.00	15.60
2916	NASDAQ	ASMB	Wed, Dec 21, 2022	15.84	15.96	15.12	15.12
2915	NASDAQ	ASMB	Tue, Dec 20, 2022	15.84	16.08	15.48	15.48
2914	NASDAQ	ASMB	Mon, Dec 19, 2022	16.32	17.52	15.36	16.08
2913	NASDAQ	ASMB	Fri, Dec 16, 2022	13.80	14.04	13.57	14.04
2912	NASDAQ	ASMB	Thu, Dec 15, 2022	14.16	14.16	13.80	13.92
2911	NASDAQ	ASMB	Wed, Dec 14, 2022	14.40	14.64	14.04	14.04
2910	NASDAQ	ASMB	Tue, Dec 13, 2022	13.80	15.00	13.80	14.40
2909	NASDAQ	ASMB	Mon, Dec 12, 2022	13.32	15.00	9.84	13.56
2908	NASDAQ	ASMB	Fri, Dec 9, 2022	12.60	13.80	12.60	13.44
2907	NASDAQ	ASMB	Thu, Dec 8, 2022	13.20	14.52	12.60	13.80
2906	NASDAQ	ASMB	Wed, Dec 7, 2022	13.56	14.04	12.60	13.08
2905	NASDAQ	ASMB	Tue, Dec 6, 2022	15.48	15.60	14.04	14.04
2904	NASDAQ	ASMB	Mon, Dec 5, 2022	15.60	16.08	15.12	15.60
2903	NASDAQ	ASMB	Fri, Dec 2, 2022	15.24	16.20	15.24	15.72
2902	NASDAQ	ASMB	Thu, Dec 1, 2022	15.72	16.44	15.54	15.60
2901	NASDAQ	ASMB	Wed, Nov 30, 2022	15.72	15.96	15.60	15.72
2900	NASDAQ	ASMB	Tue, Nov 29, 2022	15.96	16.08	15.60	15.96
2899	NASDAQ	ASMB	Mon, Nov 28, 2022	15.60	16.20	15.60	15.60
2898	NASDAQ	ASMB	Fri, Nov 25, 2022	16.20	16.92	15.84	15.84
2897	NASDAQ	ASMB	Wed, Nov 23, 2022	16.92	17.40	16.20	16.20
2896	NASDAQ	ASMB	Tue, Nov 22, 2022	17.88	17.88	16.92	17.16
2895	NASDAQ	ASMB	Mon, Nov 21, 2022	16.32	17.28	15.84	16.92
2894	NASDAQ	ASMB	Fri, Nov 18, 2022	16.32	16.68	15.72	16.20
2893	NASDAQ	ASMB	Thu, Nov 17, 2022	15.12	16.68	15.12	16.56
2892	NASDAQ	ASMB	Wed, Nov 16, 2022	16.56	16.68	14.94	15.84
2891	NASDAQ	ASMB	Tue, Nov 15, 2022	17.52	17.76	16.56	16.68
2890	NASDAQ	ASMB	Mon, Nov 14, 2022	16.20	17.64	16.08	17.40
2889	NASDAQ	ASMB	Fri, Nov 11, 2022	15.96	16.56	15.60	16.08
2888	NASDAQ	ASMB	Thu, Nov 10, 2022	16.20	16.32	15.72	16.20
2887	NASDAQ	ASMB	Wed, Nov 9, 2022	16.20	16.56	14.40	15.72
2886	NASDAQ	ASMB	Tue, Nov 8, 2022	17.64	18.12	16.08	16.44
2885	NASDAQ	ASMB	Mon, Nov 7, 2022	18.36	18.36	17.40	17.76
2884	NASDAQ	ASMB	Fri, Nov 4, 2022	19.56	19.56	18.12	18.24
2883	NASDAQ	ASMB	Thu, Nov 3, 2022	19.32	19.68	18.72	19.20
2882	NASDAQ	ASMB	Wed, Nov 2, 2022	19.92	20.28	19.44	19.44
2881	NASDAQ	ASMB	Tue, Nov 1, 2022	20.16	20.40	19.80	19.80
2880	NASDAQ	ASMB	Mon, Oct 31, 2022	19.56	20.04	19.32	19.68
2879	NASDAQ	ASMB	Fri, Oct 28, 2022	19.80	20.04	19.44	19.80
2878	NASDAQ	ASMB	Thu, Oct 27, 2022	20.04	20.64	19.56	19.68
2877	NASDAQ	ASMB	Wed, Oct 26, 2022	19.80	20.88	19.56	20.16
2876	NASDAQ	ASMB	Tue, Oct 25, 2022	18.96	19.68	18.84	19.32
2875	NASDAQ	ASMB	Mon, Oct 24, 2022	18.60	19.68	18.36	19.20
2874	NASDAQ	ASMB	Fri, Oct 21, 2022	18.60	19.08	18.24	18.48
2873	NASDAQ	ASMB	Thu, Oct 20, 2022	18.36	19.08	18.12	18.60
2872	NASDAQ	ASMB	Wed, Oct 19, 2022	19.32	19.56	18.42	18.48
2871	NASDAQ	ASMB	Tue, Oct 18, 2022	19.92	20.16	19.44	19.56
2870	NASDAQ	ASMB	Mon, Oct 17, 2022	20.40	20.40	19.56	19.68
2869	NASDAQ	ASMB	Fri, Oct 14, 2022	20.04	20.34	19.50	19.92
2868	NASDAQ	ASMB	Thu, Oct 13, 2022	19.56	20.40	19.56	20.04
2867	NASDAQ	ASMB	Wed, Oct 12, 2022	20.40	20.40	19.62	20.04
2866	NASDAQ	ASMB	Tue, Oct 11, 2022	19.92	20.07	19.02	19.80
2865	NASDAQ	ASMB	Mon, Oct 10, 2022	20.04	20.04	19.32	19.68
2864	NASDAQ	ASMB	Fri, Oct 7, 2022	20.04	20.22	19.68	19.80
2863	NASDAQ	ASMB	Thu, Oct 6, 2022	21.24	21.48	20.16	20.40
2862	NASDAQ	ASMB	Wed, Oct 5, 2022	20.64	20.64	19.56	20.28
2861	NASDAQ	ASMB	Tue, Oct 4, 2022	19.92	21.10	19.92	20.28
2860	NASDAQ	ASMB	Mon, Oct 3, 2022	19.80	20.52	19.56	19.92
2859	NASDAQ	ASMB	Fri, Sep 30, 2022	19.68	20.34	19.56	19.68
2858	NASDAQ	ASMB	Thu, Sep 29, 2022	20.70	20.70	19.68	19.92
2857	NASDAQ	ASMB	Wed, Sep 28, 2022	20.04	21.12	19.68	20.52
2856	NASDAQ	ASMB	Tue, Sep 27, 2022	19.92	20.22	19.56	19.92
2855	NASDAQ	ASMB	Mon, Sep 26, 2022	20.40	20.88	19.80	19.92
2854	NASDAQ	ASMB	Fri, Sep 23, 2022	21.24	21.48	20.04	20.40
2853	NASDAQ	ASMB	Thu, Sep 22, 2022	21.36	22.32	21.00	21.48
2852	NASDAQ	ASMB	Wed, Sep 21, 2022	22.08	22.20	21.36	21.60
2851	NASDAQ	ASMB	Tue, Sep 20, 2022	21.84	22.92	21.72	22.08
2850	NASDAQ	ASMB	Mon, Sep 19, 2022	22.80	22.80	21.72	21.84
2849	NASDAQ	ASMB	Fri, Sep 16, 2022	24.72	24.96	22.56	22.92
2848	NASDAQ	ASMB	Thu, Sep 15, 2022	25.08	25.92	24.96	25.08
2847	NASDAQ	ASMB	Wed, Sep 14, 2022	25.56	26.04	24.48	24.84
2846	NASDAQ	ASMB	Tue, Sep 13, 2022	25.20	26.40	24.36	25.80
2845	NASDAQ	ASMB	Mon, Sep 12, 2022	25.08	25.92	24.00	25.68
2844	NASDAQ	ASMB	Fri, Sep 9, 2022	22.92	24.84	22.80	24.24
2843	NASDAQ	ASMB	Thu, Sep 8, 2022	22.92	23.52	22.50	22.80
2842	NASDAQ	ASMB	Wed, Sep 7, 2022	22.20	23.64	21.12	23.28
2841	NASDAQ	ASMB	Tue, Sep 6, 2022	23.16	23.40	21.72	22.20
2840	NASDAQ	ASMB	Fri, Sep 2, 2022	23.52	24.60	23.34	23.76
2839	NASDAQ	ASMB	Thu, Sep 1, 2022	22.68	23.28	21.96	23.16
2838	NASDAQ	ASMB	Wed, Aug 31, 2022	22.44	22.68	21.84	22.44
2837	NASDAQ	ASMB	Tue, Aug 30, 2022	23.04	23.04	21.84	22.20
2836	NASDAQ	ASMB	Mon, Aug 29, 2022	23.16	23.52	22.56	22.56
2835	NASDAQ	ASMB	Fri, Aug 26, 2022	24.84	24.84	23.04	23.16
2834	NASDAQ	ASMB	Thu, Aug 25, 2022	24.60	24.96	24.00	24.60
2833	NASDAQ	ASMB	Wed, Aug 24, 2022	23.76	24.72	23.52	24.12
2832	NASDAQ	ASMB	Tue, Aug 23, 2022	23.16	23.52	22.68	23.16
2831	NASDAQ	ASMB	Mon, Aug 22, 2022	24.00	24.60	22.20	23.16
2830	NASDAQ	ASMB	Fri, Aug 19, 2022	24.60	25.08	24.12	24.12
2829	NASDAQ	ASMB	Thu, Aug 18, 2022	24.96	25.44	24.24	24.84
2828	NASDAQ	ASMB	Wed, Aug 17, 2022	25.32	25.44	24.48	24.96
2827	NASDAQ	ASMB	Tue, Aug 16, 2022	25.92	26.04	25.38	25.56
2826	NASDAQ	ASMB	Mon, Aug 15, 2022	25.56	26.38	25.08	25.80
2825	NASDAQ	ASMB	Fri, Aug 12, 2022	25.56	25.98	25.32	25.56
2824	NASDAQ	ASMB	Thu, Aug 11, 2022	25.68	26.52	25.08	25.32
2823	NASDAQ	ASMB	Wed, Aug 10, 2022	26.76	26.76	25.20	26.04
2822	NASDAQ	ASMB	Tue, Aug 9, 2022	25.56	26.16	25.08	25.92
2821	NASDAQ	ASMB	Mon, Aug 8, 2022	26.40	26.52	24.60	25.56
2820	NASDAQ	ASMB	Fri, Aug 5, 2022	25.80	26.46	25.32	25.92
2819	NASDAQ	ASMB	Thu, Aug 4, 2022	25.32	26.10	25.08	25.68
2818	NASDAQ	ASMB	Wed, Aug 3, 2022	24.96	25.62	24.60	24.96
2817	NASDAQ	ASMB	Tue, Aug 2, 2022	23.64	24.54	22.50	24.24
2816	NASDAQ	ASMB	Mon, Aug 1, 2022	25.32	25.32	23.88	24.12
2815	NASDAQ	ASMB	Fri, Jul 29, 2022	25.92	25.92	24.66	24.84
2814	NASDAQ	ASMB	Thu, Jul 28, 2022	26.52	26.52	25.32	25.68
2813	NASDAQ	ASMB	Wed, Jul 27, 2022	26.52	26.52	25.38	26.16
2812	NASDAQ	ASMB	Tue, Jul 26, 2022	26.88	27.48	26.52	26.64
2811	NASDAQ	ASMB	Mon, Jul 25, 2022	27.00	27.24	25.56	26.88
2810	NASDAQ	ASMB	Fri, Jul 22, 2022	28.20	28.50	26.64	26.76
2809	NASDAQ	ASMB	Thu, Jul 21, 2022	27.00	29.04	26.88	28.08
2808	NASDAQ	ASMB	Wed, Jul 20, 2022	25.32	26.70	25.32	26.04
2807	NASDAQ	ASMB	Tue, Jul 19, 2022	24.96	26.16	24.84	25.32
2806	NASDAQ	ASMB	Mon, Jul 18, 2022	24.24	25.56	23.85	24.72
2805	NASDAQ	ASMB	Fri, Jul 15, 2022	23.76	24.62	23.40	24.48
2804	NASDAQ	ASMB	Thu, Jul 14, 2022	24.24	24.48	23.28	23.64
2803	NASDAQ	ASMB	Wed, Jul 13, 2022	24.48	25.26	24.48	24.84
2802	NASDAQ	ASMB	Tue, Jul 12, 2022	24.72	25.56	24.24	24.96
2801	NASDAQ	ASMB	Mon, Jul 11, 2022	25.56	25.92	24.37	24.60
2800	NASDAQ	ASMB	Fri, Jul 8, 2022	25.68	26.52	25.32	25.56
2799	NASDAQ	ASMB	Thu, Jul 7, 2022	25.56	26.34	25.08	25.68
2798	NASDAQ	ASMB	Wed, Jul 6, 2022	25.80	26.40	25.44	26.04
2797	NASDAQ	ASMB	Tue, Jul 5, 2022	26.04	26.16	25.08	25.80
2796	NASDAQ	ASMB	Fri, Jul 1, 2022	25.44	26.46	24.72	26.28
2795	NASDAQ	ASMB	Thu, Jun 30, 2022	25.08	25.80	24.84	25.20
2794	NASDAQ	ASMB	Wed, Jun 29, 2022	25.32	26.04	24.72	25.56
2793	NASDAQ	ASMB	Tue, Jun 28, 2022	26.64	26.64	25.26	25.44
2792	NASDAQ	ASMB	Mon, Jun 27, 2022	26.40	26.88	24.84	26.28
2791	NASDAQ	ASMB	Fri, Jun 24, 2022	27.00	27.24	25.92	26.16
2790	NASDAQ	ASMB	Thu, Jun 23, 2022	26.28	27.36	25.86	27.24
2789	NASDAQ	ASMB	Wed, Jun 22, 2022	24.84	26.04	24.72	25.92
2788	NASDAQ	ASMB	Tue, Jun 21, 2022	24.24	26.40	24.24	25.08
2787	NASDAQ	ASMB	Fri, Jun 17, 2022	24.36	25.98	23.53	24.00
2786	NASDAQ	ASMB	Thu, Jun 16, 2022	23.28	25.08	22.20	24.60
2785	NASDAQ	ASMB	Wed, Jun 15, 2022	22.92	23.88	22.14	22.68
2784	NASDAQ	ASMB	Tue, Jun 14, 2022	23.52	23.52	22.92	23.16
2783	NASDAQ	ASMB	Mon, Jun 13, 2022	24.60	24.60	21.66	23.04
2782	NASDAQ	ASMB	Fri, Jun 10, 2022	25.20	25.38	24.72	25.08
2781	NASDAQ	ASMB	Thu, Jun 9, 2022	25.44	26.04	24.96	25.68
2780	NASDAQ	ASMB	Wed, Jun 8, 2022	24.96	26.16	24.96	25.56
2779	NASDAQ	ASMB	Tue, Jun 7, 2022	24.12	25.62	24.02	25.32
2778	NASDAQ	ASMB	Mon, Jun 6, 2022	24.84	25.20	23.76	24.12
2777	NASDAQ	ASMB	Fri, Jun 3, 2022	23.64	24.60	23.34	24.60
2776	NASDAQ	ASMB	Thu, Jun 2, 2022	22.56	24.31	22.34	23.40
2775	NASDAQ	ASMB	Wed, Jun 1, 2022	22.92	23.76	22.44	22.44
2774	NASDAQ	ASMB	Tue, May 31, 2022	23.34	24.18	22.44	22.92
2773	NASDAQ	ASMB	Fri, May 27, 2022	21.24	23.64	20.76	23.16
2772	NASDAQ	ASMB	Thu, May 26, 2022	20.04	21.30	19.98	21.00
2771	NASDAQ	ASMB	Wed, May 25, 2022	20.04	20.52	19.44	20.28
2770	NASDAQ	ASMB	Tue, May 24, 2022	19.56	20.28	19.02	20.16
2769	NASDAQ	ASMB	Mon, May 23, 2022	20.04	20.28	19.50	19.56
2768	NASDAQ	ASMB	Fri, May 20, 2022	20.16	20.28	18.78	19.80
2767	NASDAQ	ASMB	Thu, May 19, 2022	19.32	20.16	19.32	19.56
2766	NASDAQ	ASMB	Wed, May 18, 2022	20.04	20.52	19.20	19.44
2765	NASDAQ	ASMB	Tue, May 17, 2022	19.56	20.52	19.32	20.52
2764	NASDAQ	ASMB	Mon, May 16, 2022	17.76	19.68	17.76	19.32
2763	NASDAQ	ASMB	Fri, May 13, 2022	16.92	18.78	16.32	18.48
2762	NASDAQ	ASMB	Thu, May 12, 2022	16.20	17.76	15.84	17.40
2761	NASDAQ	ASMB	Wed, May 11, 2022	17.64	17.64	15.84	16.20
2760	NASDAQ	ASMB	Tue, May 10, 2022	17.64	18.00	16.92	17.04
2759	NASDAQ	ASMB	Mon, May 9, 2022	19.44	19.44	16.80	16.92
2758	NASDAQ	ASMB	Fri, May 6, 2022	20.52	20.52	18.48	19.56
2757	NASDAQ	ASMB	Thu, May 5, 2022	20.76	20.76	19.68	20.04
2756	NASDAQ	ASMB	Wed, May 4, 2022	20.64	20.76	19.56	20.76
2755	NASDAQ	ASMB	Tue, May 3, 2022	21.36	21.72	20.28	20.64
2754	NASDAQ	ASMB	Mon, May 2, 2022	20.88	21.72	20.16	21.48
2753	NASDAQ	ASMB	Fri, Apr 29, 2022	21.96	22.98	20.88	21.12
2752	NASDAQ	ASMB	Thu, Apr 28, 2022	23.88	23.88	21.00	22.32
2751	NASDAQ	ASMB	Wed, Apr 27, 2022	24.48	24.50	23.40	23.52
2750	NASDAQ	ASMB	Tue, Apr 26, 2022	25.56	25.74	24.12	24.24
2749	NASDAQ	ASMB	Mon, Apr 25, 2022	23.88	25.56	23.88	25.20
2748	NASDAQ	ASMB	Fri, Apr 22, 2022	23.76	24.36	23.28	24.24
2747	NASDAQ	ASMB	Thu, Apr 21, 2022	24.60	24.60	23.16	23.76
2746	NASDAQ	ASMB	Wed, Apr 20, 2022	23.76	24.24	23.16	24.00
2745	NASDAQ	ASMB	Tue, Apr 19, 2022	23.40	24.24	23.40	23.64
2744	NASDAQ	ASMB	Mon, Apr 18, 2022	24.96	25.20	23.28	23.28
2743	NASDAQ	ASMB	Thu, Apr 14, 2022	24.72	25.56	24.54	24.84
2742	NASDAQ	ASMB	Wed, Apr 13, 2022	25.20	25.20	24.24	24.60
2741	NASDAQ	ASMB	Tue, Apr 12, 2022	26.28	26.70	24.25	24.72
2740	NASDAQ	ASMB	Mon, Apr 11, 2022	27.12	27.36	25.98	26.16
2739	NASDAQ	ASMB	Fri, Apr 8, 2022	27.36	28.08	26.64	27.48
2738	NASDAQ	ASMB	Thu, Apr 7, 2022	27.12	28.25	26.88	27.36
2737	NASDAQ	ASMB	Wed, Apr 6, 2022	24.72	26.40	24.72	26.40
2736	NASDAQ	ASMB	Tue, Apr 5, 2022	25.08	26.04	24.96	25.08
2735	NASDAQ	ASMB	Mon, Apr 4, 2022	25.20	25.80	24.72	25.44
2734	NASDAQ	ASMB	Fri, Apr 1, 2022	25.08	26.16	24.36	24.72
2733	NASDAQ	ASMB	Thu, Mar 31, 2022	25.20	25.80	22.68	24.72
2732	NASDAQ	ASMB	Wed, Mar 30, 2022	27.00	27.00	24.72	24.96
2731	NASDAQ	ASMB	Tue, Mar 29, 2022	26.52	28.20	25.92	27.60
2730	NASDAQ	ASMB	Mon, Mar 28, 2022	27.00	27.36	25.20	26.16
2729	NASDAQ	ASMB	Fri, Mar 25, 2022	25.44	26.28	24.36	26.28
2728	NASDAQ	ASMB	Thu, Mar 24, 2022	25.44	25.56	24.72	25.32
2727	NASDAQ	ASMB	Wed, Mar 23, 2022	24.72	25.68	24.30	24.96
2726	NASDAQ	ASMB	Tue, Mar 22, 2022	24.72	25.80	24.12	25.08
2725	NASDAQ	ASMB	Mon, Mar 21, 2022	21.36	25.68	21.12	24.12
2724	NASDAQ	ASMB	Fri, Mar 18, 2022	21.24	21.90	20.64	21.48
2723	NASDAQ	ASMB	Thu, Mar 17, 2022	19.08	20.64	18.84	20.52
2722	NASDAQ	ASMB	Wed, Mar 16, 2022	18.60	19.32	18.24	19.08
2721	NASDAQ	ASMB	Tue, Mar 15, 2022	17.76	18.00	17.04	17.76
2720	NASDAQ	ASMB	Mon, Mar 14, 2022	18.12	18.60	17.40	17.52
2719	NASDAQ	ASMB	Fri, Mar 11, 2022	18.36	18.84	17.16	18.12
2718	NASDAQ	ASMB	Thu, Mar 10, 2022	18.84	18.84	17.82	18.36
2717	NASDAQ	ASMB	Wed, Mar 9, 2022	18.48	19.08	18.36	18.84
2716	NASDAQ	ASMB	Tue, Mar 8, 2022	18.12	18.72	17.40	18.36
2715	NASDAQ	ASMB	Mon, Mar 7, 2022	17.76	19.08	17.22	18.24
2714	NASDAQ	ASMB	Fri, Mar 4, 2022	18.12	18.48	17.64	17.88
2713	NASDAQ	ASMB	Thu, Mar 3, 2022	18.48	18.72	18.00	18.36
2712	NASDAQ	ASMB	Wed, Mar 2, 2022	18.48	18.72	17.88	18.36
2711	NASDAQ	ASMB	Tue, Mar 1, 2022	18.48	19.02	18.24	18.36
2710	NASDAQ	ASMB	Mon, Feb 28, 2022	18.84	18.96	18.29	18.60
2709	NASDAQ	ASMB	Fri, Feb 25, 2022	18.36	19.08	18.12	18.60
2708	NASDAQ	ASMB	Thu, Feb 24, 2022	16.92	18.66	16.80	18.48
2707	NASDAQ	ASMB	Wed, Feb 23, 2022	18.36	18.36	17.52	17.52
2706	NASDAQ	ASMB	Tue, Feb 22, 2022	18.72	18.72	18.00	18.24
2705	NASDAQ	ASMB	Fri, Feb 18, 2022	19.20	19.20	18.36	18.60
2704	NASDAQ	ASMB	Thu, Feb 17, 2022	19.44	19.68	19.32	19.44
2703	NASDAQ	ASMB	Wed, Feb 16, 2022	19.32	19.92	19.32	19.68
2702	NASDAQ	ASMB	Tue, Feb 15, 2022	19.20	19.80	18.96	19.44
2701	NASDAQ	ASMB	Mon, Feb 14, 2022	19.08	19.44	18.60	18.72
2700	NASDAQ	ASMB	Fri, Feb 11, 2022	20.64	20.64	18.96	19.08
2699	NASDAQ	ASMB	Thu, Feb 10, 2022	20.16	20.76	20.04	20.52
2698	NASDAQ	ASMB	Wed, Feb 9, 2022	20.04	20.76	19.92	20.52
2697	NASDAQ	ASMB	Tue, Feb 8, 2022	20.52	20.88	19.68	20.04
2696	NASDAQ	ASMB	Mon, Feb 7, 2022	20.28	21.00	20.28	20.64
2695	NASDAQ	ASMB	Fri, Feb 4, 2022	20.04	20.76	19.80	20.52
2694	NASDAQ	ASMB	Thu, Feb 3, 2022	20.64	20.76	19.80	20.04
2693	NASDAQ	ASMB	Wed, Feb 2, 2022	22.32	22.32	20.64	20.76
2692	NASDAQ	ASMB	Tue, Feb 1, 2022	22.56	22.80	21.60	22.68
2691	NASDAQ	ASMB	Mon, Jan 31, 2022	20.88	22.56	20.76	22.32
2690	NASDAQ	ASMB	Fri, Jan 28, 2022	20.88	21.48	20.40	20.76
2689	NASDAQ	ASMB	Thu, Jan 27, 2022	20.64	21.24	20.40	20.52
2688	NASDAQ	ASMB	Wed, Jan 26, 2022	21.36	21.60	20.40	20.64
2687	NASDAQ	ASMB	Tue, Jan 25, 2022	20.64	21.36	20.28	21.00
2686	NASDAQ	ASMB	Mon, Jan 24, 2022	20.04	21.24	18.96	21.00
2685	NASDAQ	ASMB	Fri, Jan 21, 2022	21.12	21.12	20.04	20.40
2684	NASDAQ	ASMB	Thu, Jan 20, 2022	21.48	22.20	21.00	21.12
2683	NASDAQ	ASMB	Wed, Jan 19, 2022	21.96	22.31	21.12	21.60
2682	NASDAQ	ASMB	Tue, Jan 18, 2022	23.40	23.40	21.60	21.60
2681	NASDAQ	ASMB	Fri, Jan 14, 2022	22.20	23.40	22.08	23.40
2680	NASDAQ	ASMB	Thu, Jan 13, 2022	24.24	24.36	22.56	22.68
2679	NASDAQ	ASMB	Wed, Jan 12, 2022	25.44	25.44	24.24	24.48
2678	NASDAQ	ASMB	Tue, Jan 11, 2022	25.44	25.74	24.84	25.08
2677	NASDAQ	ASMB	Mon, Jan 10, 2022	25.56	25.56	24.54	25.44
2676	NASDAQ	ASMB	Fri, Jan 7, 2022	26.28	26.34	25.20	25.32
2675	NASDAQ	ASMB	Thu, Jan 6, 2022	26.64	27.00	25.38	26.04
2674	NASDAQ	ASMB	Wed, Jan 5, 2022	28.20	29.16	26.52	26.88
2673	NASDAQ	ASMB	Tue, Jan 4, 2022	28.86	29.28	28.08	28.80
2672	NASDAQ	ASMB	Mon, Jan 3, 2022	27.96	29.40	27.48	29.40
2671	NASDAQ	ASMB	Fri, Dec 31, 2021	27.30	28.80	27.30	27.96
2670	NASDAQ	ASMB	Thu, Dec 30, 2021	26.40	27.96	26.40	27.48
2669	NASDAQ	ASMB	Wed, Dec 29, 2021	26.88	27.36	26.52	26.64
2668	NASDAQ	ASMB	Tue, Dec 28, 2021	26.64	28.02	26.40	27.12
2667	NASDAQ	ASMB	Mon, Dec 27, 2021	27.00	27.12	25.92	26.28
2666	NASDAQ	ASMB	Thu, Dec 23, 2021	26.76	27.24	25.56	27.24
2665	NASDAQ	ASMB	Wed, Dec 22, 2021	27.48	27.48	26.52	27.00
2664	NASDAQ	ASMB	Tue, Dec 21, 2021	27.24	27.84	26.88	27.24
2663	NASDAQ	ASMB	Mon, Dec 20, 2021	26.76	27.36	26.28	27.24
2662	NASDAQ	ASMB	Fri, Dec 17, 2021	26.64	27.84	26.34	27.00
2661	NASDAQ	ASMB	Thu, Dec 16, 2021	26.16	27.12	25.80	27.00
2660	NASDAQ	ASMB	Wed, Dec 15, 2021	26.40	26.64	24.36	26.04
2659	NASDAQ	ASMB	Tue, Dec 14, 2021	27.12	27.12	26.28	26.40
2658	NASDAQ	ASMB	Mon, Dec 13, 2021	26.76	27.60	26.16	27.24
2657	NASDAQ	ASMB	Fri, Dec 10, 2021	27.72	27.72	26.64	27.00
2656	NASDAQ	ASMB	Thu, Dec 9, 2021	27.72	28.44	27.12	27.72
2655	NASDAQ	ASMB	Wed, Dec 8, 2021	27.84	27.84	26.88	27.60
2654	NASDAQ	ASMB	Tue, Dec 7, 2021	26.52	28.20	26.40	27.84
2653	NASDAQ	ASMB	Mon, Dec 6, 2021	25.44	26.16	24.36	26.16
2652	NASDAQ	ASMB	Fri, Dec 3, 2021	27.48	27.48	25.20	25.56
2651	NASDAQ	ASMB	Thu, Dec 2, 2021	26.76	27.60	25.68	27.36
2650	NASDAQ	ASMB	Wed, Dec 1, 2021	27.60	28.32	26.88	26.88
2649	NASDAQ	ASMB	Tue, Nov 30, 2021	26.64	27.72	26.40	27.60
2648	NASDAQ	ASMB	Mon, Nov 29, 2021	28.44	28.44	26.88	27.12
2647	NASDAQ	ASMB	Fri, Nov 26, 2021	28.20	28.80	27.12	28.20
2646	NASDAQ	ASMB	Wed, Nov 24, 2021	27.36	28.20	27.00	27.84
2645	NASDAQ	ASMB	Tue, Nov 23, 2021	27.00	27.84	26.28	27.48
2644	NASDAQ	ASMB	Mon, Nov 22, 2021	28.32	28.32	27.00	27.00
2643	NASDAQ	ASMB	Fri, Nov 19, 2021	28.56	28.91	27.36	27.60
2642	NASDAQ	ASMB	Thu, Nov 18, 2021	30.12	30.12	27.54	28.56
2641	NASDAQ	ASMB	Wed, Nov 17, 2021	31.44	31.44	29.64	29.88
2640	NASDAQ	ASMB	Tue, Nov 16, 2021	33.36	33.36	30.84	31.20
2639	NASDAQ	ASMB	Mon, Nov 15, 2021	34.14	34.32	33.24	33.72
2638	NASDAQ	ASMB	Fri, Nov 12, 2021	35.28	36.24	34.38	34.80
2637	NASDAQ	ASMB	Thu, Nov 11, 2021	35.16	35.40	34.08	34.68
2636	NASDAQ	ASMB	Wed, Nov 10, 2021	36.78	36.78	34.68	35.28
2635	NASDAQ	ASMB	Tue, Nov 9, 2021	37.56	37.80	36.30	36.48
2634	NASDAQ	ASMB	Mon, Nov 8, 2021	37.44	37.86	36.96	37.44
2633	NASDAQ	ASMB	Fri, Nov 5, 2021	38.04	38.64	36.96	37.32
2632	NASDAQ	ASMB	Thu, Nov 4, 2021	38.88	39.06	38.04	38.04
2631	NASDAQ	ASMB	Wed, Nov 3, 2021	38.16	39.18	37.80	38.88
2630	NASDAQ	ASMB	Tue, Nov 2, 2021	38.40	38.40	37.44	38.40
2629	NASDAQ	ASMB	Mon, Nov 1, 2021	37.56	38.52	37.44	38.16
2628	NASDAQ	ASMB	Fri, Oct 29, 2021	37.80	38.52	37.70	37.80
2627	NASDAQ	ASMB	Thu, Oct 28, 2021	37.44	38.34	37.08	38.16
2626	NASDAQ	ASMB	Wed, Oct 27, 2021	36.72	37.44	36.72	37.20
2625	NASDAQ	ASMB	Tue, Oct 26, 2021	37.44	37.68	36.48	36.96
2624	NASDAQ	ASMB	Mon, Oct 25, 2021	37.68	37.92	36.84	37.08
2623	NASDAQ	ASMB	Fri, Oct 22, 2021	38.70	38.76	36.84	37.56
2622	NASDAQ	ASMB	Thu, Oct 21, 2021	38.88	39.24	38.40	38.76
2621	NASDAQ	ASMB	Wed, Oct 20, 2021	38.76	39.48	38.76	39.00
2620	NASDAQ	ASMB	Tue, Oct 19, 2021	38.64	39.06	38.34	39.00
2619	NASDAQ	ASMB	Mon, Oct 18, 2021	39.12	39.42	37.38	38.52
2618	NASDAQ	ASMB	Fri, Oct 15, 2021	39.36	39.48	38.52	39.12
2617	NASDAQ	ASMB	Thu, Oct 14, 2021	39.96	40.02	39.00	39.24
2616	NASDAQ	ASMB	Wed, Oct 13, 2021	39.84	40.62	39.60	39.84
2615	NASDAQ	ASMB	Tue, Oct 12, 2021	39.60	40.20	39.12	39.96
2614	NASDAQ	ASMB	Mon, Oct 11, 2021	39.72	39.72	39.06	39.24
2613	NASDAQ	ASMB	Fri, Oct 8, 2021	39.60	39.60	38.76	39.48
2612	NASDAQ	ASMB	Thu, Oct 7, 2021	39.48	39.72	39.00	39.60
2611	NASDAQ	ASMB	Wed, Oct 6, 2021	39.48	40.44	38.40	39.60
2610	NASDAQ	ASMB	Tue, Oct 5, 2021	41.04	41.16	39.12	39.96
2609	NASDAQ	ASMB	Mon, Oct 4, 2021	41.16	41.40	40.44	41.04
2608	NASDAQ	ASMB	Fri, Oct 1, 2021	41.64	42.12	40.98	41.52
2607	NASDAQ	ASMB	Thu, Sep 30, 2021	41.64	42.00	41.04	41.76
2606	NASDAQ	ASMB	Wed, Sep 29, 2021	42.00	42.00	41.28	41.76
2605	NASDAQ	ASMB	Tue, Sep 28, 2021	41.88	42.24	41.34	41.88
2604	NASDAQ	ASMB	Mon, Sep 27, 2021	40.68	42.60	40.34	42.00
2603	NASDAQ	ASMB	Fri, Sep 24, 2021	39.00	41.04	38.76	40.44
2602	NASDAQ	ASMB	Thu, Sep 23, 2021	39.12	39.60	39.00	39.60
2601	NASDAQ	ASMB	Wed, Sep 22, 2021	38.76	39.36	38.76	39.12
2600	NASDAQ	ASMB	Tue, Sep 21, 2021	38.88	39.48	38.76	38.88
2599	NASDAQ	ASMB	Mon, Sep 20, 2021	38.64	39.24	37.74	39.00
2598	NASDAQ	ASMB	Fri, Sep 17, 2021	38.40	39.18	38.40	38.76
2597	NASDAQ	ASMB	Thu, Sep 16, 2021	38.64	38.76	37.92	38.64
2596	NASDAQ	ASMB	Wed, Sep 15, 2021	38.88	39.12	38.03	38.40
2595	NASDAQ	ASMB	Tue, Sep 14, 2021	39.48	40.32	38.10	39.12
2594	NASDAQ	ASMB	Mon, Sep 13, 2021	38.64	41.64	37.86	39.60
2593	NASDAQ	ASMB	Fri, Sep 10, 2021	38.04	39.12	37.08	38.76
2592	NASDAQ	ASMB	Thu, Sep 9, 2021	37.56	38.04	37.08	37.68
2591	NASDAQ	ASMB	Wed, Sep 8, 2021	38.64	38.82	37.44	37.92
2590	NASDAQ	ASMB	Tue, Sep 7, 2021	38.70	39.11	37.80	38.40
2589	NASDAQ	ASMB	Fri, Sep 3, 2021	39.00	39.36	38.07	39.12
2588	NASDAQ	ASMB	Thu, Sep 2, 2021	37.80	39.60	37.08	39.24
2587	NASDAQ	ASMB	Wed, Sep 1, 2021	45.72	47.28	45.42	46.80
2586	NASDAQ	ASMB	Tue, Aug 31, 2021	44.28	46.44	44.04	45.60
2585	NASDAQ	ASMB	Mon, Aug 30, 2021	44.52	44.58	43.80	44.16
2584	NASDAQ	ASMB	Fri, Aug 27, 2021	44.28	44.88	43.44	44.04
2583	NASDAQ	ASMB	Thu, Aug 26, 2021	44.52	45.48	44.10	44.28
2582	NASDAQ	ASMB	Wed, Aug 25, 2021	45.12	45.12	43.68	44.64
2581	NASDAQ	ASMB	Tue, Aug 24, 2021	43.80	45.36	43.68	45.12
2580	NASDAQ	ASMB	Mon, Aug 23, 2021	42.36	44.28	42.24	44.04
2579	NASDAQ	ASMB	Fri, Aug 20, 2021	41.28	42.84	40.92	42.24
2578	NASDAQ	ASMB	Thu, Aug 19, 2021	43.56	43.92	41.28	41.52
2577	NASDAQ	ASMB	Wed, Aug 18, 2021	43.56	45.84	43.32	44.04
2576	NASDAQ	ASMB	Tue, Aug 17, 2021	41.88	42.84	41.16	42.72
2575	NASDAQ	ASMB	Mon, Aug 16, 2021	43.20	43.20	41.16	41.88
2574	NASDAQ	ASMB	Fri, Aug 13, 2021	43.80	44.28	42.72	42.96
2573	NASDAQ	ASMB	Thu, Aug 12, 2021	42.48	43.20	42.00	42.96
2572	NASDAQ	ASMB	Wed, Aug 11, 2021	42.48	43.80	41.82	42.36
2571	NASDAQ	ASMB	Tue, Aug 10, 2021	43.08	43.08	41.76	42.12
2570	NASDAQ	ASMB	Mon, Aug 9, 2021	44.28	44.58	42.72	42.72
2569	NASDAQ	ASMB	Fri, Aug 6, 2021	44.52	44.64	43.80	43.92
2568	NASDAQ	ASMB	Thu, Aug 5, 2021	43.20	44.28	42.96	43.80
2567	NASDAQ	ASMB	Wed, Aug 4, 2021	44.40	45.00	43.20	43.44
2566	NASDAQ	ASMB	Tue, Aug 3, 2021	42.24	44.64	42.24	43.92
2565	NASDAQ	ASMB	Mon, Aug 2, 2021	41.76	42.54	41.34	41.64
2564	NASDAQ	ASMB	Fri, Jul 30, 2021	41.28	41.76	40.32	41.64
2563	NASDAQ	ASMB	Thu, Jul 29, 2021	42.72	42.72	41.52	41.64
2562	NASDAQ	ASMB	Wed, Jul 28, 2021	40.92	42.72	40.92	42.48
2561	NASDAQ	ASMB	Tue, Jul 27, 2021	41.28	41.40	40.44	41.28
2560	NASDAQ	ASMB	Mon, Jul 26, 2021	41.76	42.18	40.80	41.28
2559	NASDAQ	ASMB	Fri, Jul 23, 2021	42.72	42.72	41.58	42.00
2558	NASDAQ	ASMB	Thu, Jul 22, 2021	43.56	43.68	42.18	42.84
2557	NASDAQ	ASMB	Wed, Jul 21, 2021	42.72	43.74	42.24	43.20
2556	NASDAQ	ASMB	Tue, Jul 20, 2021	42.00	42.84	41.28	42.72
2555	NASDAQ	ASMB	Mon, Jul 19, 2021	39.90	42.00	39.84	42.00
2554	NASDAQ	ASMB	Fri, Jul 16, 2021	41.40	42.00	40.62	40.68
2553	NASDAQ	ASMB	Thu, Jul 15, 2021	41.40	41.76	39.96	41.16
2552	NASDAQ	ASMB	Wed, Jul 14, 2021	41.88	42.48	41.40	41.64
2551	NASDAQ	ASMB	Tue, Jul 13, 2021	42.72	42.96	41.40	41.64
2550	NASDAQ	ASMB	Mon, Jul 12, 2021	44.28	45.60	42.84	42.96
2549	NASDAQ	ASMB	Fri, Jul 9, 2021	42.84	44.28	42.42	44.16
2548	NASDAQ	ASMB	Thu, Jul 8, 2021	41.04	43.38	40.69	42.84
2547	NASDAQ	ASMB	Wed, Jul 7, 2021	43.44	43.56	42.06	42.12
2546	NASDAQ	ASMB	Tue, Jul 6, 2021	44.40	44.45	42.36	43.32
2545	NASDAQ	ASMB	Fri, Jul 2, 2021	45.96	46.08	43.44	44.04
2544	NASDAQ	ASMB	Thu, Jul 1, 2021	46.92	46.92	45.60	45.84
2543	NASDAQ	ASMB	Wed, Jun 30, 2021	46.68	47.40	45.96	46.56
2542	NASDAQ	ASMB	Tue, Jun 29, 2021	47.64	47.88	46.20	46.92
2541	NASDAQ	ASMB	Mon, Jun 28, 2021	49.20	50.04	47.76	47.76
2540	NASDAQ	ASMB	Fri, Jun 25, 2021	48.48	49.68	48.18	49.20
2539	NASDAQ	ASMB	Thu, Jun 24, 2021	47.76	49.32	47.65	48.84
2538	NASDAQ	ASMB	Wed, Jun 23, 2021	48.72	49.08	47.28	47.76
2537	NASDAQ	ASMB	Tue, Jun 22, 2021	48.24	48.60	47.04	47.64
2536	NASDAQ	ASMB	Mon, Jun 21, 2021	48.72	49.08	47.04	48.12
2535	NASDAQ	ASMB	Fri, Jun 18, 2021	49.92	50.16	48.48	48.72
2534	NASDAQ	ASMB	Thu, Jun 17, 2021	49.32	51.12	48.36	50.04
2533	NASDAQ	ASMB	Wed, Jun 16, 2021	49.71	49.80	48.36	49.32
2532	NASDAQ	ASMB	Tue, Jun 15, 2021	51.24	51.36	48.84	49.44
2531	NASDAQ	ASMB	Mon, Jun 14, 2021	52.59	52.59	50.16	51.00
2530	NASDAQ	ASMB	Fri, Jun 11, 2021	54.60	56.28	52.08	52.56
2529	NASDAQ	ASMB	Thu, Jun 10, 2021	52.44	55.44	51.84	53.52
2528	NASDAQ	ASMB	Wed, Jun 9, 2021	49.44	52.32	49.44	52.08
2527	NASDAQ	ASMB	Tue, Jun 8, 2021	48.72	50.04	48.48	49.20
2526	NASDAQ	ASMB	Mon, Jun 7, 2021	46.68	48.77	46.44	48.48
2525	NASDAQ	ASMB	Fri, Jun 4, 2021	47.16	47.88	46.32	46.32
2524	NASDAQ	ASMB	Thu, Jun 3, 2021	47.52	47.52	46.29	47.16
2523	NASDAQ	ASMB	Wed, Jun 2, 2021	47.88	48.36	46.92	47.28
2522	NASDAQ	ASMB	Tue, Jun 1, 2021	48.00	48.48	47.16	48.36
2521	NASDAQ	ASMB	Fri, May 28, 2021	48.36	49.32	47.64	47.64
2520	NASDAQ	ASMB	Thu, May 27, 2021	46.68	48.72	46.56	47.40
2519	NASDAQ	ASMB	Wed, May 26, 2021	45.96	46.68	45.36	46.44
2518	NASDAQ	ASMB	Tue, May 25, 2021	46.56	46.90	45.60	45.60
2517	NASDAQ	ASMB	Mon, May 24, 2021	48.60	48.60	46.44	46.56
2516	NASDAQ	ASMB	Fri, May 21, 2021	48.84	49.44	48.48	48.60
2515	NASDAQ	ASMB	Thu, May 20, 2021	48.24	48.96	47.28	48.36
2514	NASDAQ	ASMB	Wed, May 19, 2021	48.36	49.50	47.76	48.12
2513	NASDAQ	ASMB	Tue, May 18, 2021	48.00	49.80	47.34	48.84
2512	NASDAQ	ASMB	Mon, May 17, 2021	47.64	48.24	46.98	47.76
2511	NASDAQ	ASMB	Fri, May 14, 2021	47.04	48.36	46.26	47.52
2510	NASDAQ	ASMB	Thu, May 13, 2021	48.12	49.14	46.02	46.68
2509	NASDAQ	ASMB	Wed, May 12, 2021	46.81	49.80	46.81	48.00
2508	NASDAQ	ASMB	Tue, May 11, 2021	45.96	48.24	45.72	47.64
2507	NASDAQ	ASMB	Mon, May 10, 2021	48.84	48.84	46.80	46.80
2506	NASDAQ	ASMB	Fri, May 7, 2021	47.52	48.84	46.80	48.72
2505	NASDAQ	ASMB	Thu, May 6, 2021	48.60	48.60	46.08	47.04
2504	NASDAQ	ASMB	Wed, May 5, 2021	48.72	48.96	48.00	48.60
2503	NASDAQ	ASMB	Tue, May 4, 2021	49.56	49.80	47.58	48.72
2502	NASDAQ	ASMB	Mon, May 3, 2021	51.60	51.72	49.08	49.92
2501	NASDAQ	ASMB	Fri, Apr 30, 2021	51.36	51.72	50.40	51.36
2500	NASDAQ	ASMB	Thu, Apr 29, 2021	52.68	53.40	51.12	51.48
2499	NASDAQ	ASMB	Wed, Apr 28, 2021	51.48	53.04	51.00	52.56
2498	NASDAQ	ASMB	Tue, Apr 27, 2021	53.28	53.64	51.12	51.72
2497	NASDAQ	ASMB	Mon, Apr 26, 2021	52.08	52.80	51.60	52.80
2496	NASDAQ	ASMB	Fri, Apr 23, 2021	53.04	53.40	51.12	51.60
2495	NASDAQ	ASMB	Thu, Apr 22, 2021	49.44	53.16	49.44	52.44
2494	NASDAQ	ASMB	Wed, Apr 21, 2021	48.72	49.44	48.24	49.20
2493	NASDAQ	ASMB	Tue, Apr 20, 2021	49.20	49.68	48.12	49.08
2492	NASDAQ	ASMB	Mon, Apr 19, 2021	51.36	51.70	48.87	49.20
2491	NASDAQ	ASMB	Fri, Apr 16, 2021	52.44	52.56	50.64	51.36
2490	NASDAQ	ASMB	Thu, Apr 15, 2021	53.32	54.00	51.60	51.96
2489	NASDAQ	ASMB	Wed, Apr 14, 2021	51.36	54.24	51.24	53.16
2488	NASDAQ	ASMB	Tue, Apr 13, 2021	50.40	51.60	49.26	51.00
2487	NASDAQ	ASMB	Mon, Apr 12, 2021	52.20	52.20	49.68	51.12
2486	NASDAQ	ASMB	Fri, Apr 9, 2021	52.56	52.56	51.18	52.32
2485	NASDAQ	ASMB	Thu, Apr 8, 2021	52.32	52.92	51.72	52.56
2484	NASDAQ	ASMB	Wed, Apr 7, 2021	53.88	54.60	52.20	52.32
2483	NASDAQ	ASMB	Tue, Apr 6, 2021	54.24	54.72	53.40	53.88
2482	NASDAQ	ASMB	Mon, Apr 5, 2021	55.20	55.44	53.52	54.12
2481	NASDAQ	ASMB	Thu, Apr 1, 2021	55.56	56.04	54.12	54.72
2480	NASDAQ	ASMB	Wed, Mar 31, 2021	54.48	55.38	53.64	55.20
2479	NASDAQ	ASMB	Tue, Mar 30, 2021	51.84	54.96	50.52	54.00
2478	NASDAQ	ASMB	Mon, Mar 29, 2021	54.00	54.12	51.84	51.96
2477	NASDAQ	ASMB	Fri, Mar 26, 2021	54.00	55.20	53.16	53.64
2476	NASDAQ	ASMB	Thu, Mar 25, 2021	51.60	54.48	50.88	53.52
2475	NASDAQ	ASMB	Wed, Mar 24, 2021	54.48	54.60	51.96	51.96
2474	NASDAQ	ASMB	Tue, Mar 23, 2021	54.96	55.56	53.16	53.40
2473	NASDAQ	ASMB	Mon, Mar 22, 2021	58.20	59.16	56.04	56.28
2472	NASDAQ	ASMB	Fri, Mar 19, 2021	58.68	59.88	57.84	58.20
2471	NASDAQ	ASMB	Thu, Mar 18, 2021	60.00	61.38	57.84	58.08
2470	NASDAQ	ASMB	Wed, Mar 17, 2021	59.52	61.20	59.04	60.60
2469	NASDAQ	ASMB	Tue, Mar 16, 2021	62.40	62.40	59.40	60.00
2468	NASDAQ	ASMB	Mon, Mar 15, 2021	61.92	62.97	61.32	62.04
2467	NASDAQ	ASMB	Fri, Mar 12, 2021	60.60	61.80	60.12	61.68
2466	NASDAQ	ASMB	Thu, Mar 11, 2021	60.00	61.68	59.16	61.68
2465	NASDAQ	ASMB	Wed, Mar 10, 2021	60.24	60.60	58.20	59.40
2464	NASDAQ	ASMB	Tue, Mar 9, 2021	57.12	61.92	56.76	59.64
2463	NASDAQ	ASMB	Mon, Mar 8, 2021	54.36	57.36	53.16	56.52
2462	NASDAQ	ASMB	Fri, Mar 5, 2021	55.68	55.92	51.66	53.76
2461	NASDAQ	ASMB	Thu, Mar 4, 2021	57.96	58.02	54.24	55.56
2460	NASDAQ	ASMB	Wed, Mar 3, 2021	60.00	60.36	58.56	58.56
2459	NASDAQ	ASMB	Tue, Mar 2, 2021	60.60	60.84	59.40	59.88
2458	NASDAQ	ASMB	Mon, Mar 1, 2021	61.79	62.76	60.24	60.60
2457	NASDAQ	ASMB	Fri, Feb 26, 2021	62.57	66.48	60.84	60.96
2456	NASDAQ	ASMB	Thu, Feb 25, 2021	68.16	69.96	64.92	66.36
2455	NASDAQ	ASMB	Wed, Feb 24, 2021	67.68	68.28	65.64	67.68
2454	NASDAQ	ASMB	Tue, Feb 23, 2021	67.20	67.56	63.00	65.52
2453	NASDAQ	ASMB	Mon, Feb 22, 2021	69.72	71.52	68.40	68.76
2452	NASDAQ	ASMB	Fri, Feb 19, 2021	70.32	72.96	69.96	69.96
2451	NASDAQ	ASMB	Thu, Feb 18, 2021	72.12	72.24	69.00	69.48
2450	NASDAQ	ASMB	Wed, Feb 17, 2021	74.16	74.40	72.00	73.08
2449	NASDAQ	ASMB	Tue, Feb 16, 2021	75.72	76.08	72.36	73.68
2448	NASDAQ	ASMB	Fri, Feb 12, 2021	76.32	76.68	74.16	75.48
2447	NASDAQ	ASMB	Thu, Feb 11, 2021	79.08	79.44	74.64	76.44
2446	NASDAQ	ASMB	Wed, Feb 10, 2021	84.10	84.24	75.00	79.08
2445	NASDAQ	ASMB	Tue, Feb 9, 2021	79.44	84.00	78.84	79.56
2444	NASDAQ	ASMB	Mon, Feb 8, 2021	75.36	77.88	74.28	77.40
2443	NASDAQ	ASMB	Fri, Feb 5, 2021	74.28	75.09	72.90	73.80
2442	NASDAQ	ASMB	Thu, Feb 4, 2021	72.84	73.92	72.12	73.44
2441	NASDAQ	ASMB	Wed, Feb 3, 2021	70.68	72.12	70.20	72.12
2440	NASDAQ	ASMB	Tue, Feb 2, 2021	69.96	70.56	68.88	70.08
2439	NASDAQ	ASMB	Mon, Feb 1, 2021	67.80	69.60	67.32	69.48
2438	NASDAQ	ASMB	Fri, Jan 29, 2021	67.68	69.12	65.64	66.96
2437	NASDAQ	ASMB	Thu, Jan 28, 2021	68.64	69.24	66.00	66.84
2436	NASDAQ	ASMB	Wed, Jan 27, 2021	70.32	71.16	66.72	67.80
2435	NASDAQ	ASMB	Tue, Jan 26, 2021	73.08	73.68	70.80	71.28
2434	NASDAQ	ASMB	Mon, Jan 25, 2021	71.52	73.20	70.32	72.60
2433	NASDAQ	ASMB	Fri, Jan 22, 2021	71.52	71.52	68.52	70.56
2432	NASDAQ	ASMB	Thu, Jan 21, 2021	73.92	74.64	71.16	71.28
2431	NASDAQ	ASMB	Wed, Jan 20, 2021	73.80	75.84	72.96	73.92
2430	NASDAQ	ASMB	Tue, Jan 19, 2021	74.76	75.48	72.72	73.38
2429	NASDAQ	ASMB	Fri, Jan 15, 2021	74.52	76.08	73.21	73.56
2428	NASDAQ	ASMB	Thu, Jan 14, 2021	73.20	75.48	72.96	74.64
2427	NASDAQ	ASMB	Wed, Jan 13, 2021	73.08	73.68	72.24	72.84
2426	NASDAQ	ASMB	Tue, Jan 12, 2021	72.72	73.68	71.88	72.84
2425	NASDAQ	ASMB	Mon, Jan 11, 2021	72.96	73.80	72.12	72.48
2424	NASDAQ	ASMB	Fri, Jan 8, 2021	73.92	74.04	71.64	73.32
2423	NASDAQ	ASMB	Thu, Jan 7, 2021	72.84	73.92	72.12	73.44
2422	NASDAQ	ASMB	Wed, Jan 6, 2021	72.36	74.16	70.92	71.88
2421	NASDAQ	ASMB	Tue, Jan 5, 2021	72.12	73.08	71.52	72.06
2420	NASDAQ	ASMB	Mon, Jan 4, 2021	72.24	73.20	71.28	72.48
2419	NASDAQ	ASMB	Thu, Dec 31, 2020	72.84	73.12	71.28	72.60
2418	NASDAQ	ASMB	Wed, Dec 30, 2020	71.04	74.04	71.04	72.96
2417	NASDAQ	ASMB	Tue, Dec 29, 2020	72.72	72.72	68.64	71.28
2416	NASDAQ	ASMB	Mon, Dec 28, 2020	74.88	75.36	71.94	72.12
2415	NASDAQ	ASMB	Thu, Dec 24, 2020	76.08	77.76	74.16	74.40
2414	NASDAQ	ASMB	Wed, Dec 23, 2020	75.12	77.94	74.04	76.20
2413	NASDAQ	ASMB	Tue, Dec 22, 2020	75.36	75.94	74.04	74.88
2412	NASDAQ	ASMB	Mon, Dec 21, 2020	72.00	76.14	70.68	75.00
2411	NASDAQ	ASMB	Fri, Dec 18, 2020	73.08	74.16	71.40	72.84
2410	NASDAQ	ASMB	Thu, Dec 17, 2020	73.32	73.68	72.00	72.72
2409	NASDAQ	ASMB	Wed, Dec 16, 2020	74.04	74.52	71.52	72.48
2408	NASDAQ	ASMB	Tue, Dec 15, 2020	75.60	76.09	72.96	73.92
2407	NASDAQ	ASMB	Mon, Dec 14, 2020	73.44	77.01	73.44	74.64
2406	NASDAQ	ASMB	Fri, Dec 11, 2020	73.56	73.68	72.00	72.60
2405	NASDAQ	ASMB	Thu, Dec 10, 2020	72.12	75.36	71.38	73.32
2404	NASDAQ	ASMB	Wed, Dec 9, 2020	74.28	74.88	69.84	72.12
2403	NASDAQ	ASMB	Tue, Dec 8, 2020	73.68	75.48	72.96	74.40
2402	NASDAQ	ASMB	Mon, Dec 7, 2020	74.76	75.36	72.66	73.50
2401	NASDAQ	ASMB	Fri, Dec 4, 2020	71.28	74.88	69.84	74.52
2400	NASDAQ	ASMB	Thu, Dec 3, 2020	69.12	73.32	69.00	71.28
2399	NASDAQ	ASMB	Wed, Dec 2, 2020	67.32	69.00	66.12	68.28
2398	NASDAQ	ASMB	Tue, Dec 1, 2020	70.44	70.80	67.32	67.92
2397	NASDAQ	ASMB	Mon, Nov 30, 2020	73.20	74.88	68.52	69.18
2396	NASDAQ	ASMB	Fri, Nov 27, 2020	69.60	73.68	69.48	72.00
2395	NASDAQ	ASMB	Wed, Nov 25, 2020	66.84	69.24	66.00	68.40
2394	NASDAQ	ASMB	Tue, Nov 24, 2020	66.36	66.60	64.20	66.24
2393	NASDAQ	ASMB	Mon, Nov 23, 2020	64.68	66.60	63.72	65.88
2392	NASDAQ	ASMB	Fri, Nov 20, 2020	64.44	65.52	62.52	65.28
2391	NASDAQ	ASMB	Thu, Nov 19, 2020	65.04	66.06	63.60	64.44
2390	NASDAQ	ASMB	Wed, Nov 18, 2020	67.68	67.92	63.60	63.84
2389	NASDAQ	ASMB	Tue, Nov 17, 2020	66.84	67.80	65.64	67.32
2388	NASDAQ	ASMB	Mon, Nov 16, 2020	68.04	69.12	65.52	67.44
2387	NASDAQ	ASMB	Fri, Nov 13, 2020	67.08	68.88	64.68	67.44
2386	NASDAQ	ASMB	Thu, Nov 12, 2020	64.80	67.68	63.84	66.48
2385	NASDAQ	ASMB	Wed, Nov 11, 2020	65.28	66.24	62.16	64.20
2384	NASDAQ	ASMB	Tue, Nov 10, 2020	68.40	69.84	64.08	65.76
2383	NASDAQ	ASMB	Mon, Nov 9, 2020	61.08	68.16	60.48	66.84
2382	NASDAQ	ASMB	Fri, Nov 6, 2020	75.60	76.20	57.36	58.44
2381	NASDAQ	ASMB	Thu, Nov 5, 2020	195.12	196.80	187.92	190.80
2380	NASDAQ	ASMB	Wed, Nov 4, 2020	180.00	196.32	179.40	192.48
2379	NASDAQ	ASMB	Tue, Nov 3, 2020	178.68	181.02	170.04	178.56
2378	NASDAQ	ASMB	Mon, Nov 2, 2020	176.40	179.64	169.56	177.00
2377	NASDAQ	ASMB	Fri, Oct 30, 2020	179.52	179.52	170.39	176.88
2376	NASDAQ	ASMB	Thu, Oct 29, 2020	180.12	185.88	175.92	179.88
2375	NASDAQ	ASMB	Wed, Oct 28, 2020	174.12	188.16	173.40	179.04
2374	NASDAQ	ASMB	Tue, Oct 27, 2020	173.88	181.08	171.72	177.72
2373	NASDAQ	ASMB	Mon, Oct 26, 2020	176.76	181.74	170.64	174.48
2372	NASDAQ	ASMB	Fri, Oct 23, 2020	183.48	184.80	174.24	178.44
2371	NASDAQ	ASMB	Thu, Oct 22, 2020	182.40	190.08	182.34	185.04
2370	NASDAQ	ASMB	Wed, Oct 21, 2020	183.24	188.88	178.80	185.76
2369	NASDAQ	ASMB	Tue, Oct 20, 2020	186.60	191.82	175.44	184.20
2368	NASDAQ	ASMB	Mon, Oct 19, 2020	198.00	199.43	185.04	186.60
2367	NASDAQ	ASMB	Fri, Oct 16, 2020	183.84	191.16	182.76	187.44
2366	NASDAQ	ASMB	Thu, Oct 15, 2020	181.68	186.12	178.98	185.04
2365	NASDAQ	ASMB	Wed, Oct 14, 2020	190.08	192.00	182.76	185.28
2364	NASDAQ	ASMB	Tue, Oct 13, 2020	184.92	190.32	184.68	188.76
2363	NASDAQ	ASMB	Mon, Oct 12, 2020	186.00	187.74	180.99	186.36
2362	NASDAQ	ASMB	Fri, Oct 9, 2020	188.88	190.08	182.52	185.04
2361	NASDAQ	ASMB	Thu, Oct 8, 2020	191.52	191.52	185.04	188.04
2360	NASDAQ	ASMB	Wed, Oct 7, 2020	195.12	196.56	185.76	188.76
2359	NASDAQ	ASMB	Tue, Oct 6, 2020	204.60	206.46	191.76	195.00
2358	NASDAQ	ASMB	Mon, Oct 5, 2020	199.92	210.00	198.84	203.88
2357	NASDAQ	ASMB	Fri, Oct 2, 2020	203.04	205.82	196.20	198.36
2356	NASDAQ	ASMB	Thu, Oct 1, 2020	197.76	207.48	194.64	207.48
2355	NASDAQ	ASMB	Wed, Sep 30, 2020	195.36	203.28	195.36	197.28
2354	NASDAQ	ASMB	Tue, Sep 29, 2020	192.60	199.56	192.12	195.00
2353	NASDAQ	ASMB	Mon, Sep 28, 2020	196.68	198.36	192.24	193.92
2352	NASDAQ	ASMB	Fri, Sep 25, 2020	180.36	196.38	178.80	194.88
2351	NASDAQ	ASMB	Thu, Sep 24, 2020	190.44	191.88	176.64	180.96
2350	NASDAQ	ASMB	Wed, Sep 23, 2020	204.12	208.20	192.12	193.08
2349	NASDAQ	ASMB	Tue, Sep 22, 2020	208.56	208.56	199.56	204.00
2348	NASDAQ	ASMB	Mon, Sep 21, 2020	206.88	210.48	201.72	207.66
2347	NASDAQ	ASMB	Fri, Sep 18, 2020	218.76	219.60	203.64	209.28
2346	NASDAQ	ASMB	Thu, Sep 17, 2020	212.40	221.88	211.50	216.00
2345	NASDAQ	ASMB	Wed, Sep 16, 2020	214.92	223.20	213.48	216.24
2344	NASDAQ	ASMB	Tue, Sep 15, 2020	214.08	222.36	211.08	213.24
2343	NASDAQ	ASMB	Mon, Sep 14, 2020	210.36	214.50	205.44	210.84
2342	NASDAQ	ASMB	Fri, Sep 11, 2020	208.08	212.64	201.24	206.76
2341	NASDAQ	ASMB	Thu, Sep 10, 2020	218.40	219.48	206.52	210.96
2340	NASDAQ	ASMB	Wed, Sep 9, 2020	216.24	221.28	213.00	217.92
2339	NASDAQ	ASMB	Tue, Sep 8, 2020	221.04	222.84	213.48	214.08
2338	NASDAQ	ASMB	Fri, Sep 4, 2020	230.88	231.60	217.44	225.24
2337	NASDAQ	ASMB	Thu, Sep 3, 2020	239.04	239.04	222.30	229.80
2336	NASDAQ	ASMB	Wed, Sep 2, 2020	241.20	244.32	233.94	239.76
2335	NASDAQ	ASMB	Tue, Sep 1, 2020	261.60	263.16	237.48	241.68
2334	NASDAQ	ASMB	Mon, Aug 31, 2020	261.00	267.24	255.60	262.44
2333	NASDAQ	ASMB	Fri, Aug 28, 2020	252.00	261.00	252.00	260.76
2332	NASDAQ	ASMB	Thu, Aug 27, 2020	253.80	257.16	245.34	254.88
2331	NASDAQ	ASMB	Wed, Aug 26, 2020	257.04	263.16	250.32	252.48
2330	NASDAQ	ASMB	Tue, Aug 25, 2020	249.36	258.60	245.88	258.00
2329	NASDAQ	ASMB	Mon, Aug 24, 2020	264.72	264.72	246.12	248.04
2328	NASDAQ	ASMB	Fri, Aug 21, 2020	269.88	272.94	257.64	261.72
2327	NASDAQ	ASMB	Thu, Aug 20, 2020	254.64	272.28	254.64	270.12
2326	NASDAQ	ASMB	Wed, Aug 19, 2020	259.92	268.92	254.40	258.48
2325	NASDAQ	ASMB	Tue, Aug 18, 2020	263.40	267.29	258.36	260.28
2324	NASDAQ	ASMB	Mon, Aug 17, 2020	253.44	266.28	246.48	265.20
2323	NASDAQ	ASMB	Fri, Aug 14, 2020	250.08	253.92	243.72	251.64
2322	NASDAQ	ASMB	Thu, Aug 13, 2020	250.80	253.14	245.04	250.80
2321	NASDAQ	ASMB	Wed, Aug 12, 2020	255.84	259.02	248.40	249.60
2320	NASDAQ	ASMB	Tue, Aug 11, 2020	267.84	267.84	252.60	252.72
2319	NASDAQ	ASMB	Mon, Aug 10, 2020	264.00	275.04	259.80	267.72
2318	NASDAQ	ASMB	Fri, Aug 7, 2020	265.32	271.32	255.84	262.20
2317	NASDAQ	ASMB	Thu, Aug 6, 2020	280.68	280.68	258.84	268.02
2316	NASDAQ	ASMB	Wed, Aug 5, 2020	268.44	272.40	261.96	268.80
2315	NASDAQ	ASMB	Tue, Aug 4, 2020	276.96	277.80	261.36	266.52
2314	NASDAQ	ASMB	Mon, Aug 3, 2020	267.60	278.28	265.20	276.96
2313	NASDAQ	ASMB	Fri, Jul 31, 2020	268.08	268.56	255.72	266.40
2312	NASDAQ	ASMB	Thu, Jul 30, 2020	261.72	273.72	261.70	268.56
2311	NASDAQ	ASMB	Wed, Jul 29, 2020	266.40	268.68	248.52	264.36
2310	NASDAQ	ASMB	Tue, Jul 28, 2020	294.00	297.72	257.16	263.88
2309	NASDAQ	ASMB	Mon, Jul 27, 2020	274.44	287.64	274.44	284.64
2308	NASDAQ	ASMB	Fri, Jul 24, 2020	273.96	276.84	265.56	273.12
2307	NASDAQ	ASMB	Thu, Jul 23, 2020	295.68	296.76	274.68	279.00
2306	NASDAQ	ASMB	Wed, Jul 22, 2020	304.56	309.36	295.44	298.20
2305	NASDAQ	ASMB	Tue, Jul 21, 2020	334.08	334.08	300.60	304.44
2304	NASDAQ	ASMB	Mon, Jul 20, 2020	303.60	327.72	303.60	324.48
2303	NASDAQ	ASMB	Fri, Jul 17, 2020	285.60	296.40	285.60	293.76
2302	NASDAQ	ASMB	Thu, Jul 16, 2020	288.48	291.60	283.20	286.80
2301	NASDAQ	ASMB	Wed, Jul 15, 2020	289.08	298.80	288.24	291.72
2300	NASDAQ	ASMB	Tue, Jul 14, 2020	276.12	283.92	270.00	283.20
2299	NASDAQ	ASMB	Mon, Jul 13, 2020	279.24	283.80	273.60	276.00
2298	NASDAQ	ASMB	Fri, Jul 10, 2020	281.64	284.40	275.04	276.24
2297	NASDAQ	ASMB	Thu, Jul 9, 2020	301.20	302.88	281.40	283.56
2296	NASDAQ	ASMB	Wed, Jul 8, 2020	293.64	305.40	284.16	290.52
2295	NASDAQ	ASMB	Tue, Jul 7, 2020	274.92	292.20	273.84	286.92
2294	NASDAQ	ASMB	Mon, Jul 6, 2020	280.08	284.76	272.04	276.84
2293	NASDAQ	ASMB	Thu, Jul 2, 2020	284.04	284.04	270.72	278.16
2292	NASDAQ	ASMB	Wed, Jul 1, 2020	279.60	282.96	273.00	279.60
2291	NASDAQ	ASMB	Tue, Jun 30, 2020	280.32	286.08	276.12	279.84
2290	NASDAQ	ASMB	Mon, Jun 29, 2020	274.56	288.78	267.24	281.40
2289	NASDAQ	ASMB	Fri, Jun 26, 2020	283.32	287.16	267.60	270.36
2288	NASDAQ	ASMB	Thu, Jun 25, 2020	277.92	291.00	271.32	285.72
2287	NASDAQ	ASMB	Wed, Jun 24, 2020	282.60	291.64	260.52	277.92
2286	NASDAQ	ASMB	Tue, Jun 23, 2020	278.64	295.08	271.80	287.52
2285	NASDAQ	ASMB	Mon, Jun 22, 2020	269.88	277.92	267.96	275.04
2284	NASDAQ	ASMB	Fri, Jun 19, 2020	267.12	300.84	261.24	268.92
2283	NASDAQ	ASMB	Thu, Jun 18, 2020	265.20	273.84	261.36	264.84
2282	NASDAQ	ASMB	Wed, Jun 17, 2020	264.12	275.52	261.24	267.96
2281	NASDAQ	ASMB	Tue, Jun 16, 2020	258.60	268.68	258.60	261.60
2280	NASDAQ	ASMB	Mon, Jun 15, 2020	244.68	255.36	241.32	255.36
2279	NASDAQ	ASMB	Fri, Jun 12, 2020	254.64	257.88	236.52	250.56
2278	NASDAQ	ASMB	Thu, Jun 11, 2020	249.96	255.96	241.20	245.64
2277	NASDAQ	ASMB	Wed, Jun 10, 2020	263.40	265.56	255.84	258.36
2276	NASDAQ	ASMB	Tue, Jun 9, 2020	253.68	269.88	252.24	260.88
2275	NASDAQ	ASMB	Mon, Jun 8, 2020	268.68	271.68	252.72	254.64
2274	NASDAQ	ASMB	Fri, Jun 5, 2020	246.48	266.64	241.56	264.00
2273	NASDAQ	ASMB	Thu, Jun 4, 2020	230.76	241.80	229.80	239.40
2272	NASDAQ	ASMB	Wed, Jun 3, 2020	233.64	245.28	231.60	234.12
2271	NASDAQ	ASMB	Tue, Jun 2, 2020	229.56	231.36	212.52	229.08
2270	NASDAQ	ASMB	Mon, Jun 1, 2020	233.16	234.12	224.04	225.84
2269	NASDAQ	ASMB	Fri, May 29, 2020	234.12	240.48	224.40	233.88
2268	NASDAQ	ASMB	Thu, May 28, 2020	249.60	253.56	234.24	235.20
2267	NASDAQ	ASMB	Wed, May 27, 2020	240.84	250.44	225.12	246.24
2266	NASDAQ	ASMB	Tue, May 26, 2020	257.76	259.08	241.08	241.80
2265	NASDAQ	ASMB	Fri, May 22, 2020	248.64	252.48	242.88	252.48
2264	NASDAQ	ASMB	Thu, May 21, 2020	251.88	253.38	241.08	248.16
2263	NASDAQ	ASMB	Wed, May 20, 2020	247.44	258.96	245.52	252.48
2262	NASDAQ	ASMB	Tue, May 19, 2020	260.76	264.00	238.56	241.08
2261	NASDAQ	ASMB	Mon, May 18, 2020	259.80	275.34	253.68	263.16
2260	NASDAQ	ASMB	Fri, May 15, 2020	222.12	255.48	221.28	252.24
2259	NASDAQ	ASMB	Thu, May 14, 2020	224.04	228.24	212.40	222.72
2258	NASDAQ	ASMB	Wed, May 13, 2020	243.60	251.52	218.88	227.64
2257	NASDAQ	ASMB	Tue, May 12, 2020	248.40	275.04	240.24	244.20
2256	NASDAQ	ASMB	Mon, May 11, 2020	237.24	253.32	234.96	246.72
2255	NASDAQ	ASMB	Fri, May 8, 2020	221.04	248.04	220.20	238.68
2254	NASDAQ	ASMB	Thu, May 7, 2020	215.52	215.52	208.44	214.80
2253	NASDAQ	ASMB	Wed, May 6, 2020	210.48	212.40	207.84	210.00
2252	NASDAQ	ASMB	Tue, May 5, 2020	215.88	218.64	206.28	210.24
2251	NASDAQ	ASMB	Mon, May 4, 2020	201.84	214.08	198.48	213.12
2250	NASDAQ	ASMB	Fri, May 1, 2020	204.84	207.48	186.84	204.12
2249	NASDAQ	ASMB	Thu, Apr 30, 2020	216.48	217.20	198.72	210.12
2248	NASDAQ	ASMB	Wed, Apr 29, 2020	225.24	225.48	218.64	221.04
2247	NASDAQ	ASMB	Tue, Apr 28, 2020	225.00	225.00	212.28	216.12
2246	NASDAQ	ASMB	Mon, Apr 27, 2020	223.08	229.50	219.12	221.16
2245	NASDAQ	ASMB	Fri, Apr 24, 2020	211.20	218.40	207.48	218.40
2244	NASDAQ	ASMB	Thu, Apr 23, 2020	208.80	222.60	206.28	211.08
2243	NASDAQ	ASMB	Wed, Apr 22, 2020	213.12	213.12	206.76	208.56
2242	NASDAQ	ASMB	Tue, Apr 21, 2020	202.32	212.40	194.88	207.00
2241	NASDAQ	ASMB	Mon, Apr 20, 2020	209.16	223.20	204.12	207.36
2240	NASDAQ	ASMB	Fri, Apr 17, 2020	206.88	213.12	204.42	210.84
2239	NASDAQ	ASMB	Thu, Apr 16, 2020	207.00	211.80	194.88	201.60
2238	NASDAQ	ASMB	Wed, Apr 15, 2020	196.92	206.76	192.12	203.28
2237	NASDAQ	ASMB	Tue, Apr 14, 2020	190.20	206.40	190.20	203.28
2236	NASDAQ	ASMB	Mon, Apr 13, 2020	197.52	202.80	186.48	188.04
2235	NASDAQ	ASMB	Thu, Apr 9, 2020	199.68	202.80	187.80	197.04
2234	NASDAQ	ASMB	Wed, Apr 8, 2020	199.08	203.28	192.36	195.12
2233	NASDAQ	ASMB	Tue, Apr 7, 2020	207.60	211.20	189.60	194.40
2232	NASDAQ	ASMB	Mon, Apr 6, 2020	189.84	204.60	187.68	203.40
2231	NASDAQ	ASMB	Fri, Apr 3, 2020	186.12	188.28	174.96	181.20
2230	NASDAQ	ASMB	Thu, Apr 2, 2020	174.12	188.64	170.40	187.08
2229	NASDAQ	ASMB	Wed, Apr 1, 2020	175.32	177.84	168.17	174.84
2228	NASDAQ	ASMB	Tue, Mar 31, 2020	183.72	188.03	168.12	177.96
2227	NASDAQ	ASMB	Mon, Mar 30, 2020	172.20	184.68	168.60	183.48
2226	NASDAQ	ASMB	Fri, Mar 27, 2020	172.92	183.24	169.94	173.40
2225	NASDAQ	ASMB	Thu, Mar 26, 2020	167.28	186.36	167.28	180.60
2224	NASDAQ	ASMB	Wed, Mar 25, 2020	171.12	177.48	159.72	165.36
2223	NASDAQ	ASMB	Tue, Mar 24, 2020	184.08	185.52	163.80	171.12
2222	NASDAQ	ASMB	Mon, Mar 23, 2020	177.60	182.88	161.16	175.92
2221	NASDAQ	ASMB	Fri, Mar 20, 2020	166.08	190.08	166.08	174.96
2220	NASDAQ	ASMB	Thu, Mar 19, 2020	141.48	170.40	141.29	163.32
2219	NASDAQ	ASMB	Wed, Mar 18, 2020	137.28	148.32	132.12	141.96
2218	NASDAQ	ASMB	Tue, Mar 17, 2020	122.76	147.48	122.76	146.40
2217	NASDAQ	ASMB	Mon, Mar 16, 2020	155.52	160.08	122.76	123.24
2216	NASDAQ	ASMB	Fri, Mar 13, 2020	163.20	170.10	150.48	168.36
2215	NASDAQ	ASMB	Thu, Mar 12, 2020	174.84	178.56	156.12	156.36
2214	NASDAQ	ASMB	Wed, Mar 11, 2020	193.44	199.20	183.12	187.20
2213	NASDAQ	ASMB	Tue, Mar 10, 2020	218.88	218.88	188.16	199.92
2212	NASDAQ	ASMB	Mon, Mar 9, 2020	230.64	236.64	207.36	210.36
2211	NASDAQ	ASMB	Fri, Mar 6, 2020	240.00	261.24	240.00	247.68
2210	NASDAQ	ASMB	Thu, Mar 5, 2020	228.36	253.02	228.36	247.32
2209	NASDAQ	ASMB	Wed, Mar 4, 2020	219.84	234.00	216.60	233.28
2208	NASDAQ	ASMB	Tue, Mar 3, 2020	228.84	232.56	210.60	215.04
2207	NASDAQ	ASMB	Mon, Mar 2, 2020	219.36	229.68	210.24	229.56
2206	NASDAQ	ASMB	Fri, Feb 28, 2020	206.40	217.56	202.08	217.44
2205	NASDAQ	ASMB	Thu, Feb 27, 2020	234.12	237.09	212.40	212.88
2204	NASDAQ	ASMB	Wed, Feb 26, 2020	236.40	243.60	235.20	238.68
2203	NASDAQ	ASMB	Tue, Feb 25, 2020	249.48	256.80	232.32	235.08
2202	NASDAQ	ASMB	Mon, Feb 24, 2020	248.40	250.80	239.52	247.56
2201	NASDAQ	ASMB	Fri, Feb 21, 2020	253.56	261.00	247.80	254.76
2200	NASDAQ	ASMB	Thu, Feb 20, 2020	249.84	254.94	242.28	253.92
2199	NASDAQ	ASMB	Wed, Feb 19, 2020	252.12	257.04	247.44	249.36
2198	NASDAQ	ASMB	Tue, Feb 18, 2020	245.40	252.60	244.80	251.40
2197	NASDAQ	ASMB	Fri, Feb 14, 2020	255.00	257.59	242.40	245.04
2196	NASDAQ	ASMB	Thu, Feb 13, 2020	246.84	256.68	244.20	254.16
2195	NASDAQ	ASMB	Wed, Feb 12, 2020	246.00	250.44	245.16	248.64
2194	NASDAQ	ASMB	Tue, Feb 11, 2020	247.80	250.44	241.44	245.28
2193	NASDAQ	ASMB	Mon, Feb 10, 2020	244.80	248.16	243.60	246.36
2192	NASDAQ	ASMB	Fri, Feb 7, 2020	235.80	249.60	232.33	244.80
2191	NASDAQ	ASMB	Thu, Feb 6, 2020	233.76	237.32	232.08	235.80
2190	NASDAQ	ASMB	Wed, Feb 5, 2020	227.40	236.16	224.04	233.16
2189	NASDAQ	ASMB	Tue, Feb 4, 2020	223.92	225.72	221.52	224.64
2188	NASDAQ	ASMB	Mon, Feb 3, 2020	211.44	225.24	210.48	220.32
2187	NASDAQ	ASMB	Fri, Jan 31, 2020	212.28	213.00	206.76	210.72
2186	NASDAQ	ASMB	Thu, Jan 30, 2020	208.92	216.60	208.20	212.88
2185	NASDAQ	ASMB	Wed, Jan 29, 2020	201.84	214.44	200.76	211.32
2184	NASDAQ	ASMB	Tue, Jan 28, 2020	202.80	207.36	197.64	201.60
2183	NASDAQ	ASMB	Mon, Jan 27, 2020	195.24	203.88	194.76	200.40
2182	NASDAQ	ASMB	Fri, Jan 24, 2020	205.32	205.32	195.48	200.52
2181	NASDAQ	ASMB	Thu, Jan 23, 2020	207.72	208.08	201.24	204.24
2180	NASDAQ	ASMB	Wed, Jan 22, 2020	211.92	215.28	206.88	208.56
2179	NASDAQ	ASMB	Tue, Jan 21, 2020	210.36	215.22	207.12	210.72
2178	NASDAQ	ASMB	Fri, Jan 17, 2020	215.04	217.32	207.24	211.68
2177	NASDAQ	ASMB	Thu, Jan 16, 2020	214.68	218.28	210.60	213.00
2176	NASDAQ	ASMB	Wed, Jan 15, 2020	223.80	229.56	212.28	214.92
2175	NASDAQ	ASMB	Tue, Jan 14, 2020	230.64	230.88	219.48	222.36
2174	NASDAQ	ASMB	Mon, Jan 13, 2020	242.40	246.00	229.44	231.48
2173	NASDAQ	ASMB	Fri, Jan 10, 2020	249.48	255.84	241.68	242.64
2172	NASDAQ	ASMB	Thu, Jan 9, 2020	249.00	249.00	242.76	247.08
2171	NASDAQ	ASMB	Wed, Jan 8, 2020	244.56	251.52	241.68	248.04
2170	NASDAQ	ASMB	Tue, Jan 7, 2020	244.68	252.00	236.04	245.52
2169	NASDAQ	ASMB	Mon, Jan 6, 2020	235.68	247.56	232.92	244.68
2168	NASDAQ	ASMB	Fri, Jan 3, 2020	237.00	246.00	233.40	237.48
2167	NASDAQ	ASMB	Thu, Jan 2, 2020	247.56	253.32	235.98	238.80
2166	NASDAQ	ASMB	Tue, Dec 31, 2019	245.64	253.92	243.48	245.52
2165	NASDAQ	ASMB	Mon, Dec 30, 2019	252.48	254.64	242.16	247.08
2164	NASDAQ	ASMB	Fri, Dec 27, 2019	257.76	258.84	248.64	251.22
2163	NASDAQ	ASMB	Thu, Dec 26, 2019	261.24	262.44	254.04	257.52
2162	NASDAQ	ASMB	Tue, Dec 24, 2019	256.44	262.44	251.76	261.00
2161	NASDAQ	ASMB	Mon, Dec 23, 2019	252.36	258.48	245.82	255.24
2160	NASDAQ	ASMB	Fri, Dec 20, 2019	250.92	261.00	240.12	252.60
2159	NASDAQ	ASMB	Thu, Dec 19, 2019	236.76	249.00	234.00	248.40
2158	NASDAQ	ASMB	Wed, Dec 18, 2019	238.44	243.72	230.88	236.88
2157	NASDAQ	ASMB	Tue, Dec 17, 2019	240.24	242.40	234.24	237.48
2156	NASDAQ	ASMB	Mon, Dec 16, 2019	259.92	263.88	237.72	240.00
2155	NASDAQ	ASMB	Fri, Dec 13, 2019	283.92	284.88	236.04	257.52
2154	NASDAQ	ASMB	Thu, Dec 12, 2019	208.80	300.84	208.80	285.72
2153	NASDAQ	ASMB	Wed, Dec 11, 2019	211.32	214.32	204.00	212.52
2152	NASDAQ	ASMB	Tue, Dec 10, 2019	198.12	211.32	196.56	211.08
2151	NASDAQ	ASMB	Mon, Dec 9, 2019	198.36	201.60	194.64	199.56
2150	NASDAQ	ASMB	Fri, Dec 6, 2019	193.32	201.24	189.60	197.16
2149	NASDAQ	ASMB	Thu, Dec 5, 2019	192.96	200.28	189.12	192.00
2148	NASDAQ	ASMB	Wed, Dec 4, 2019	197.52	204.60	189.36	192.72
2147	NASDAQ	ASMB	Tue, Dec 3, 2019	193.80	200.16	193.32	196.80
2146	NASDAQ	ASMB	Mon, Dec 2, 2019	195.00	200.04	189.72	194.82
2145	NASDAQ	ASMB	Fri, Nov 29, 2019	188.88	196.92	187.32	194.64
2144	NASDAQ	ASMB	Wed, Nov 27, 2019	182.40	191.40	180.96	189.00
2143	NASDAQ	ASMB	Tue, Nov 26, 2019	180.96	180.96	169.44	179.88
2142	NASDAQ	ASMB	Mon, Nov 25, 2019	171.72	182.91	168.85	180.96
2141	NASDAQ	ASMB	Fri, Nov 22, 2019	167.64	172.20	164.52	169.20
2140	NASDAQ	ASMB	Thu, Nov 21, 2019	166.80	170.18	162.78	167.40
2139	NASDAQ	ASMB	Wed, Nov 20, 2019	160.20	167.88	159.84	166.32
2138	NASDAQ	ASMB	Tue, Nov 19, 2019	157.92	162.00	154.86	159.48
2137	NASDAQ	ASMB	Mon, Nov 18, 2019	154.80	159.00	154.20	158.40
2136	NASDAQ	ASMB	Fri, Nov 15, 2019	145.92	160.44	144.24	156.00
2135	NASDAQ	ASMB	Thu, Nov 14, 2019	168.24	170.04	139.56	144.84
2134	NASDAQ	ASMB	Wed, Nov 13, 2019	168.60	172.80	160.32	168.36
2133	NASDAQ	ASMB	Tue, Nov 12, 2019	177.12	180.96	164.16	169.92
2132	NASDAQ	ASMB	Mon, Nov 11, 2019	220.80	228.00	168.48	173.76
2131	NASDAQ	ASMB	Fri, Nov 8, 2019	191.04	208.32	175.92	204.96
2130	NASDAQ	ASMB	Thu, Nov 7, 2019	194.40	199.80	190.92	194.64
2129	NASDAQ	ASMB	Wed, Nov 6, 2019	203.04	203.04	189.60	193.26
2128	NASDAQ	ASMB	Tue, Nov 5, 2019	207.00	213.24	201.72	204.12
2127	NASDAQ	ASMB	Mon, Nov 4, 2019	204.00	214.56	199.68	203.04
2126	NASDAQ	ASMB	Fri, Nov 1, 2019	198.00	213.84	196.08	203.16
2125	NASDAQ	ASMB	Thu, Oct 31, 2019	184.08	201.12	184.08	198.12
2124	NASDAQ	ASMB	Wed, Oct 30, 2019	183.00	184.75	178.26	183.84
2123	NASDAQ	ASMB	Tue, Oct 29, 2019	187.68	196.44	178.20	183.00
2122	NASDAQ	ASMB	Mon, Oct 28, 2019	182.40	209.04	182.40	188.28
2121	NASDAQ	ASMB	Fri, Oct 25, 2019	168.48	182.76	165.60	181.92
2120	NASDAQ	ASMB	Thu, Oct 24, 2019	169.44	178.02	168.90	171.12
2119	NASDAQ	ASMB	Wed, Oct 23, 2019	168.00	174.12	155.34	169.44
2118	NASDAQ	ASMB	Tue, Oct 22, 2019	183.00	184.44	166.20	168.96
2117	NASDAQ	ASMB	Mon, Oct 21, 2019	180.60	186.00	172.56	180.84
2116	NASDAQ	ASMB	Fri, Oct 18, 2019	177.24	202.92	166.08	180.60
2115	NASDAQ	ASMB	Thu, Oct 17, 2019	152.28	223.44	152.28	186.12
2114	NASDAQ	ASMB	Wed, Oct 16, 2019	126.84	158.40	126.36	152.58
2113	NASDAQ	ASMB	Tue, Oct 15, 2019	108.12	113.76	106.20	111.60
2112	NASDAQ	ASMB	Mon, Oct 14, 2019	104.76	108.60	102.24	108.12
2111	NASDAQ	ASMB	Fri, Oct 11, 2019	103.44	108.12	101.88	104.52
2110	NASDAQ	ASMB	Thu, Oct 10, 2019	101.16	103.68	97.56	101.64
2109	NASDAQ	ASMB	Wed, Oct 9, 2019	108.36	110.40	97.80	100.32
2108	NASDAQ	ASMB	Tue, Oct 8, 2019	107.28	112.20	104.64	107.76
2107	NASDAQ	ASMB	Mon, Oct 7, 2019	110.40	112.44	106.32	107.88
2106	NASDAQ	ASMB	Fri, Oct 4, 2019	110.40	113.76	104.40	108.42
2105	NASDAQ	ASMB	Thu, Oct 3, 2019	117.84	117.84	108.00	110.40
2104	NASDAQ	ASMB	Wed, Oct 2, 2019	111.96	119.88	107.40	117.36
2103	NASDAQ	ASMB	Tue, Oct 1, 2019	117.84	120.84	108.96	111.72
2102	NASDAQ	ASMB	Mon, Sep 30, 2019	127.68	127.68	115.32	117.96
2101	NASDAQ	ASMB	Fri, Sep 27, 2019	135.60	139.56	123.84	127.80
2100	NASDAQ	ASMB	Thu, Sep 26, 2019	147.36	149.40	135.96	135.96
2099	NASDAQ	ASMB	Wed, Sep 25, 2019	159.24	161.16	143.88	146.76
2098	NASDAQ	ASMB	Tue, Sep 24, 2019	165.48	167.04	157.32	159.12
2097	NASDAQ	ASMB	Mon, Sep 23, 2019	169.32	171.00	156.96	164.64
2096	NASDAQ	ASMB	Fri, Sep 20, 2019	175.80	177.72	167.40	169.32
2095	NASDAQ	ASMB	Thu, Sep 19, 2019	176.40	183.00	170.64	174.12
2094	NASDAQ	ASMB	Wed, Sep 18, 2019	152.64	180.12	149.52	177.84
2093	NASDAQ	ASMB	Tue, Sep 17, 2019	143.28	158.04	141.72	153.00
2092	NASDAQ	ASMB	Mon, Sep 16, 2019	135.72	144.12	132.60	144.00
2091	NASDAQ	ASMB	Fri, Sep 13, 2019	136.92	139.32	133.68	136.20
2090	NASDAQ	ASMB	Thu, Sep 12, 2019	136.20	140.64	134.64	136.20
2089	NASDAQ	ASMB	Wed, Sep 11, 2019	132.60	137.52	129.60	135.60
2088	NASDAQ	ASMB	Tue, Sep 10, 2019	129.72	136.38	128.40	132.00
2087	NASDAQ	ASMB	Mon, Sep 9, 2019	132.84	135.60	129.24	129.84
2086	NASDAQ	ASMB	Fri, Sep 6, 2019	134.40	136.44	131.28	132.48
2085	NASDAQ	ASMB	Thu, Sep 5, 2019	132.36	135.84	127.92	133.92
2084	NASDAQ	ASMB	Wed, Sep 4, 2019	132.48	135.24	126.96	130.44
2083	NASDAQ	ASMB	Tue, Sep 3, 2019	134.28	138.36	128.88	130.92
2082	NASDAQ	ASMB	Fri, Aug 30, 2019	138.00	141.60	134.58	135.72
2081	NASDAQ	ASMB	Thu, Aug 29, 2019	140.64	141.48	134.88	138.00
2080	NASDAQ	ASMB	Wed, Aug 28, 2019	136.68	143.64	135.84	139.20
2079	NASDAQ	ASMB	Tue, Aug 27, 2019	141.96	143.88	136.08	137.40
2078	NASDAQ	ASMB	Mon, Aug 26, 2019	144.84	147.60	140.04	141.00
2077	NASDAQ	ASMB	Fri, Aug 23, 2019	145.32	149.04	139.56	143.04
2076	NASDAQ	ASMB	Thu, Aug 22, 2019	152.40	154.56	144.72	146.52
2075	NASDAQ	ASMB	Wed, Aug 21, 2019	151.08	152.28	147.96	151.32
2074	NASDAQ	ASMB	Tue, Aug 20, 2019	152.16	157.32	148.32	149.64
2073	NASDAQ	ASMB	Mon, Aug 19, 2019	152.16	158.64	148.44	152.40
2072	NASDAQ	ASMB	Fri, Aug 16, 2019	148.80	153.48	147.60	149.88
2071	NASDAQ	ASMB	Thu, Aug 15, 2019	149.88	152.52	145.08	147.36
2070	NASDAQ	ASMB	Wed, Aug 14, 2019	151.20	153.48	147.60	148.56
2069	NASDAQ	ASMB	Tue, Aug 13, 2019	150.72	156.84	146.76	153.60
2068	NASDAQ	ASMB	Mon, Aug 12, 2019	166.32	168.00	150.60	151.08
2067	NASDAQ	ASMB	Fri, Aug 9, 2019	167.76	169.92	163.15	168.00
2066	NASDAQ	ASMB	Thu, Aug 8, 2019	168.36	173.04	162.84	168.00
2065	NASDAQ	ASMB	Wed, Aug 7, 2019	141.96	174.84	140.52	171.00
2064	NASDAQ	ASMB	Tue, Aug 6, 2019	139.32	146.52	139.32	142.32
2063	NASDAQ	ASMB	Mon, Aug 5, 2019	142.80	144.60	137.88	142.32
2062	NASDAQ	ASMB	Fri, Aug 2, 2019	151.44	153.00	142.80	145.44
2061	NASDAQ	ASMB	Thu, Aug 1, 2019	149.88	154.92	147.72	152.40
2060	NASDAQ	ASMB	Wed, Jul 31, 2019	150.84	161.28	149.28	150.00
2059	NASDAQ	ASMB	Tue, Jul 30, 2019	143.88	150.63	141.42	150.24
2058	NASDAQ	ASMB	Mon, Jul 29, 2019	145.32	148.20	143.88	144.84
2057	NASDAQ	ASMB	Fri, Jul 26, 2019	147.96	151.44	144.00	145.20
2056	NASDAQ	ASMB	Thu, Jul 25, 2019	156.60	156.60	145.92	147.60
2055	NASDAQ	ASMB	Wed, Jul 24, 2019	155.52	158.40	152.04	156.84
2054	NASDAQ	ASMB	Tue, Jul 23, 2019	159.00	162.00	154.68	156.24
2053	NASDAQ	ASMB	Mon, Jul 22, 2019	156.00	160.80	155.88	158.52
2052	NASDAQ	ASMB	Fri, Jul 19, 2019	166.80	167.04	154.20	156.00
2051	NASDAQ	ASMB	Thu, Jul 18, 2019	167.88	171.24	165.90	167.64
2050	NASDAQ	ASMB	Wed, Jul 17, 2019	165.48	169.56	164.88	168.24
2049	NASDAQ	ASMB	Tue, Jul 16, 2019	163.32	166.32	159.84	163.80
2048	NASDAQ	ASMB	Mon, Jul 15, 2019	160.32	165.36	158.16	163.08
2047	NASDAQ	ASMB	Fri, Jul 12, 2019	158.28	162.00	156.84	160.56
2046	NASDAQ	ASMB	Thu, Jul 11, 2019	162.96	165.12	157.68	158.40
2045	NASDAQ	ASMB	Wed, Jul 10, 2019	164.16	165.66	156.24	162.96
2044	NASDAQ	ASMB	Tue, Jul 9, 2019	163.20	167.76	160.92	165.36
2043	NASDAQ	ASMB	Mon, Jul 8, 2019	174.84	175.14	159.96	164.16
2042	NASDAQ	ASMB	Fri, Jul 5, 2019	172.56	178.08	172.44	176.16
2041	NASDAQ	ASMB	Wed, Jul 3, 2019	171.96	177.00	169.20	173.16
2040	NASDAQ	ASMB	Tue, Jul 2, 2019	177.72	179.28	170.52	172.08
2039	NASDAQ	ASMB	Mon, Jul 1, 2019	164.16	180.24	164.16	177.72
2038	NASDAQ	ASMB	Fri, Jun 28, 2019	165.96	168.84	161.76	161.88
2037	NASDAQ	ASMB	Thu, Jun 27, 2019	161.52	169.80	160.32	166.32
2036	NASDAQ	ASMB	Wed, Jun 26, 2019	166.92	168.18	159.48	160.44
2035	NASDAQ	ASMB	Tue, Jun 25, 2019	154.80	166.92	153.96	166.32
2034	NASDAQ	ASMB	Mon, Jun 24, 2019	157.56	159.48	153.00	154.80
2033	NASDAQ	ASMB	Fri, Jun 21, 2019	156.12	163.44	156.12	157.44
2032	NASDAQ	ASMB	Thu, Jun 20, 2019	170.16	173.04	162.72	163.32
2031	NASDAQ	ASMB	Wed, Jun 19, 2019	171.24	174.96	168.48	169.44
2030	NASDAQ	ASMB	Tue, Jun 18, 2019	180.84	184.56	170.04	171.60
2029	NASDAQ	ASMB	Mon, Jun 17, 2019	176.16	181.08	168.84	180.00
2028	NASDAQ	ASMB	Fri, Jun 14, 2019	182.76	182.76	173.64	174.36
2027	NASDAQ	ASMB	Thu, Jun 13, 2019	177.72	184.50	174.66	183.48
2026	NASDAQ	ASMB	Wed, Jun 12, 2019	171.48	178.08	168.48	177.60
2025	NASDAQ	ASMB	Tue, Jun 11, 2019	175.44	178.32	169.32	172.32
2024	NASDAQ	ASMB	Mon, Jun 10, 2019	178.92	181.08	172.92	173.64
2023	NASDAQ	ASMB	Fri, Jun 7, 2019	169.32	178.20	166.86	177.48
2022	NASDAQ	ASMB	Thu, Jun 6, 2019	176.64	176.64	169.20	169.56
2021	NASDAQ	ASMB	Wed, Jun 5, 2019	180.36	180.36	174.72	176.16
2020	NASDAQ	ASMB	Tue, Jun 4, 2019	174.00	178.80	169.92	178.80
2019	NASDAQ	ASMB	Mon, Jun 3, 2019	168.72	172.92	166.92	171.60
2018	NASDAQ	ASMB	Fri, May 31, 2019	173.52	177.12	167.88	168.48
2017	NASDAQ	ASMB	Thu, May 30, 2019	180.96	182.64	173.64	174.96
2016	NASDAQ	ASMB	Wed, May 29, 2019	181.32	187.32	179.52	180.36
2015	NASDAQ	ASMB	Tue, May 28, 2019	187.68	191.16	180.96	182.52
2014	NASDAQ	ASMB	Fri, May 24, 2019	181.20	188.40	180.72	187.32
2013	NASDAQ	ASMB	Thu, May 23, 2019	183.48	183.48	177.00	181.20
2012	NASDAQ	ASMB	Wed, May 22, 2019	184.20	189.12	177.24	185.52
2011	NASDAQ	ASMB	Tue, May 21, 2019	182.76	188.64	178.20	184.44
2010	NASDAQ	ASMB	Mon, May 20, 2019	180.96	187.80	173.52	181.20
2009	NASDAQ	ASMB	Fri, May 17, 2019	188.64	188.64	179.52	182.64
2008	NASDAQ	ASMB	Thu, May 16, 2019	191.64	194.76	186.36	189.84
2007	NASDAQ	ASMB	Wed, May 15, 2019	195.48	197.28	189.60	191.52
2006	NASDAQ	ASMB	Tue, May 14, 2019	192.00	200.22	188.28	197.40
2005	NASDAQ	ASMB	Mon, May 13, 2019	197.04	199.44	189.72	192.00
2004	NASDAQ	ASMB	Fri, May 10, 2019	193.08	212.82	193.08	201.84
2003	NASDAQ	ASMB	Thu, May 9, 2019	191.64	197.40	186.36	194.64
2002	NASDAQ	ASMB	Wed, May 8, 2019	195.36	200.88	190.44	192.96
2001	NASDAQ	ASMB	Tue, May 7, 2019	201.12	203.88	192.00	195.24
2000	NASDAQ	ASMB	Mon, May 6, 2019	179.16	205.32	176.88	202.80
1999	NASDAQ	ASMB	Fri, May 3, 2019	185.04	191.04	174.36	182.28
1998	NASDAQ	ASMB	Thu, May 2, 2019	184.32	195.60	183.24	185.64
1997	NASDAQ	ASMB	Wed, May 1, 2019	188.40	192.42	183.96	184.08
1996	NASDAQ	ASMB	Tue, Apr 30, 2019	191.64	194.52	186.36	189.36
1995	NASDAQ	ASMB	Mon, Apr 29, 2019	189.60	197.58	189.36	191.88
1994	NASDAQ	ASMB	Fri, Apr 26, 2019	188.40	195.48	185.40	189.00
1993	NASDAQ	ASMB	Thu, Apr 25, 2019	187.08	195.12	182.40	188.16
1992	NASDAQ	ASMB	Wed, Apr 24, 2019	183.48	189.48	178.92	187.32
1991	NASDAQ	ASMB	Tue, Apr 23, 2019	176.40	184.56	170.40	182.52
1990	NASDAQ	ASMB	Mon, Apr 22, 2019	195.60	198.12	185.40	186.60
1989	NASDAQ	ASMB	Thu, Apr 18, 2019	192.84	199.56	188.58	198.84
1988	NASDAQ	ASMB	Wed, Apr 17, 2019	194.40	199.08	185.52	193.08
1987	NASDAQ	ASMB	Tue, Apr 16, 2019	179.04	204.96	178.20	195.12
1986	NASDAQ	ASMB	Mon, Apr 15, 2019	168.00	190.32	157.56	177.36
1985	NASDAQ	ASMB	Fri, Apr 12, 2019	237.24	239.88	221.88	225.48
1984	NASDAQ	ASMB	Thu, Apr 11, 2019	225.72	240.48	222.27	235.20
1983	NASDAQ	ASMB	Wed, Apr 10, 2019	245.88	247.20	221.16	226.44
1982	NASDAQ	ASMB	Tue, Apr 9, 2019	248.52	254.52	244.31	245.76
1981	NASDAQ	ASMB	Mon, Apr 8, 2019	247.08	253.80	241.08	249.60
1980	NASDAQ	ASMB	Fri, Apr 5, 2019	237.00	248.88	232.08	246.84
1979	NASDAQ	ASMB	Thu, Apr 4, 2019	239.40	242.04	233.52	235.68
1978	NASDAQ	ASMB	Wed, Apr 3, 2019	235.80	242.40	234.12	238.92
1977	NASDAQ	ASMB	Tue, Apr 2, 2019	233.04	236.71	227.64	234.36
1976	NASDAQ	ASMB	Mon, Apr 1, 2019	235.56	241.20	231.00	232.20
1975	NASDAQ	ASMB	Fri, Mar 29, 2019	243.24	247.80	235.92	236.28
1974	NASDAQ	ASMB	Thu, Mar 28, 2019	228.96	242.88	227.40	242.28
1973	NASDAQ	ASMB	Wed, Mar 27, 2019	216.12	233.40	214.20	228.96
1972	NASDAQ	ASMB	Tue, Mar 26, 2019	215.04	223.80	208.92	216.00
1971	NASDAQ	ASMB	Mon, Mar 25, 2019	217.32	221.04	201.24	212.40
1970	NASDAQ	ASMB	Fri, Mar 22, 2019	227.40	230.40	216.36	218.40
1969	NASDAQ	ASMB	Thu, Mar 21, 2019	222.96	238.56	220.80	228.00
1968	NASDAQ	ASMB	Wed, Mar 20, 2019	238.08	238.08	223.80	224.76
1967	NASDAQ	ASMB	Tue, Mar 19, 2019	237.00	241.80	235.20	238.56
1966	NASDAQ	ASMB	Mon, Mar 18, 2019	242.76	245.40	232.80	235.68
1965	NASDAQ	ASMB	Fri, Mar 15, 2019	244.08	248.16	239.64	242.76
1964	NASDAQ	ASMB	Thu, Mar 14, 2019	240.60	245.88	236.76	242.76
1963	NASDAQ	ASMB	Wed, Mar 13, 2019	247.80	261.96	236.22	241.20
1962	NASDAQ	ASMB	Tue, Mar 12, 2019	224.52	244.92	224.52	237.24
1961	NASDAQ	ASMB	Mon, Mar 11, 2019	218.40	225.96	212.46	225.24
1960	NASDAQ	ASMB	Fri, Mar 8, 2019	225.00	225.00	215.04	218.04
1959	NASDAQ	ASMB	Thu, Mar 7, 2019	226.56	232.92	218.28	226.08
1958	NASDAQ	ASMB	Wed, Mar 6, 2019	241.56	242.04	218.82	226.92
1957	NASDAQ	ASMB	Tue, Mar 5, 2019	246.24	253.38	240.84	242.52
1956	NASDAQ	ASMB	Mon, Mar 4, 2019	251.40	258.06	239.58	246.36
1955	NASDAQ	ASMB	Fri, Mar 1, 2019	257.64	270.60	244.68	250.80
1954	NASDAQ	ASMB	Thu, Feb 28, 2019	267.00	268.02	255.84	256.68
1953	NASDAQ	ASMB	Wed, Feb 27, 2019	259.80	275.28	259.80	267.12
1952	NASDAQ	ASMB	Tue, Feb 26, 2019	258.60	262.44	254.52	259.68
1951	NASDAQ	ASMB	Mon, Feb 25, 2019	260.16	264.72	258.72	259.80
1950	NASDAQ	ASMB	Fri, Feb 22, 2019	262.20	265.80	254.04	256.32
1949	NASDAQ	ASMB	Thu, Feb 21, 2019	254.16	264.72	250.68	261.84
1948	NASDAQ	ASMB	Wed, Feb 20, 2019	269.76	270.60	251.40	254.76
1947	NASDAQ	ASMB	Tue, Feb 19, 2019	272.28	281.52	260.88	269.88
1946	NASDAQ	ASMB	Fri, Feb 15, 2019	274.08	278.04	267.84	274.56
1945	NASDAQ	ASMB	Thu, Feb 14, 2019	286.56	295.08	267.12	272.40
1944	NASDAQ	ASMB	Wed, Feb 13, 2019	281.88	289.98	281.88	288.72
1943	NASDAQ	ASMB	Tue, Feb 12, 2019	274.32	287.16	274.32	282.00
1942	NASDAQ	ASMB	Mon, Feb 11, 2019	270.60	274.32	264.24	273.00
1941	NASDAQ	ASMB	Fri, Feb 8, 2019	259.20	271.44	256.51	269.88
1940	NASDAQ	ASMB	Thu, Feb 7, 2019	262.20	269.76	253.08	260.76
1939	NASDAQ	ASMB	Wed, Feb 6, 2019	276.48	284.04	262.56	263.04
1938	NASDAQ	ASMB	Tue, Feb 5, 2019	264.60	279.36	264.48	276.24
1937	NASDAQ	ASMB	Mon, Feb 4, 2019	276.84	279.72	260.88	263.40
1936	NASDAQ	ASMB	Fri, Feb 1, 2019	273.84	277.92	267.12	276.36
1935	NASDAQ	ASMB	Thu, Jan 31, 2019	262.80	279.84	262.80	273.36
1934	NASDAQ	ASMB	Wed, Jan 30, 2019	254.52	264.96	254.52	263.88
1933	NASDAQ	ASMB	Tue, Jan 29, 2019	254.40	258.00	249.12	253.20
1932	NASDAQ	ASMB	Mon, Jan 28, 2019	250.20	255.36	244.20	252.72
1931	NASDAQ	ASMB	Fri, Jan 25, 2019	252.36	255.60	246.72	253.80
1930	NASDAQ	ASMB	Thu, Jan 24, 2019	243.84	254.28	241.80	251.04
1929	NASDAQ	ASMB	Wed, Jan 23, 2019	247.44	248.88	239.40	243.84
1928	NASDAQ	ASMB	Tue, Jan 22, 2019	249.60	249.60	236.88	245.76
1927	NASDAQ	ASMB	Fri, Jan 18, 2019	256.44	263.64	250.80	252.00
1926	NASDAQ	ASMB	Thu, Jan 17, 2019	254.40	259.74	252.48	255.00
1925	NASDAQ	ASMB	Wed, Jan 16, 2019	256.68	261.84	250.92	255.48
1924	NASDAQ	ASMB	Tue, Jan 15, 2019	242.64	264.48	239.88	256.56
1923	NASDAQ	ASMB	Mon, Jan 14, 2019	251.16	257.04	240.60	242.52
1922	NASDAQ	ASMB	Fri, Jan 11, 2019	239.16	255.00	238.32	253.08
1921	NASDAQ	ASMB	Thu, Jan 10, 2019	261.24	261.24	232.44	239.52
1920	NASDAQ	ASMB	Wed, Jan 9, 2019	286.50	289.20	262.68	264.00
1919	NASDAQ	ASMB	Tue, Jan 8, 2019	301.08	301.74	283.56	289.44
1918	NASDAQ	ASMB	Mon, Jan 7, 2019	288.48	308.16	288.48	299.16
1917	NASDAQ	ASMB	Fri, Jan 4, 2019	274.68	290.88	262.08	285.72
1916	NASDAQ	ASMB	Thu, Jan 3, 2019	278.16	284.19	265.20	269.64
1915	NASDAQ	ASMB	Wed, Jan 2, 2019	267.36	278.47	254.40	276.48
1914	NASDAQ	ASMB	Mon, Dec 31, 2018	269.52	272.64	261.60	271.44
1913	NASDAQ	ASMB	Fri, Dec 28, 2018	261.24	273.60	254.16	265.44
1912	NASDAQ	ASMB	Thu, Dec 27, 2018	253.68	265.92	238.10	260.04
1911	NASDAQ	ASMB	Wed, Dec 26, 2018	241.92	258.72	233.28	258.48
1910	NASDAQ	ASMB	Mon, Dec 24, 2018	228.84	241.92	225.24	240.36
1909	NASDAQ	ASMB	Fri, Dec 21, 2018	228.24	240.96	222.96	232.32
1908	NASDAQ	ASMB	Thu, Dec 20, 2018	245.40	252.45	224.58	228.60
1907	NASDAQ	ASMB	Wed, Dec 19, 2018	249.00	269.40	243.48	245.52
1906	NASDAQ	ASMB	Tue, Dec 18, 2018	259.80	262.44	241.20	247.44
1905	NASDAQ	ASMB	Mon, Dec 17, 2018	260.40	272.46	252.60	256.32
1904	NASDAQ	ASMB	Fri, Dec 14, 2018	270.84	278.40	256.80	263.04
1903	NASDAQ	ASMB	Thu, Dec 13, 2018	290.40	291.00	268.80	273.00
1902	NASDAQ	ASMB	Wed, Dec 12, 2018	295.32	300.36	285.00	290.28
1901	NASDAQ	ASMB	Tue, Dec 11, 2018	307.44	307.44	287.40	292.68
1900	NASDAQ	ASMB	Mon, Dec 10, 2018	297.48	306.72	289.80	301.44
1899	NASDAQ	ASMB	Fri, Dec 7, 2018	299.16	304.20	289.89	298.68
1898	NASDAQ	ASMB	Thu, Dec 6, 2018	288.84	302.64	282.48	300.12
1897	NASDAQ	ASMB	Tue, Dec 4, 2018	305.76	315.24	292.08	296.28
1896	NASDAQ	ASMB	Mon, Dec 3, 2018	318.12	323.76	299.52	308.04
1895	NASDAQ	ASMB	Fri, Nov 30, 2018	309.24	311.52	297.36	309.36
1894	NASDAQ	ASMB	Thu, Nov 29, 2018	314.76	319.38	304.86	309.24
1893	NASDAQ	ASMB	Wed, Nov 28, 2018	302.76	318.72	299.04	317.16
1892	NASDAQ	ASMB	Tue, Nov 27, 2018	300.12	306.24	295.02	301.20
1891	NASDAQ	ASMB	Mon, Nov 26, 2018	305.52	309.72	292.44	300.96
1890	NASDAQ	ASMB	Fri, Nov 23, 2018	298.08	311.46	298.08	303.48
1889	NASDAQ	ASMB	Wed, Nov 21, 2018	295.80	306.48	293.76	301.20
1888	NASDAQ	ASMB	Tue, Nov 20, 2018	287.76	297.42	284.52	292.32
1887	NASDAQ	ASMB	Mon, Nov 19, 2018	300.72	331.20	290.04	293.16
1886	NASDAQ	ASMB	Fri, Nov 16, 2018	288.48	299.76	275.76	296.04
1885	NASDAQ	ASMB	Thu, Nov 15, 2018	267.48	292.92	267.48	292.68
1884	NASDAQ	ASMB	Wed, Nov 14, 2018	271.56	274.56	259.20	268.20
1883	NASDAQ	ASMB	Tue, Nov 13, 2018	276.84	284.52	267.18	268.56
1882	NASDAQ	ASMB	Mon, Nov 12, 2018	281.04	297.42	273.84	273.90
1881	NASDAQ	ASMB	Fri, Nov 9, 2018	306.96	306.96	273.60	280.80
1880	NASDAQ	ASMB	Thu, Nov 8, 2018	277.32	308.40	256.56	307.08
1879	NASDAQ	ASMB	Wed, Nov 7, 2018	264.96	281.16	257.34	276.00
1878	NASDAQ	ASMB	Tue, Nov 6, 2018	275.40	275.88	263.40	264.00
1877	NASDAQ	ASMB	Mon, Nov 5, 2018	296.64	299.88	269.64	275.04
1876	NASDAQ	ASMB	Fri, Nov 2, 2018	286.32	299.40	282.48	297.36
1875	NASDAQ	ASMB	Thu, Nov 1, 2018	276.24	290.16	273.12	285.36
1874	NASDAQ	ASMB	Wed, Oct 31, 2018	271.20	279.60	269.46	274.56
1873	NASDAQ	ASMB	Tue, Oct 30, 2018	258.24	269.64	255.48	267.12
1872	NASDAQ	ASMB	Mon, Oct 29, 2018	268.92	272.88	251.64	258.36
1871	NASDAQ	ASMB	Fri, Oct 26, 2018	248.76	270.24	248.76	263.76
1870	NASDAQ	ASMB	Thu, Oct 25, 2018	252.72	258.30	247.32	252.72
1869	NASDAQ	ASMB	Wed, Oct 24, 2018	271.56	274.80	249.72	250.08
1868	NASDAQ	ASMB	Tue, Oct 23, 2018	271.80	277.68	266.16	273.12
1867	NASDAQ	ASMB	Mon, Oct 22, 2018	282.84	285.00	273.00	277.68
1866	NASDAQ	ASMB	Fri, Oct 19, 2018	296.28	300.84	279.00	280.20
1865	NASDAQ	ASMB	Thu, Oct 18, 2018	302.28	302.76	289.38	296.40
1864	NASDAQ	ASMB	Wed, Oct 17, 2018	307.32	312.24	296.52	303.36
1863	NASDAQ	ASMB	Tue, Oct 16, 2018	289.56	312.24	289.56	307.68
1862	NASDAQ	ASMB	Mon, Oct 15, 2018	287.40	295.68	280.56	287.88
1861	NASDAQ	ASMB	Fri, Oct 12, 2018	288.60	294.12	276.60	288.12
1860	NASDAQ	ASMB	Thu, Oct 11, 2018	293.04	302.28	281.76	283.08
1859	NASDAQ	ASMB	Wed, Oct 10, 2018	304.20	310.44	296.16	297.00
1858	NASDAQ	ASMB	Tue, Oct 9, 2018	312.48	322.92	301.68	303.60
1857	NASDAQ	ASMB	Mon, Oct 8, 2018	357.48	359.46	308.40	312.48
1856	NASDAQ	ASMB	Fri, Oct 5, 2018	335.64	340.92	310.80	319.80
1855	NASDAQ	ASMB	Thu, Oct 4, 2018	360.24	369.48	320.88	335.16
1854	NASDAQ	ASMB	Wed, Oct 3, 2018	430.92	433.86	382.92	383.28
1853	NASDAQ	ASMB	Tue, Oct 2, 2018	436.68	438.36	420.72	429.12
1852	NASDAQ	ASMB	Mon, Oct 1, 2018	444.48	448.44	435.12	437.40
1851	NASDAQ	ASMB	Fri, Sep 28, 2018	444.48	454.68	438.24	445.68
1850	NASDAQ	ASMB	Thu, Sep 27, 2018	424.08	451.56	420.54	446.04
1849	NASDAQ	ASMB	Wed, Sep 26, 2018	438.36	445.56	420.36	423.00
1848	NASDAQ	ASMB	Tue, Sep 25, 2018	451.08	461.04	436.56	437.52
1847	NASDAQ	ASMB	Mon, Sep 24, 2018	432.24	451.80	426.60	448.32
1846	NASDAQ	ASMB	Fri, Sep 21, 2018	438.00	443.40	424.62	433.20
1845	NASDAQ	ASMB	Thu, Sep 20, 2018	419.76	446.64	411.27	441.48
1844	NASDAQ	ASMB	Wed, Sep 19, 2018	419.52	420.24	406.14	417.12
1843	NASDAQ	ASMB	Tue, Sep 18, 2018	413.04	439.08	413.04	420.48
1842	NASDAQ	ASMB	Mon, Sep 17, 2018	413.52	423.00	402.00	412.92
1841	NASDAQ	ASMB	Fri, Sep 14, 2018	424.92	432.84	410.52	413.64
1840	NASDAQ	ASMB	Thu, Sep 13, 2018	434.88	441.72	423.00	425.16
1839	NASDAQ	ASMB	Wed, Sep 12, 2018	433.08	436.92	421.80	432.72
1838	NASDAQ	ASMB	Tue, Sep 11, 2018	435.00	443.52	428.88	433.08
1837	NASDAQ	ASMB	Mon, Sep 10, 2018	451.56	457.32	432.24	435.12
1836	NASDAQ	ASMB	Fri, Sep 7, 2018	458.76	460.92	445.32	450.00
1835	NASDAQ	ASMB	Thu, Sep 6, 2018	481.68	486.60	454.20	459.00
1834	NASDAQ	ASMB	Wed, Sep 5, 2018	465.84	484.92	457.08	482.16
1833	NASDAQ	ASMB	Tue, Sep 4, 2018	477.12	477.12	455.28	466.56
1832	NASDAQ	ASMB	Fri, Aug 31, 2018	484.68	492.00	472.08	480.00
1831	NASDAQ	ASMB	Thu, Aug 30, 2018	473.88	485.28	470.04	484.56
1830	NASDAQ	ASMB	Wed, Aug 29, 2018	463.68	476.62	460.20	473.76
1829	NASDAQ	ASMB	Tue, Aug 28, 2018	475.32	480.12	460.80	463.56
1828	NASDAQ	ASMB	Mon, Aug 27, 2018	462.24	477.84	461.04	472.32
1827	NASDAQ	ASMB	Fri, Aug 24, 2018	454.20	471.60	452.52	460.20
1826	NASDAQ	ASMB	Thu, Aug 23, 2018	440.28	461.64	440.28	454.08
1825	NASDAQ	ASMB	Wed, Aug 22, 2018	446.40	459.36	434.04	440.16
1824	NASDAQ	ASMB	Tue, Aug 21, 2018	431.76	455.04	431.40	448.56
1823	NASDAQ	ASMB	Mon, Aug 20, 2018	440.04	441.92	426.36	432.36
1822	NASDAQ	ASMB	Fri, Aug 17, 2018	439.20	442.68	428.40	438.60
1821	NASDAQ	ASMB	Thu, Aug 16, 2018	432.00	446.28	424.08	440.64
1820	NASDAQ	ASMB	Wed, Aug 15, 2018	446.28	446.28	421.44	430.68
1819	NASDAQ	ASMB	Tue, Aug 14, 2018	474.00	475.20	446.04	447.84
1818	NASDAQ	ASMB	Mon, Aug 13, 2018	473.28	482.40	465.84	474.24
1817	NASDAQ	ASMB	Fri, Aug 10, 2018	470.88	487.08	468.78	474.36
1816	NASDAQ	ASMB	Thu, Aug 9, 2018	495.72	511.32	465.24	474.96
1815	NASDAQ	ASMB	Wed, Aug 8, 2018	534.48	534.48	507.36	511.32
1814	NASDAQ	ASMB	Tue, Aug 7, 2018	501.84	507.00	492.96	502.44
1813	NASDAQ	ASMB	Mon, Aug 6, 2018	489.72	503.04	487.32	500.64
1812	NASDAQ	ASMB	Fri, Aug 3, 2018	499.92	509.40	476.16	486.48
1811	NASDAQ	ASMB	Thu, Aug 2, 2018	495.84	515.94	495.84	499.80
1810	NASDAQ	ASMB	Wed, Aug 1, 2018	535.80	535.80	492.00	495.00
1809	NASDAQ	ASMB	Tue, Jul 31, 2018	497.76	534.00	489.60	530.76
1808	NASDAQ	ASMB	Mon, Jul 30, 2018	481.56	507.96	474.24	495.84
1807	NASDAQ	ASMB	Fri, Jul 27, 2018	508.32	513.00	474.12	483.72
1806	NASDAQ	ASMB	Thu, Jul 26, 2018	510.00	516.00	494.40	508.20
1805	NASDAQ	ASMB	Wed, Jul 25, 2018	505.32	532.20	496.44	511.80
1804	NASDAQ	ASMB	Tue, Jul 24, 2018	531.60	534.90	497.04	503.04
1803	NASDAQ	ASMB	Mon, Jul 23, 2018	508.68	535.68	506.28	529.80
1802	NASDAQ	ASMB	Fri, Jul 20, 2018	495.12	510.36	493.20	502.08
1801	NASDAQ	ASMB	Thu, Jul 19, 2018	512.40	513.00	490.32	494.16
1800	NASDAQ	ASMB	Wed, Jul 18, 2018	520.80	520.80	504.00	513.12
1799	NASDAQ	ASMB	Tue, Jul 17, 2018	498.00	525.12	489.84	522.60
1798	NASDAQ	ASMB	Mon, Jul 16, 2018	499.80	508.32	489.96	498.60
1797	NASDAQ	ASMB	Fri, Jul 13, 2018	499.92	521.04	479.82	499.68
1796	NASDAQ	ASMB	Thu, Jul 12, 2018	457.20	512.52	452.52	502.80
1795	NASDAQ	ASMB	Wed, Jul 11, 2018	464.40	468.00	435.96	440.52
1794	NASDAQ	ASMB	Tue, Jul 10, 2018	480.12	489.84	470.64	477.36
1793	NASDAQ	ASMB	Mon, Jul 9, 2018	481.32	487.02	471.60	480.12
1792	NASDAQ	ASMB	Fri, Jul 6, 2018	480.84	486.96	469.32	478.44
1791	NASDAQ	ASMB	Thu, Jul 5, 2018	476.04	479.52	467.04	479.04
1790	NASDAQ	ASMB	Tue, Jul 3, 2018	477.24	485.10	469.44	473.40
1789	NASDAQ	ASMB	Mon, Jul 2, 2018	466.44	479.40	458.16	474.96
1788	NASDAQ	ASMB	Fri, Jun 29, 2018	458.88	495.60	455.46	470.52
1787	NASDAQ	ASMB	Thu, Jun 28, 2018	473.76	482.40	447.00	471.48
1786	NASDAQ	ASMB	Wed, Jun 27, 2018	489.96	494.64	480.12	482.04
1785	NASDAQ	ASMB	Tue, Jun 26, 2018	500.76	525.00	481.32	491.16
1784	NASDAQ	ASMB	Mon, Jun 25, 2018	529.20	529.20	492.00	499.32
1783	NASDAQ	ASMB	Fri, Jun 22, 2018	551.40	552.00	523.80	530.16
1782	NASDAQ	ASMB	Thu, Jun 21, 2018	570.96	581.40	543.36	548.52
1781	NASDAQ	ASMB	Wed, Jun 20, 2018	558.00	578.76	554.94	572.76
1780	NASDAQ	ASMB	Tue, Jun 19, 2018	570.24	586.92	549.72	554.04
1779	NASDAQ	ASMB	Mon, Jun 18, 2018	561.36	580.56	557.52	576.48
1778	NASDAQ	ASMB	Fri, Jun 15, 2018	549.36	565.56	549.36	563.52
1777	NASDAQ	ASMB	Thu, Jun 14, 2018	564.36	574.80	547.74	553.56
1776	NASDAQ	ASMB	Wed, Jun 13, 2018	544.44	566.64	541.80	561.96
1775	NASDAQ	ASMB	Tue, Jun 12, 2018	523.08	550.62	510.72	544.44
1774	NASDAQ	ASMB	Mon, Jun 11, 2018	572.76	576.95	509.04	525.12
1773	NASDAQ	ASMB	Fri, Jun 8, 2018	506.52	583.92	505.68	571.44
1772	NASDAQ	ASMB	Thu, Jun 7, 2018	522.24	522.24	499.20	506.04
1771	NASDAQ	ASMB	Wed, Jun 6, 2018	511.20	526.32	501.36	520.80
1770	NASDAQ	ASMB	Tue, Jun 5, 2018	512.28	522.84	506.40	512.28
1769	NASDAQ	ASMB	Mon, Jun 4, 2018	520.08	523.44	498.84	513.72
1768	NASDAQ	ASMB	Fri, Jun 1, 2018	509.64	520.20	501.72	518.04
1767	NASDAQ	ASMB	Thu, May 31, 2018	505.20	517.56	499.56	507.48
1766	NASDAQ	ASMB	Wed, May 30, 2018	507.84	520.32	496.80	505.08
1765	NASDAQ	ASMB	Tue, May 29, 2018	516.36	516.36	502.20	502.68
1764	NASDAQ	ASMB	Fri, May 25, 2018	493.68	527.88	484.44	519.48
1763	NASDAQ	ASMB	Thu, May 24, 2018	496.92	502.80	489.84	494.52
1762	NASDAQ	ASMB	Wed, May 23, 2018	488.40	509.04	488.40	496.32
1761	NASDAQ	ASMB	Tue, May 22, 2018	489.72	494.64	476.04	488.64
1760	NASDAQ	ASMB	Mon, May 21, 2018	505.56	511.44	482.76	488.28
1759	NASDAQ	ASMB	Fri, May 18, 2018	513.12	519.36	498.84	501.84
1758	NASDAQ	ASMB	Thu, May 17, 2018	503.52	517.68	495.36	510.36
1757	NASDAQ	ASMB	Wed, May 16, 2018	508.20	522.00	497.76	502.20
1756	NASDAQ	ASMB	Tue, May 15, 2018	503.40	515.28	496.20	507.12
1755	NASDAQ	ASMB	Mon, May 14, 2018	487.68	507.24	485.82	505.32
1754	NASDAQ	ASMB	Fri, May 11, 2018	482.28	493.92	476.16	487.32
1753	NASDAQ	ASMB	Thu, May 10, 2018	506.76	512.40	478.20	480.24
1752	NASDAQ	ASMB	Wed, May 9, 2018	495.72	512.28	480.12	503.76
1751	NASDAQ	ASMB	Tue, May 8, 2018	525.24	526.08	450.84	492.60
1750	NASDAQ	ASMB	Mon, May 7, 2018	538.56	569.76	525.00	531.36
1749	NASDAQ	ASMB	Fri, May 4, 2018	517.68	541.56	513.24	539.04
1748	NASDAQ	ASMB	Thu, May 3, 2018	538.92	544.68	514.20	518.04
1747	NASDAQ	ASMB	Wed, May 2, 2018	534.48	551.04	534.48	539.04
1746	NASDAQ	ASMB	Tue, May 1, 2018	516.72	536.82	513.60	534.48
1745	NASDAQ	ASMB	Mon, Apr 30, 2018	551.52	561.72	515.94	521.76
1744	NASDAQ	ASMB	Fri, Apr 27, 2018	532.32	560.28	525.24	551.64
1743	NASDAQ	ASMB	Thu, Apr 26, 2018	524.76	542.88	515.41	533.40
1742	NASDAQ	ASMB	Wed, Apr 25, 2018	522.00	529.44	501.96	524.52
1741	NASDAQ	ASMB	Tue, Apr 24, 2018	529.08	540.00	515.64	523.32
1740	NASDAQ	ASMB	Mon, Apr 23, 2018	561.96	561.96	500.64	525.96
1739	NASDAQ	ASMB	Fri, Apr 20, 2018	554.76	572.52	548.16	561.00
1738	NASDAQ	ASMB	Thu, Apr 19, 2018	559.80	568.32	544.56	558.36
1737	NASDAQ	ASMB	Wed, Apr 18, 2018	574.44	574.92	547.32	559.68
1736	NASDAQ	ASMB	Tue, Apr 17, 2018	540.00	578.10	525.12	570.96
1735	NASDAQ	ASMB	Mon, Apr 16, 2018	538.20	547.20	506.40	539.16
1734	NASDAQ	ASMB	Fri, Apr 13, 2018	561.96	568.08	521.64	537.96
1733	NASDAQ	ASMB	Thu, Apr 12, 2018	603.60	620.40	557.88	582.84
1732	NASDAQ	ASMB	Wed, Apr 11, 2018	556.68	627.84	528.96	603.48
1731	NASDAQ	ASMB	Tue, Apr 10, 2018	554.40	574.56	548.94	559.92
1730	NASDAQ	ASMB	Mon, Apr 9, 2018	541.20	561.96	538.80	550.68
1729	NASDAQ	ASMB	Fri, Apr 6, 2018	550.92	564.84	529.20	535.32
1728	NASDAQ	ASMB	Thu, Apr 5, 2018	574.80	575.40	547.56	556.20
1727	NASDAQ	ASMB	Wed, Apr 4, 2018	561.84	572.76	549.00	570.72
1726	NASDAQ	ASMB	Tue, Apr 3, 2018	562.32	577.20	537.96	571.44
1725	NASDAQ	ASMB	Mon, Apr 2, 2018	591.84	597.00	537.00	561.00
1724	NASDAQ	ASMB	Thu, Mar 29, 2018	609.84	617.16	584.40	589.68
1723	NASDAQ	ASMB	Wed, Mar 28, 2018	690.00	757.86	562.44	608.88
1722	NASDAQ	ASMB	Tue, Mar 27, 2018	675.36	712.02	651.96	657.84
1721	NASDAQ	ASMB	Mon, Mar 26, 2018	670.32	673.32	649.32	671.04
1720	NASDAQ	ASMB	Fri, Mar 23, 2018	698.76	701.16	660.84	662.64
1719	NASDAQ	ASMB	Thu, Mar 22, 2018	687.00	702.60	680.28	698.04
1718	NASDAQ	ASMB	Wed, Mar 21, 2018	700.20	720.00	687.24	692.40
1717	NASDAQ	ASMB	Tue, Mar 20, 2018	706.32	712.32	678.00	698.04
1716	NASDAQ	ASMB	Mon, Mar 19, 2018	711.00	728.39	688.44	702.48
1715	NASDAQ	ASMB	Fri, Mar 16, 2018	747.36	747.36	700.68	716.04
1714	NASDAQ	ASMB	Thu, Mar 15, 2018	770.04	777.84	744.00	748.32
1713	NASDAQ	ASMB	Wed, Mar 14, 2018	771.00	792.84	756.24	769.92
1712	NASDAQ	ASMB	Tue, Mar 13, 2018	768.00	808.32	759.24	766.44
1711	NASDAQ	ASMB	Mon, Mar 12, 2018	698.28	771.36	698.28	766.08
1710	NASDAQ	ASMB	Fri, Mar 9, 2018	690.36	708.48	681.06	697.68
1709	NASDAQ	ASMB	Thu, Mar 8, 2018	685.80	699.36	654.84	690.36
1708	NASDAQ	ASMB	Wed, Mar 7, 2018	662.40	689.28	662.40	680.28
1707	NASDAQ	ASMB	Tue, Mar 6, 2018	680.40	680.40	660.48	670.44
1706	NASDAQ	ASMB	Mon, Mar 5, 2018	699.84	705.36	672.24	676.80
1705	NASDAQ	ASMB	Fri, Mar 2, 2018	694.56	719.22	681.60	701.16
1704	NASDAQ	ASMB	Thu, Mar 1, 2018	676.44	715.80	675.48	702.12
1703	NASDAQ	ASMB	Wed, Feb 28, 2018	683.52	696.84	675.84	680.88
1702	NASDAQ	ASMB	Tue, Feb 27, 2018	692.16	703.80	670.80	676.80
1701	NASDAQ	ASMB	Mon, Feb 26, 2018	679.20	699.72	662.52	690.00
1700	NASDAQ	ASMB	Fri, Feb 23, 2018	670.08	682.08	655.80	679.08
1699	NASDAQ	ASMB	Thu, Feb 22, 2018	680.40	681.96	668.28	669.48
1698	NASDAQ	ASMB	Wed, Feb 21, 2018	673.80	684.00	663.84	673.20
1697	NASDAQ	ASMB	Tue, Feb 20, 2018	677.88	680.88	664.92	670.32
1696	NASDAQ	ASMB	Fri, Feb 16, 2018	693.96	704.16	675.00	681.84
1695	NASDAQ	ASMB	Thu, Feb 15, 2018	658.44	698.28	640.92	694.56
1694	NASDAQ	ASMB	Wed, Feb 14, 2018	568.32	702.84	547.68	655.32
1693	NASDAQ	ASMB	Tue, Feb 13, 2018	539.28	577.44	537.12	575.04
1692	NASDAQ	ASMB	Mon, Feb 12, 2018	516.24	551.40	516.24	543.84
1691	NASDAQ	ASMB	Fri, Feb 9, 2018	524.28	528.12	490.32	514.20
1690	NASDAQ	ASMB	Thu, Feb 8, 2018	544.44	552.60	522.36	522.72
1689	NASDAQ	ASMB	Wed, Feb 7, 2018	557.64	568.20	540.00	544.32
1688	NASDAQ	ASMB	Tue, Feb 6, 2018	534.72	565.08	519.96	554.88
1687	NASDAQ	ASMB	Mon, Feb 5, 2018	552.72	576.00	539.64	544.32
1686	NASDAQ	ASMB	Fri, Feb 2, 2018	546.36	567.48	534.36	558.84
1685	NASDAQ	ASMB	Thu, Feb 1, 2018	562.32	576.48	539.76	549.60
1684	NASDAQ	ASMB	Wed, Jan 31, 2018	602.28	611.88	553.83	566.16
1683	NASDAQ	ASMB	Tue, Jan 30, 2018	591.00	607.44	572.76	600.12
1682	NASDAQ	ASMB	Mon, Jan 29, 2018	589.32	605.88	576.24	590.04
1681	NASDAQ	ASMB	Fri, Jan 26, 2018	586.32	598.56	576.24	590.04
1680	NASDAQ	ASMB	Thu, Jan 25, 2018	561.00	588.00	546.72	583.20
1679	NASDAQ	ASMB	Wed, Jan 24, 2018	556.92	577.45	548.64	556.56
1678	NASDAQ	ASMB	Tue, Jan 23, 2018	566.40	576.60	547.56	557.28
1677	NASDAQ	ASMB	Mon, Jan 22, 2018	555.12	594.11	541.44	569.76
1676	NASDAQ	ASMB	Fri, Jan 19, 2018	546.60	559.26	539.64	555.00
1675	NASDAQ	ASMB	Thu, Jan 18, 2018	543.96	553.32	527.17	546.48
1674	NASDAQ	ASMB	Wed, Jan 17, 2018	550.08	560.76	540.96	543.36
1673	NASDAQ	ASMB	Tue, Jan 16, 2018	546.84	561.12	528.19	549.24
1672	NASDAQ	ASMB	Fri, Jan 12, 2018	537.84	556.56	512.88	542.40
1671	NASDAQ	ASMB	Thu, Jan 11, 2018	528.00	539.52	520.98	535.92
1670	NASDAQ	ASMB	Wed, Jan 10, 2018	504.00	529.08	496.92	528.00
1669	NASDAQ	ASMB	Tue, Jan 9, 2018	500.76	513.12	495.12	500.76
1668	NASDAQ	ASMB	Mon, Jan 8, 2018	515.88	524.40	492.72	500.40
1667	NASDAQ	ASMB	Fri, Jan 5, 2018	538.80	544.56	501.00	517.44
1666	NASDAQ	ASMB	Thu, Jan 4, 2018	553.20	553.20	519.84	538.92
1665	NASDAQ	ASMB	Wed, Jan 3, 2018	557.64	574.32	541.68	549.00
1664	NASDAQ	ASMB	Tue, Jan 2, 2018	540.48	558.00	534.36	555.36
1663	NASDAQ	ASMB	Fri, Dec 29, 2017	528.60	548.04	508.44	543.00
1662	NASDAQ	ASMB	Thu, Dec 28, 2017	538.80	549.00	526.08	527.04
1661	NASDAQ	ASMB	Wed, Dec 27, 2017	542.16	553.44	535.92	540.36
1660	NASDAQ	ASMB	Tue, Dec 26, 2017	541.80	546.60	536.64	539.16
1659	NASDAQ	ASMB	Fri, Dec 22, 2017	535.68	550.80	535.68	542.64
1658	NASDAQ	ASMB	Thu, Dec 21, 2017	534.24	554.16	529.92	538.92
1657	NASDAQ	ASMB	Wed, Dec 20, 2017	572.40	572.40	530.64	535.68
1656	NASDAQ	ASMB	Tue, Dec 19, 2017	576.72	599.88	563.76	573.60
1655	NASDAQ	ASMB	Mon, Dec 18, 2017	537.12	584.69	528.00	576.24
1654	NASDAQ	ASMB	Fri, Dec 15, 2017	512.28	538.08	496.68	532.68
1653	NASDAQ	ASMB	Thu, Dec 14, 2017	507.36	521.78	495.36	511.32
1652	NASDAQ	ASMB	Wed, Dec 13, 2017	501.00	520.32	489.03	507.24
1651	NASDAQ	ASMB	Tue, Dec 12, 2017	530.64	536.88	496.20	502.32
1650	NASDAQ	ASMB	Mon, Dec 11, 2017	534.84	545.88	520.29	527.88
1649	NASDAQ	ASMB	Fri, Dec 8, 2017	515.64	540.60	510.72	531.36
1648	NASDAQ	ASMB	Thu, Dec 7, 2017	523.92	527.52	500.04	514.68
1647	NASDAQ	ASMB	Wed, Dec 6, 2017	524.76	536.64	512.76	529.20
1646	NASDAQ	ASMB	Tue, Dec 5, 2017	537.84	547.92	524.22	529.44
1645	NASDAQ	ASMB	Mon, Dec 4, 2017	581.52	585.48	524.64	537.36
1644	NASDAQ	ASMB	Fri, Dec 1, 2017	592.44	605.88	562.92	577.80
1643	NASDAQ	ASMB	Thu, Nov 30, 2017	556.68	628.44	556.20	598.92
1642	NASDAQ	ASMB	Wed, Nov 29, 2017	540.00	555.24	520.74	552.60
1641	NASDAQ	ASMB	Tue, Nov 28, 2017	507.36	538.56	496.42	536.76
1640	NASDAQ	ASMB	Mon, Nov 27, 2017	519.72	533.28	497.04	502.08
1639	NASDAQ	ASMB	Fri, Nov 24, 2017	477.48	546.24	468.84	517.44
1638	NASDAQ	ASMB	Wed, Nov 22, 2017	454.32	474.60	440.16	473.52
1637	NASDAQ	ASMB	Tue, Nov 21, 2017	459.84	469.68	448.68	454.56
1636	NASDAQ	ASMB	Mon, Nov 20, 2017	431.40	459.00	414.36	456.24
1635	NASDAQ	ASMB	Fri, Nov 17, 2017	417.00	442.80	417.00	426.48
1634	NASDAQ	ASMB	Thu, Nov 16, 2017	399.96	430.44	399.96	419.40
1633	NASDAQ	ASMB	Wed, Nov 15, 2017	396.36	402.48	390.96	397.56
1632	NASDAQ	ASMB	Tue, Nov 14, 2017	397.80	406.92	393.12	396.72
1631	NASDAQ	ASMB	Mon, Nov 13, 2017	404.28	410.40	393.78	400.08
1630	NASDAQ	ASMB	Fri, Nov 10, 2017	419.16	427.50	400.68	405.60
1629	NASDAQ	ASMB	Thu, Nov 9, 2017	418.80	430.92	411.06	421.80
1628	NASDAQ	ASMB	Wed, Nov 8, 2017	394.56	422.40	383.76	421.80
1627	NASDAQ	ASMB	Tue, Nov 7, 2017	381.36	390.60	374.52	389.04
1626	NASDAQ	ASMB	Mon, Nov 6, 2017	362.88	389.28	355.80	381.24
1625	NASDAQ	ASMB	Fri, Nov 3, 2017	360.24	372.00	349.74	363.00
1624	NASDAQ	ASMB	Thu, Nov 2, 2017	327.00	375.48	324.00	358.32
1623	NASDAQ	ASMB	Wed, Nov 1, 2017	355.68	358.80	340.09	342.96
1622	NASDAQ	ASMB	Tue, Oct 31, 2017	351.36	360.48	348.72	354.12
1621	NASDAQ	ASMB	Mon, Oct 30, 2017	373.20	380.16	348.12	349.32
1620	NASDAQ	ASMB	Fri, Oct 27, 2017	372.00	376.08	367.44	372.36
1619	NASDAQ	ASMB	Thu, Oct 26, 2017	366.60	373.38	357.84	371.64
1618	NASDAQ	ASMB	Wed, Oct 25, 2017	355.20	367.44	355.20	366.72
1617	NASDAQ	ASMB	Tue, Oct 24, 2017	362.64	365.52	350.16	356.88
1616	NASDAQ	ASMB	Mon, Oct 23, 2017	374.40	375.72	362.28	364.56
1615	NASDAQ	ASMB	Fri, Oct 20, 2017	374.04	379.80	368.16	374.88
1614	NASDAQ	ASMB	Thu, Oct 19, 2017	373.92	376.56	367.80	370.68
1613	NASDAQ	ASMB	Wed, Oct 18, 2017	377.64	382.32	366.24	374.52
1612	NASDAQ	ASMB	Tue, Oct 17, 2017	381.72	392.88	369.36	374.40
1611	NASDAQ	ASMB	Mon, Oct 16, 2017	404.40	406.44	384.12	384.24
1610	NASDAQ	ASMB	Fri, Oct 13, 2017	415.32	415.32	397.68	402.00
1609	NASDAQ	ASMB	Thu, Oct 12, 2017	415.20	417.60	410.52	412.08
1608	NASDAQ	ASMB	Wed, Oct 11, 2017	420.00	425.52	412.62	415.08
1607	NASDAQ	ASMB	Tue, Oct 10, 2017	425.40	427.44	413.88	420.84
1606	NASDAQ	ASMB	Mon, Oct 9, 2017	423.00	434.82	418.80	422.16
1605	NASDAQ	ASMB	Fri, Oct 6, 2017	421.20	435.67	408.95	423.72
1604	NASDAQ	ASMB	Thu, Oct 5, 2017	417.36	425.76	410.70	420.60
1603	NASDAQ	ASMB	Wed, Oct 4, 2017	422.76	429.00	415.80	417.24
1602	NASDAQ	ASMB	Tue, Oct 3, 2017	413.64	429.72	409.20	422.04
1601	NASDAQ	ASMB	Mon, Oct 2, 2017	422.40	422.79	397.56	413.64
1600	NASDAQ	ASMB	Fri, Sep 29, 2017	401.88	421.56	401.88	419.04
1599	NASDAQ	ASMB	Thu, Sep 28, 2017	403.68	408.00	397.44	402.24
1598	NASDAQ	ASMB	Wed, Sep 27, 2017	392.40	410.76	392.40	403.68
1597	NASDAQ	ASMB	Tue, Sep 26, 2017	391.20	413.03	387.12	390.00
1596	NASDAQ	ASMB	Mon, Sep 25, 2017	390.72	412.56	385.08	391.08
1595	NASDAQ	ASMB	Fri, Sep 22, 2017	384.60	395.04	382.74	390.60
1594	NASDAQ	ASMB	Thu, Sep 21, 2017	366.00	392.76	361.20	385.56
1593	NASDAQ	ASMB	Wed, Sep 20, 2017	371.40	382.80	361.44	365.88
1592	NASDAQ	ASMB	Tue, Sep 19, 2017	370.20	374.28	361.44	371.04
1591	NASDAQ	ASMB	Mon, Sep 18, 2017	363.48	377.16	363.48	369.36
1590	NASDAQ	ASMB	Fri, Sep 15, 2017	354.60	369.48	344.28	363.24
1589	NASDAQ	ASMB	Thu, Sep 14, 2017	352.20	355.56	343.92	353.64
1588	NASDAQ	ASMB	Wed, Sep 13, 2017	343.08	350.76	340.92	343.20
1587	NASDAQ	ASMB	Tue, Sep 12, 2017	335.76	348.00	335.76	341.76
1586	NASDAQ	ASMB	Mon, Sep 11, 2017	339.96	342.48	333.12	335.88
1585	NASDAQ	ASMB	Fri, Sep 8, 2017	341.64	343.56	334.97	336.48
1584	NASDAQ	ASMB	Thu, Sep 7, 2017	331.20	344.76	325.80	341.64
1583	NASDAQ	ASMB	Wed, Sep 6, 2017	325.80	332.82	317.88	331.32
1582	NASDAQ	ASMB	Tue, Sep 5, 2017	324.96	331.44	319.92	325.80
1581	NASDAQ	ASMB	Fri, Sep 1, 2017	325.20	334.80	318.72	326.16
1580	NASDAQ	ASMB	Thu, Aug 31, 2017	333.96	338.88	310.92	325.32
1579	NASDAQ	ASMB	Wed, Aug 30, 2017	324.00	337.50	318.84	333.60
1578	NASDAQ	ASMB	Tue, Aug 29, 2017	320.64	328.08	319.20	323.88
1577	NASDAQ	ASMB	Mon, Aug 28, 2017	320.76	323.88	315.00	321.48
1576	NASDAQ	ASMB	Fri, Aug 25, 2017	320.28	323.88	313.48	320.52
1575	NASDAQ	ASMB	Thu, Aug 24, 2017	316.20	322.80	316.20	319.08
1574	NASDAQ	ASMB	Wed, Aug 23, 2017	314.88	321.36	312.96	316.08
1573	NASDAQ	ASMB	Tue, Aug 22, 2017	308.40	318.54	308.16	315.00
1572	NASDAQ	ASMB	Mon, Aug 21, 2017	298.80	317.88	296.88	308.28
1571	NASDAQ	ASMB	Fri, Aug 18, 2017	292.44	299.16	290.04	298.44
1570	NASDAQ	ASMB	Thu, Aug 17, 2017	297.00	301.80	294.12	294.96
1569	NASDAQ	ASMB	Wed, Aug 16, 2017	295.80	302.52	282.60	299.40
1568	NASDAQ	ASMB	Tue, Aug 15, 2017	287.04	298.44	283.44	294.84
1567	NASDAQ	ASMB	Mon, Aug 14, 2017	283.08	292.20	278.52	286.92
1566	NASDAQ	ASMB	Fri, Aug 11, 2017	278.76	283.56	270.60	280.08
1565	NASDAQ	ASMB	Thu, Aug 10, 2017	279.00	283.56	276.12	276.96
1564	NASDAQ	ASMB	Wed, Aug 9, 2017	278.40	282.96	267.84	279.96
1563	NASDAQ	ASMB	Tue, Aug 8, 2017	275.88	279.00	274.20	277.56
1562	NASDAQ	ASMB	Mon, Aug 7, 2017	272.88	278.16	272.28	277.56
1561	NASDAQ	ASMB	Fri, Aug 4, 2017	267.72	277.15	265.32	274.08
1560	NASDAQ	ASMB	Thu, Aug 3, 2017	271.80	273.00	265.56	267.72
1559	NASDAQ	ASMB	Wed, Aug 2, 2017	272.76	273.84	264.60	269.88
1558	NASDAQ	ASMB	Tue, Aug 1, 2017	271.20	274.85	263.17	272.52
1557	NASDAQ	ASMB	Mon, Jul 31, 2017	261.96	272.28	257.04	268.92
1556	NASDAQ	ASMB	Fri, Jul 28, 2017	254.40	263.40	254.28	261.36
1555	NASDAQ	ASMB	Thu, Jul 27, 2017	256.20	261.36	250.98	255.72
1554	NASDAQ	ASMB	Wed, Jul 26, 2017	255.36	258.00	249.06	256.32
1553	NASDAQ	ASMB	Tue, Jul 25, 2017	256.92	260.76	249.36	255.36
1552	NASDAQ	ASMB	Mon, Jul 24, 2017	260.64	266.10	255.12	256.68
1551	NASDAQ	ASMB	Fri, Jul 21, 2017	261.96	267.12	256.44	261.36
1550	NASDAQ	ASMB	Thu, Jul 20, 2017	259.56	261.96	254.40	259.20
1549	NASDAQ	ASMB	Wed, Jul 19, 2017	259.20	286.80	256.92	260.28
1548	NASDAQ	ASMB	Tue, Jul 18, 2017	261.84	270.00	256.80	259.56
1547	NASDAQ	ASMB	Mon, Jul 17, 2017	267.00	268.20	256.20	261.12
1546	NASDAQ	ASMB	Fri, Jul 14, 2017	267.48	273.24	263.04	267.12
1545	NASDAQ	ASMB	Thu, Jul 13, 2017	270.12	273.78	261.60	268.32
1544	NASDAQ	ASMB	Wed, Jul 12, 2017	270.60	276.48	268.20	270.84
1543	NASDAQ	ASMB	Tue, Jul 11, 2017	249.96	272.88	245.88	268.20
1542	NASDAQ	ASMB	Mon, Jul 10, 2017	251.52	254.04	245.70	250.92
1541	NASDAQ	ASMB	Fri, Jul 7, 2017	248.40	253.80	238.56	252.36
1540	NASDAQ	ASMB	Thu, Jul 6, 2017	250.56	250.56	223.20	248.16
1539	NASDAQ	ASMB	Wed, Jul 5, 2017	249.72	254.28	243.13	252.48
1538	NASDAQ	ASMB	Mon, Jul 3, 2017	246.48	250.32	239.64	248.16
1537	NASDAQ	ASMB	Fri, Jun 30, 2017	249.72	253.56	244.32	247.80
1536	NASDAQ	ASMB	Thu, Jun 29, 2017	255.72	255.72	241.56	248.04
1535	NASDAQ	ASMB	Wed, Jun 28, 2017	246.60	259.08	242.40	255.36
1534	NASDAQ	ASMB	Tue, Jun 27, 2017	250.08	256.08	243.48	244.20
1533	NASDAQ	ASMB	Mon, Jun 26, 2017	249.96	258.25	240.12	250.56
1532	NASDAQ	ASMB	Fri, Jun 23, 2017	262.44	270.00	246.48	250.80
1531	NASDAQ	ASMB	Thu, Jun 22, 2017	263.88	264.96	259.05	261.96
1530	NASDAQ	ASMB	Wed, Jun 21, 2017	262.56	268.08	258.24	262.80
1529	NASDAQ	ASMB	Tue, Jun 20, 2017	263.76	268.20	261.48	263.16
1528	NASDAQ	ASMB	Mon, Jun 19, 2017	263.04	269.37	259.44	262.56
1527	NASDAQ	ASMB	Fri, Jun 16, 2017	260.52	276.12	251.64	261.12
1526	NASDAQ	ASMB	Thu, Jun 15, 2017	266.04	273.48	252.60	261.96
1525	NASDAQ	ASMB	Wed, Jun 14, 2017	276.60	282.48	264.96	268.56
1524	NASDAQ	ASMB	Tue, Jun 13, 2017	293.28	293.28	271.80	276.36
1523	NASDAQ	ASMB	Mon, Jun 12, 2017	293.04	299.04	284.88	288.24
1522	NASDAQ	ASMB	Fri, Jun 9, 2017	302.88	321.47	291.60	296.40
1521	NASDAQ	ASMB	Thu, Jun 8, 2017	289.80	304.20	288.00	304.20
1520	NASDAQ	ASMB	Wed, Jun 7, 2017	297.36	302.64	283.63	289.80
1519	NASDAQ	ASMB	Tue, Jun 6, 2017	300.96	314.04	290.28	295.80
1518	NASDAQ	ASMB	Mon, Jun 5, 2017	306.48	307.92	289.80	303.24
1517	NASDAQ	ASMB	Fri, Jun 2, 2017	312.72	318.00	294.72	307.80
1516	NASDAQ	ASMB	Thu, Jun 1, 2017	317.04	334.44	302.40	311.52
1515	NASDAQ	ASMB	Wed, May 31, 2017	312.00	313.68	293.28	304.92
1514	NASDAQ	ASMB	Tue, May 30, 2017	310.08	338.88	310.08	311.88
1513	NASDAQ	ASMB	Fri, May 26, 2017	306.24	309.36	301.68	308.40
1512	NASDAQ	ASMB	Thu, May 25, 2017	303.84	309.48	301.44	304.80
1511	NASDAQ	ASMB	Wed, May 24, 2017	288.00	309.12	283.68	304.20
1510	NASDAQ	ASMB	Tue, May 23, 2017	280.80	291.24	275.76	289.20
1509	NASDAQ	ASMB	Mon, May 22, 2017	279.84	281.46	271.32	279.60
1508	NASDAQ	ASMB	Fri, May 19, 2017	279.72	287.70	270.48	279.84
1507	NASDAQ	ASMB	Thu, May 18, 2017	281.16	285.60	276.72	279.96
1506	NASDAQ	ASMB	Wed, May 17, 2017	276.72	287.28	265.17	280.68
1505	NASDAQ	ASMB	Tue, May 16, 2017	269.04	281.87	269.04	278.88
1504	NASDAQ	ASMB	Mon, May 15, 2017	267.72	276.60	267.72	270.24
1503	NASDAQ	ASMB	Fri, May 12, 2017	267.60	274.44	262.20	268.92
1502	NASDAQ	ASMB	Thu, May 11, 2017	276.96	278.76	272.10	273.00
1501	NASDAQ	ASMB	Wed, May 10, 2017	282.00	287.40	277.08	280.68
1500	NASDAQ	ASMB	Tue, May 9, 2017	284.40	288.12	272.52	283.44
1499	NASDAQ	ASMB	Mon, May 8, 2017	288.36	288.48	272.16	284.88
1498	NASDAQ	ASMB	Fri, May 5, 2017	288.52	290.28	282.19	288.00
1497	NASDAQ	ASMB	Thu, May 4, 2017	290.52	294.48	286.32	287.88
1496	NASDAQ	ASMB	Wed, May 3, 2017	282.12	289.44	282.12	288.96
1495	NASDAQ	ASMB	Tue, May 2, 2017	288.78	292.80	285.48	286.20
1494	NASDAQ	ASMB	Mon, May 1, 2017	288.00	288.72	284.52	287.64
1493	NASDAQ	ASMB	Fri, Apr 28, 2017	284.04	291.96	281.52	283.56
1492	NASDAQ	ASMB	Thu, Apr 27, 2017	283.97	288.24	279.60	283.92
1491	NASDAQ	ASMB	Wed, Apr 26, 2017	288.00	291.90	279.12	286.32
1490	NASDAQ	ASMB	Tue, Apr 25, 2017	285.60	293.88	283.32	287.76
1489	NASDAQ	ASMB	Mon, Apr 24, 2017	289.20	290.52	283.80	285.72
1488	NASDAQ	ASMB	Fri, Apr 21, 2017	282.00	289.20	280.80	287.76
1487	NASDAQ	ASMB	Thu, Apr 20, 2017	277.08	282.00	272.64	280.32
1486	NASDAQ	ASMB	Wed, Apr 19, 2017	275.76	280.56	271.68	274.80
1485	NASDAQ	ASMB	Tue, Apr 18, 2017	280.20	280.86	270.00	278.04
1484	NASDAQ	ASMB	Mon, Apr 17, 2017	288.00	288.00	277.56	280.08
1483	NASDAQ	ASMB	Thu, Apr 13, 2017	289.44	290.76	280.32	286.68
1482	NASDAQ	ASMB	Wed, Apr 12, 2017	284.52	289.20	276.42	285.24
1481	NASDAQ	ASMB	Tue, Apr 11, 2017	289.32	292.38	285.96	288.12
1480	NASDAQ	ASMB	Mon, Apr 10, 2017	290.88	291.48	285.67	289.32
1479	NASDAQ	ASMB	Fri, Apr 7, 2017	286.20	293.58	281.40	290.52
1478	NASDAQ	ASMB	Thu, Apr 6, 2017	284.04	291.24	274.14	287.28
1477	NASDAQ	ASMB	Wed, Apr 5, 2017	288.00	296.36	265.74	276.12
1476	NASDAQ	ASMB	Tue, Apr 4, 2017	288.12	292.62	286.20	288.00
1475	NASDAQ	ASMB	Mon, Apr 3, 2017	308.76	308.76	284.64	288.48
1474	NASDAQ	ASMB	Fri, Mar 31, 2017	303.84	311.28	294.25	305.88
1473	NASDAQ	ASMB	Thu, Mar 30, 2017	304.32	309.12	302.32	304.32
1472	NASDAQ	ASMB	Wed, Mar 29, 2017	314.28	314.28	300.36	304.08
1471	NASDAQ	ASMB	Tue, Mar 28, 2017	314.52	314.52	303.12	312.00
1470	NASDAQ	ASMB	Mon, Mar 27, 2017	307.32	317.88	303.12	311.88
1469	NASDAQ	ASMB	Fri, Mar 24, 2017	318.36	328.80	307.38	309.36
1468	NASDAQ	ASMB	Thu, Mar 23, 2017	300.96	324.36	294.12	315.84
1467	NASDAQ	ASMB	Wed, Mar 22, 2017	291.96	302.16	282.60	301.08
1466	NASDAQ	ASMB	Tue, Mar 21, 2017	295.20	304.92	281.28	293.16
1465	NASDAQ	ASMB	Mon, Mar 20, 2017	298.20	302.64	295.80	301.32
1464	NASDAQ	ASMB	Fri, Mar 17, 2017	309.84	312.00	289.80	300.00
1463	NASDAQ	ASMB	Thu, Mar 16, 2017	327.36	327.36	309.84	312.48
1462	NASDAQ	ASMB	Wed, Mar 15, 2017	327.72	338.16	309.60	318.96
1461	NASDAQ	ASMB	Tue, Mar 14, 2017	318.24	331.20	307.19	330.48
1460	NASDAQ	ASMB	Mon, Mar 13, 2017	282.60	321.62	267.00	318.84
1459	NASDAQ	ASMB	Fri, Mar 10, 2017	273.96	282.00	268.80	279.96
1458	NASDAQ	ASMB	Thu, Mar 9, 2017	275.16	275.70	268.20	270.72
1457	NASDAQ	ASMB	Wed, Mar 8, 2017	264.84	282.96	264.00	273.00
1456	NASDAQ	ASMB	Tue, Mar 7, 2017	252.84	265.32	251.16	264.12
1455	NASDAQ	ASMB	Mon, Mar 6, 2017	253.11	253.80	250.23	252.96
1454	NASDAQ	ASMB	Fri, Mar 3, 2017	246.72	255.62	240.60	253.68
1453	NASDAQ	ASMB	Thu, Mar 2, 2017	255.12	257.15	243.00	244.56
1452	NASDAQ	ASMB	Wed, Mar 1, 2017	250.31	255.36	247.68	253.92
1451	NASDAQ	ASMB	Tue, Feb 28, 2017	250.44	257.76	250.32	250.32
1450	NASDAQ	ASMB	Mon, Feb 27, 2017	252.96	255.36	250.32	254.16
1449	NASDAQ	ASMB	Fri, Feb 24, 2017	248.28	252.84	245.52	252.72
1448	NASDAQ	ASMB	Thu, Feb 23, 2017	240.12	251.64	236.76	248.28
1447	NASDAQ	ASMB	Wed, Feb 22, 2017	242.88	246.00	239.64	241.08
1446	NASDAQ	ASMB	Tue, Feb 21, 2017	240.48	242.64	232.32	242.52
1445	NASDAQ	ASMB	Fri, Feb 17, 2017	237.36	242.28	237.36	241.32
1444	NASDAQ	ASMB	Thu, Feb 16, 2017	244.32	246.90	236.28	239.40
1443	NASDAQ	ASMB	Wed, Feb 15, 2017	237.60	243.48	235.08	242.64
1442	NASDAQ	ASMB	Tue, Feb 14, 2017	237.60	238.44	233.76	237.60
1441	NASDAQ	ASMB	Mon, Feb 13, 2017	236.52	238.92	231.37	237.48
1440	NASDAQ	ASMB	Fri, Feb 10, 2017	245.76	245.76	237.00	237.48
1439	NASDAQ	ASMB	Thu, Feb 9, 2017	246.36	249.54	237.00	244.68
1438	NASDAQ	ASMB	Wed, Feb 8, 2017	247.68	248.64	241.14	245.88
1437	NASDAQ	ASMB	Tue, Feb 7, 2017	246.00	256.68	246.00	247.44
1436	NASDAQ	ASMB	Mon, Feb 6, 2017	228.84	250.80	228.84	249.36
1435	NASDAQ	ASMB	Fri, Feb 3, 2017	230.40	233.40	228.24	230.40
1434	NASDAQ	ASMB	Thu, Feb 2, 2017	228.72	235.80	225.84	230.40
1433	NASDAQ	ASMB	Wed, Feb 1, 2017	223.80	232.68	221.76	228.96
1432	NASDAQ	ASMB	Tue, Jan 31, 2017	232.32	232.32	222.00	222.84
1431	NASDAQ	ASMB	Mon, Jan 30, 2017	226.68	228.72	224.88	227.76
1430	NASDAQ	ASMB	Fri, Jan 27, 2017	226.32	230.40	225.84	227.76
1429	NASDAQ	ASMB	Thu, Jan 26, 2017	228.36	228.36	225.18	227.88
1428	NASDAQ	ASMB	Wed, Jan 25, 2017	228.00	228.84	221.76	228.12
1427	NASDAQ	ASMB	Tue, Jan 24, 2017	222.96	228.24	216.24	227.64
1426	NASDAQ	ASMB	Mon, Jan 23, 2017	229.08	231.00	226.44	228.00
1425	NASDAQ	ASMB	Fri, Jan 20, 2017	227.64	228.00	223.92	227.88
1424	NASDAQ	ASMB	Thu, Jan 19, 2017	216.00	233.88	213.72	228.72
1423	NASDAQ	ASMB	Wed, Jan 18, 2017	198.24	224.76	191.76	220.08
1422	NASDAQ	ASMB	Tue, Jan 17, 2017	175.92	206.28	174.24	199.20
1421	NASDAQ	ASMB	Fri, Jan 13, 2017	164.28	183.24	164.28	174.84
1420	NASDAQ	ASMB	Thu, Jan 12, 2017	153.60	167.76	153.00	165.48
1419	NASDAQ	ASMB	Wed, Jan 11, 2017	152.52	157.20	150.12	153.36
1418	NASDAQ	ASMB	Tue, Jan 10, 2017	150.00	157.20	150.00	154.68
1417	NASDAQ	ASMB	Mon, Jan 9, 2017	155.88	160.56	145.80	149.40
1416	NASDAQ	ASMB	Fri, Jan 6, 2017	156.12	159.48	152.40	153.72
1415	NASDAQ	ASMB	Thu, Jan 5, 2017	154.44	160.80	154.20	158.52
1414	NASDAQ	ASMB	Wed, Jan 4, 2017	142.68	159.14	142.68	153.36
1413	NASDAQ	ASMB	Tue, Jan 3, 2017	144.06	149.40	142.20	146.28
1412	NASDAQ	ASMB	Fri, Dec 30, 2016	139.32	145.80	138.60	145.80
1411	NASDAQ	ASMB	Thu, Dec 29, 2016	143.04	146.16	138.12	140.40
1410	NASDAQ	ASMB	Wed, Dec 28, 2016	139.20	143.76	136.92	142.92
1409	NASDAQ	ASMB	Tue, Dec 27, 2016	141.48	142.56	136.56	141.36
1408	NASDAQ	ASMB	Fri, Dec 23, 2016	141.96	143.28	134.64	141.36
1407	NASDAQ	ASMB	Thu, Dec 22, 2016	147.72	149.21	132.84	141.00
1406	NASDAQ	ASMB	Wed, Dec 21, 2016	159.60	159.83	150.72	151.80
1405	NASDAQ	ASMB	Tue, Dec 20, 2016	161.76	163.44	156.17	157.20
1404	NASDAQ	ASMB	Mon, Dec 19, 2016	157.08	160.80	157.08	159.60
1403	NASDAQ	ASMB	Fri, Dec 16, 2016	156.00	156.96	151.20	156.12
1402	NASDAQ	ASMB	Thu, Dec 15, 2016	148.68	156.00	147.12	156.00
1401	NASDAQ	ASMB	Wed, Dec 14, 2016	151.08	153.12	150.36	150.48
1400	NASDAQ	ASMB	Tue, Dec 13, 2016	151.20	154.68	149.88	153.00
1399	NASDAQ	ASMB	Mon, Dec 12, 2016	159.12	160.92	151.08	154.80
1398	NASDAQ	ASMB	Fri, Dec 9, 2016	161.88	161.88	155.57	160.44
1397	NASDAQ	ASMB	Thu, Dec 8, 2016	153.48	162.48	153.48	161.04
1396	NASDAQ	ASMB	Wed, Dec 7, 2016	156.00	156.00	138.36	154.68
1395	NASDAQ	ASMB	Tue, Dec 6, 2016	165.36	165.36	157.56	158.52
1394	NASDAQ	ASMB	Mon, Dec 5, 2016	168.00	169.80	163.20	165.36
1393	NASDAQ	ASMB	Fri, Dec 2, 2016	153.60	169.80	153.60	169.80
1392	NASDAQ	ASMB	Thu, Dec 1, 2016	155.52	155.52	150.60	152.52
1391	NASDAQ	ASMB	Wed, Nov 30, 2016	155.76	155.76	152.65	154.20
1390	NASDAQ	ASMB	Tue, Nov 29, 2016	153.96	155.40	146.76	154.56
1389	NASDAQ	ASMB	Mon, Nov 28, 2016	155.76	155.76	147.60	155.16
1388	NASDAQ	ASMB	Fri, Nov 25, 2016	154.32	156.00	154.32	156.00
1387	NASDAQ	ASMB	Wed, Nov 23, 2016	150.72	155.28	150.72	153.96
1386	NASDAQ	ASMB	Tue, Nov 22, 2016	153.48	154.20	150.84	152.16
1385	NASDAQ	ASMB	Mon, Nov 21, 2016	156.00	156.00	152.40	153.60
1384	NASDAQ	ASMB	Fri, Nov 18, 2016	150.72	156.00	149.16	156.00
1383	NASDAQ	ASMB	Thu, Nov 17, 2016	152.52	155.64	150.96	153.84
1382	NASDAQ	ASMB	Wed, Nov 16, 2016	155.40	155.88	151.68	153.60
1381	NASDAQ	ASMB	Tue, Nov 15, 2016	155.40	155.64	136.94	155.52
1380	NASDAQ	ASMB	Mon, Nov 14, 2016	156.00	156.00	146.16	156.00
1379	NASDAQ	ASMB	Fri, Nov 11, 2016	155.88	156.48	149.04	156.00
1378	NASDAQ	ASMB	Thu, Nov 10, 2016	152.04	155.40	149.40	154.32
1377	NASDAQ	ASMB	Wed, Nov 9, 2016	156.00	156.00	144.34	152.40
1376	NASDAQ	ASMB	Tue, Nov 8, 2016	151.32	155.40	138.48	153.48
1375	NASDAQ	ASMB	Mon, Nov 7, 2016	153.36	155.88	150.24	152.76
1374	NASDAQ	ASMB	Fri, Nov 4, 2016	152.40	155.28	145.08	153.60
1373	NASDAQ	ASMB	Thu, Nov 3, 2016	161.16	161.28	150.96	153.24
1372	NASDAQ	ASMB	Wed, Nov 2, 2016	165.12	167.64	156.00	163.08
1371	NASDAQ	ASMB	Tue, Nov 1, 2016	171.48	174.00	161.64	166.56
1370	NASDAQ	ASMB	Mon, Oct 31, 2016	165.72	170.16	161.76	169.44
1369	NASDAQ	ASMB	Fri, Oct 28, 2016	166.20	168.00	155.19	166.80
1368	NASDAQ	ASMB	Thu, Oct 27, 2016	160.44	170.76	159.13	167.52
1367	NASDAQ	ASMB	Wed, Oct 26, 2016	154.80	161.88	152.28	161.88
1366	NASDAQ	ASMB	Tue, Oct 25, 2016	157.20	157.20	147.72	154.08
1365	NASDAQ	ASMB	Mon, Oct 24, 2016	158.16	158.16	154.32	157.08
1364	NASDAQ	ASMB	Fri, Oct 21, 2016	159.72	161.88	155.40	158.52
1363	NASDAQ	ASMB	Thu, Oct 20, 2016	159.72	160.56	153.72	159.72
1362	NASDAQ	ASMB	Wed, Oct 19, 2016	158.88	160.56	152.76	159.60
1361	NASDAQ	ASMB	Tue, Oct 18, 2016	143.04	159.00	140.40	156.00
1360	NASDAQ	ASMB	Mon, Oct 17, 2016	141.48	142.56	136.80	142.08
1359	NASDAQ	ASMB	Fri, Oct 14, 2016	132.00	141.96	131.16	139.80
1358	NASDAQ	ASMB	Thu, Oct 13, 2016	130.32	131.04	128.95	130.32
1357	NASDAQ	ASMB	Wed, Oct 12, 2016	130.20	131.88	125.64	131.04
1356	NASDAQ	ASMB	Tue, Oct 11, 2016	131.40	133.92	124.44	130.92
1355	NASDAQ	ASMB	Mon, Oct 10, 2016	106.80	136.20	106.80	131.40
1354	NASDAQ	ASMB	Fri, Oct 7, 2016	96.00	106.20	96.00	106.20
1353	NASDAQ	ASMB	Thu, Oct 6, 2016	94.92	96.96	94.60	96.36
1352	NASDAQ	ASMB	Wed, Oct 5, 2016	92.28	96.00	92.28	96.00
1351	NASDAQ	ASMB	Tue, Oct 4, 2016	89.04	92.40	88.80	92.28
1350	NASDAQ	ASMB	Mon, Oct 3, 2016	87.00	90.00	87.00	88.92
1349	NASDAQ	ASMB	Fri, Sep 30, 2016	87.00	90.00	83.76	86.52
1348	NASDAQ	ASMB	Thu, Sep 29, 2016	90.60	94.14	80.90	86.64
1347	NASDAQ	ASMB	Wed, Sep 28, 2016	96.12	96.24	91.38	93.48
1346	NASDAQ	ASMB	Tue, Sep 27, 2016	96.84	96.96	94.32	95.52
1345	NASDAQ	ASMB	Mon, Sep 26, 2016	96.12	98.04	92.76	97.68
1344	NASDAQ	ASMB	Fri, Sep 23, 2016	92.28	99.60	92.04	96.12
1343	NASDAQ	ASMB	Thu, Sep 22, 2016	89.88	93.60	87.60	92.64
1342	NASDAQ	ASMB	Wed, Sep 21, 2016	88.92	92.64	88.92	89.64
1341	NASDAQ	ASMB	Tue, Sep 20, 2016	86.88	90.00	86.88	87.84
1340	NASDAQ	ASMB	Mon, Sep 19, 2016	89.04	89.76	85.92	85.92
1339	NASDAQ	ASMB	Fri, Sep 16, 2016	87.00	91.44	87.00	88.80
1338	NASDAQ	ASMB	Thu, Sep 15, 2016	89.16	89.16	79.33	87.60
1337	NASDAQ	ASMB	Wed, Sep 14, 2016	87.60	90.36	86.88	89.16
1336	NASDAQ	ASMB	Tue, Sep 13, 2016	88.56	90.84	86.76	86.88
1335	NASDAQ	ASMB	Mon, Sep 12, 2016	86.16	90.36	83.88	88.32
1334	NASDAQ	ASMB	Fri, Sep 9, 2016	80.76	86.76	80.52	86.16
1333	NASDAQ	ASMB	Thu, Sep 8, 2016	77.64	82.44	76.80	81.54
1332	NASDAQ	ASMB	Wed, Sep 7, 2016	75.00	78.96	74.40	77.16
1331	NASDAQ	ASMB	Tue, Sep 6, 2016	72.84	75.60	72.00	75.24
1330	NASDAQ	ASMB	Fri, Sep 2, 2016	75.24	76.80	71.16	73.56
1329	NASDAQ	ASMB	Thu, Sep 1, 2016	73.80	75.96	71.04	75.00
1328	NASDAQ	ASMB	Wed, Aug 31, 2016	79.12	79.12	72.00	73.32
1327	NASDAQ	ASMB	Tue, Aug 30, 2016	80.52	81.24	76.80	77.16
1326	NASDAQ	ASMB	Mon, Aug 29, 2016	80.16	80.40	76.92	78.36
1325	NASDAQ	ASMB	Fri, Aug 26, 2016	80.64	81.96	76.80	77.40
1324	NASDAQ	ASMB	Thu, Aug 25, 2016	75.96	81.72	75.72	78.60
1323	NASDAQ	ASMB	Wed, Aug 24, 2016	80.16	82.20	75.00	77.28
1322	NASDAQ	ASMB	Tue, Aug 23, 2016	81.24	82.56	78.12	80.40
1321	NASDAQ	ASMB	Mon, Aug 22, 2016	78.00	82.07	78.00	80.40
1320	NASDAQ	ASMB	Fri, Aug 19, 2016	73.68	79.32	73.32	78.48
1319	NASDAQ	ASMB	Thu, Aug 18, 2016	71.94	73.32	70.56	72.24
1318	NASDAQ	ASMB	Wed, Aug 17, 2016	70.68	72.96	70.20	71.52
1317	NASDAQ	ASMB	Tue, Aug 16, 2016	70.32	73.92	70.20	70.80
1316	NASDAQ	ASMB	Mon, Aug 15, 2016	72.12	72.12	69.60	70.32
1315	NASDAQ	ASMB	Fri, Aug 12, 2016	71.16	71.58	68.28	69.60
1314	NASDAQ	ASMB	Thu, Aug 11, 2016	69.60	70.80	69.60	69.84
1313	NASDAQ	ASMB	Wed, Aug 10, 2016	68.76	70.68	67.20	68.64
1312	NASDAQ	ASMB	Tue, Aug 9, 2016	68.04	71.16	66.72	69.72
1311	NASDAQ	ASMB	Mon, Aug 8, 2016	72.12	74.16	68.76	70.32
1310	NASDAQ	ASMB	Fri, Aug 5, 2016	72.97	73.20	70.92	72.24
1309	NASDAQ	ASMB	Thu, Aug 4, 2016	71.52	73.32	70.20	72.72
1308	NASDAQ	ASMB	Wed, Aug 3, 2016	65.52	72.12	64.92	70.68
1307	NASDAQ	ASMB	Tue, Aug 2, 2016	67.20	67.44	61.80	66.36
1306	NASDAQ	ASMB	Mon, Aug 1, 2016	67.75	68.76	63.19	66.36
1305	NASDAQ	ASMB	Fri, Jul 29, 2016	70.32	71.40	66.96	67.08
1304	NASDAQ	ASMB	Thu, Jul 28, 2016	73.32	73.32	70.08	71.40
1303	NASDAQ	ASMB	Wed, Jul 27, 2016	72.84	75.00	72.72	73.80
1302	NASDAQ	ASMB	Tue, Jul 26, 2016	72.00	73.68	69.18	73.08
1301	NASDAQ	ASMB	Mon, Jul 25, 2016	72.60	75.84	69.00	71.04
1300	NASDAQ	ASMB	Fri, Jul 22, 2016	71.40	75.36	69.38	72.36
1299	NASDAQ	ASMB	Thu, Jul 21, 2016	70.20	71.64	68.40	70.56
1298	NASDAQ	ASMB	Wed, Jul 20, 2016	69.00	72.84	67.14	69.48
1297	NASDAQ	ASMB	Tue, Jul 19, 2016	69.96	73.20	66.60	68.64
1296	NASDAQ	ASMB	Mon, Jul 18, 2016	70.56	73.80	68.04	69.72
1295	NASDAQ	ASMB	Fri, Jul 15, 2016	72.00	73.92	69.48	70.20
1294	NASDAQ	ASMB	Thu, Jul 14, 2016	75.00	75.00	69.00	70.32
1293	NASDAQ	ASMB	Wed, Jul 13, 2016	76.80	77.40	72.26	72.60
1292	NASDAQ	ASMB	Tue, Jul 12, 2016	76.68	78.00	75.24	75.72
1291	NASDAQ	ASMB	Mon, Jul 11, 2016	75.12	78.48	73.44	75.72
1290	NASDAQ	ASMB	Fri, Jul 8, 2016	73.56	74.64	72.48	74.04
1289	NASDAQ	ASMB	Thu, Jul 7, 2016	73.80	75.00	71.40	73.32
1288	NASDAQ	ASMB	Wed, Jul 6, 2016	72.36	74.16	70.20	73.08
1287	NASDAQ	ASMB	Tue, Jul 5, 2016	74.88	75.36	70.32	72.36
1286	NASDAQ	ASMB	Fri, Jul 1, 2016	66.84	76.20	64.20	75.84
1285	NASDAQ	ASMB	Thu, Jun 30, 2016	68.16	72.36	63.96	66.60
1284	NASDAQ	ASMB	Wed, Jun 29, 2016	66.48	69.48	62.64	67.80
1283	NASDAQ	ASMB	Tue, Jun 28, 2016	62.04	67.08	61.56	65.28
1282	NASDAQ	ASMB	Mon, Jun 27, 2016	64.92	66.48	60.00	61.20
1281	NASDAQ	ASMB	Fri, Jun 24, 2016	64.80	67.20	63.36	65.16
1280	NASDAQ	ASMB	Thu, Jun 23, 2016	68.64	68.88	66.00	68.04
1279	NASDAQ	ASMB	Wed, Jun 22, 2016	66.72	69.48	64.68	67.44
1278	NASDAQ	ASMB	Tue, Jun 21, 2016	72.24	77.40	68.88	69.60
1277	NASDAQ	ASMB	Mon, Jun 20, 2016	73.80	75.12	67.20	71.76
1276	NASDAQ	ASMB	Fri, Jun 17, 2016	72.12	77.28	71.88	75.12
1275	NASDAQ	ASMB	Thu, Jun 16, 2016	74.52	74.52	68.40	71.88
1274	NASDAQ	ASMB	Wed, Jun 15, 2016	71.88	74.28	69.36	72.48
1273	NASDAQ	ASMB	Tue, Jun 14, 2016	71.28	74.04	68.16	71.52
1272	NASDAQ	ASMB	Mon, Jun 13, 2016	66.90	73.68	66.48	71.52
1271	NASDAQ	ASMB	Fri, Jun 10, 2016	72.24	77.04	68.16	71.28
1270	NASDAQ	ASMB	Thu, Jun 9, 2016	77.40	80.04	72.00	72.96
1269	NASDAQ	ASMB	Wed, Jun 8, 2016	74.04	79.20	72.24	77.76
1268	NASDAQ	ASMB	Tue, Jun 7, 2016	77.52	77.52	72.00	74.88
1267	NASDAQ	ASMB	Mon, Jun 6, 2016	68.88	78.00	68.88	76.80
1266	NASDAQ	ASMB	Fri, Jun 3, 2016	69.60	71.52	66.48	68.64
1265	NASDAQ	ASMB	Thu, Jun 2, 2016	67.80	70.56	67.20	70.08
1264	NASDAQ	ASMB	Wed, Jun 1, 2016	63.66	69.12	61.56	67.80
1263	NASDAQ	ASMB	Tue, May 31, 2016	65.04	69.00	62.52	68.52
1262	NASDAQ	ASMB	Fri, May 27, 2016	65.16	67.20	62.16	64.56
1261	NASDAQ	ASMB	Thu, May 26, 2016	67.35	69.00	64.44	65.40
1260	NASDAQ	ASMB	Wed, May 25, 2016	64.44	67.44	64.44	67.32
1259	NASDAQ	ASMB	Tue, May 24, 2016	65.88	66.60	61.08	65.64
1258	NASDAQ	ASMB	Mon, May 23, 2016	63.60	65.28	60.60	61.08
1257	NASDAQ	ASMB	Fri, May 20, 2016	62.40	63.84	58.56	63.60
1256	NASDAQ	ASMB	Thu, May 19, 2016	66.48	67.68	61.44	61.68
1255	NASDAQ	ASMB	Wed, May 18, 2016	61.92	66.48	61.92	66.36
1254	NASDAQ	ASMB	Tue, May 17, 2016	58.20	62.82	57.60	62.16
1253	NASDAQ	ASMB	Mon, May 16, 2016	57.36	60.96	56.64	59.04
1252	NASDAQ	ASMB	Fri, May 13, 2016	55.92	60.00	55.92	58.56
1251	NASDAQ	ASMB	Thu, May 12, 2016	63.60	63.72	56.04	57.00
1250	NASDAQ	ASMB	Wed, May 11, 2016	59.64	59.64	55.20	57.84
1249	NASDAQ	ASMB	Tue, May 10, 2016	57.60	60.72	57.60	59.88
1248	NASDAQ	ASMB	Mon, May 9, 2016	58.44	60.48	57.00	59.28
1247	NASDAQ	ASMB	Fri, May 6, 2016	61.32	63.12	58.56	58.92
1246	NASDAQ	ASMB	Thu, May 5, 2016	63.00	65.16	61.80	62.52
1245	NASDAQ	ASMB	Wed, May 4, 2016	63.96	67.68	61.20	65.16
1244	NASDAQ	ASMB	Tue, May 3, 2016	65.40	67.80	63.48	64.44
1243	NASDAQ	ASMB	Mon, May 2, 2016	72.60	72.60	64.32	66.96
1242	NASDAQ	ASMB	Fri, Apr 29, 2016	72.00	72.36	67.98	72.00
1241	NASDAQ	ASMB	Thu, Apr 28, 2016	67.32	71.40	64.08	70.68
1240	NASDAQ	ASMB	Wed, Apr 27, 2016	66.60	68.64	63.84	68.04
1239	NASDAQ	ASMB	Tue, Apr 26, 2016	68.88	68.88	65.16	67.32
1238	NASDAQ	ASMB	Mon, Apr 25, 2016	70.68	70.68	64.68	69.00
1237	NASDAQ	ASMB	Fri, Apr 22, 2016	63.96	71.76	62.52	70.44
1236	NASDAQ	ASMB	Thu, Apr 21, 2016	62.52	64.80	60.12	63.96
1235	NASDAQ	ASMB	Wed, Apr 20, 2016	64.81	64.81	61.20	61.32
1234	NASDAQ	ASMB	Tue, Apr 19, 2016	61.62	63.96	61.20	63.84
1233	NASDAQ	ASMB	Mon, Apr 18, 2016	61.68	63.72	61.44	63.48
1232	NASDAQ	ASMB	Fri, Apr 15, 2016	61.08	62.88	60.00	62.28
1231	NASDAQ	ASMB	Thu, Apr 14, 2016	60.96	62.16	59.28	61.56
1230	NASDAQ	ASMB	Wed, Apr 13, 2016	59.76	63.00	59.52	61.08
1229	NASDAQ	ASMB	Tue, Apr 12, 2016	58.32	61.08	57.96	58.92
1228	NASDAQ	ASMB	Mon, Apr 11, 2016	60.36	62.28	57.00	58.44
1227	NASDAQ	ASMB	Fri, Apr 8, 2016	61.44	61.56	58.26	60.00
1226	NASDAQ	ASMB	Thu, Apr 7, 2016	60.48	63.60	59.64	60.00
1225	NASDAQ	ASMB	Wed, Apr 6, 2016	61.20	64.08	60.24	60.60
1224	NASDAQ	ASMB	Tue, Apr 5, 2016	61.56	61.56	61.56	61.32
1223	NASDAQ	ASMB	Mon, Apr 4, 2016	63.12	63.12	59.88	61.56
1222	NASDAQ	ASMB	Fri, Apr 1, 2016	60.12	63.84	58.32	62.52
1221	NASDAQ	ASMB	Thu, Mar 31, 2016	58.80	61.68	58.32	60.60
1220	NASDAQ	ASMB	Wed, Mar 30, 2016	64.56	69.00	58.20	58.56
1219	NASDAQ	ASMB	Tue, Mar 29, 2016	60.24	62.52	58.68	62.28
1218	NASDAQ	ASMB	Mon, Mar 28, 2016	60.24	61.56	58.68	59.28
1217	NASDAQ	ASMB	Thu, Mar 24, 2016	60.36	62.40	57.48	60.48
1216	NASDAQ	ASMB	Wed, Mar 23, 2016	68.88	70.20	60.12	60.48
1215	NASDAQ	ASMB	Tue, Mar 22, 2016	66.84	69.36	63.36	68.64
1214	NASDAQ	ASMB	Mon, Mar 21, 2016	66.84	71.40	63.48	66.84
1213	NASDAQ	ASMB	Fri, Mar 18, 2016	64.68	68.76	63.12	67.20
1212	NASDAQ	ASMB	Thu, Mar 17, 2016	67.80	67.80	63.48	64.44
1211	NASDAQ	ASMB	Wed, Mar 16, 2016	72.12	73.92	65.40	67.68
1210	NASDAQ	ASMB	Tue, Mar 15, 2016	69.84	69.84	69.84	72.00
1209	NASDAQ	ASMB	Mon, Mar 14, 2016	68.04	72.60	64.92	70.56
1208	NASDAQ	ASMB	Fri, Mar 11, 2016	65.64	67.80	64.56	67.68
1207	NASDAQ	ASMB	Thu, Mar 10, 2016	67.56	67.56	63.12	67.20
1206	NASDAQ	ASMB	Wed, Mar 9, 2016	65.40	65.40	65.40	67.20
1205	NASDAQ	ASMB	Tue, Mar 8, 2016	71.40	71.40	64.55	72.00
1204	NASDAQ	ASMB	Mon, Mar 7, 2016	70.92	76.80	69.72	72.00
1203	NASDAQ	ASMB	Fri, Mar 4, 2016	63.96	63.96	63.96	70.92
1202	NASDAQ	ASMB	Thu, Mar 3, 2016	62.40	62.40	62.40	63.96
1201	NASDAQ	ASMB	Wed, Mar 2, 2016	58.08	63.36	57.48	57.12
1200	NASDAQ	ASMB	Tue, Mar 1, 2016	54.48	54.48	54.48	57.12
1199	NASDAQ	ASMB	Mon, Feb 29, 2016	59.28	59.40	54.00	54.48
1198	NASDAQ	ASMB	Fri, Feb 26, 2016	59.40	60.60	57.72	59.40
1197	NASDAQ	ASMB	Thu, Feb 25, 2016	62.16	62.16	58.56	58.92
1196	NASDAQ	ASMB	Wed, Feb 24, 2016	61.44	64.08	59.76	62.16
1195	NASDAQ	ASMB	Tue, Feb 23, 2016	64.68	66.48	59.64	62.28
1194	NASDAQ	ASMB	Mon, Feb 22, 2016	67.80	67.80	62.88	64.44
1193	NASDAQ	ASMB	Fri, Feb 19, 2016	69.00	69.84	64.92	67.08
1192	NASDAQ	ASMB	Thu, Feb 18, 2016	77.28	77.28	69.48	69.60
1191	NASDAQ	ASMB	Wed, Feb 17, 2016	70.68	76.44	70.68	76.32
1190	NASDAQ	ASMB	Tue, Feb 16, 2016	68.40	70.80	65.40	70.68
1189	NASDAQ	ASMB	Fri, Feb 12, 2016	66.72	68.40	63.96	65.16
1188	NASDAQ	ASMB	Thu, Feb 11, 2016	64.80	67.32	64.80	66.00
1187	NASDAQ	ASMB	Wed, Feb 10, 2016	59.52	69.12	59.52	66.24
1186	NASDAQ	ASMB	Tue, Feb 9, 2016	55.80	60.48	55.68	59.40
1185	NASDAQ	ASMB	Mon, Feb 8, 2016	60.60	60.60	55.20	56.64
1184	NASDAQ	ASMB	Fri, Feb 5, 2016	64.08	68.16	60.00	61.20
1183	NASDAQ	ASMB	Thu, Feb 4, 2016	61.92	66.84	61.20	64.56
1182	NASDAQ	ASMB	Wed, Feb 3, 2016	61.68	62.40	55.68	62.28
1181	NASDAQ	ASMB	Tue, Feb 2, 2016	62.40	62.40	60.12	61.44
1180	NASDAQ	ASMB	Mon, Feb 1, 2016	61.44	64.32	57.96	63.24
1179	NASDAQ	ASMB	Fri, Jan 29, 2016	60.96	63.60	60.60	61.44
1178	NASDAQ	ASMB	Thu, Jan 28, 2016	61.80	63.48	59.76	60.96
1177	NASDAQ	ASMB	Wed, Jan 27, 2016	65.04	65.04	61.20	61.44
1176	NASDAQ	ASMB	Tue, Jan 26, 2016	68.04	68.04	64.20	65.16
1175	NASDAQ	ASMB	Mon, Jan 25, 2016	68.64	71.40	64.32	67.44
1174	NASDAQ	ASMB	Fri, Jan 22, 2016	69.36	70.80	67.80	69.12
1173	NASDAQ	ASMB	Thu, Jan 21, 2016	69.96	70.32	66.96	68.28
1172	NASDAQ	ASMB	Wed, Jan 20, 2016	66.00	71.40	65.04	69.96
1171	NASDAQ	ASMB	Tue, Jan 19, 2016	69.48	70.80	65.04	67.20
1170	NASDAQ	ASMB	Fri, Jan 15, 2016	66.84	68.16	63.24	67.80
1169	NASDAQ	ASMB	Thu, Jan 14, 2016	68.16	71.28	65.76	68.88
1168	NASDAQ	ASMB	Wed, Jan 13, 2016	80.64	80.64	67.56	68.64
1167	NASDAQ	ASMB	Tue, Jan 12, 2016	84.48	88.56	79.20	81.12
1166	NASDAQ	ASMB	Mon, Jan 11, 2016	79.32	84.84	76.44	84.36
1165	NASDAQ	ASMB	Fri, Jan 8, 2016	83.28	83.88	78.60	79.32
1164	NASDAQ	ASMB	Thu, Jan 7, 2016	82.20	85.20	78.60	83.04
1163	NASDAQ	ASMB	Wed, Jan 6, 2016	80.52	85.08	79.44	83.88
1162	NASDAQ	ASMB	Tue, Jan 5, 2016	86.16	87.24	81.96	82.08
1161	NASDAQ	ASMB	Mon, Jan 4, 2016	90.00	90.00	85.08	86.28
1160	NASDAQ	ASMB	Thu, Dec 31, 2015	90.48	95.88	90.00	90.12
1159	NASDAQ	ASMB	Wed, Dec 30, 2015	90.72	92.76	88.68	90.60
1158	NASDAQ	ASMB	Tue, Dec 29, 2015	92.76	93.12	88.68	91.20
1157	NASDAQ	ASMB	Mon, Dec 28, 2015	93.00	101.28	92.40	92.40
1156	NASDAQ	ASMB	Thu, Dec 24, 2015	93.36	96.36	92.76	93.00
1155	NASDAQ	ASMB	Wed, Dec 23, 2015	88.08	95.04	86.64	93.60
1154	NASDAQ	ASMB	Tue, Dec 22, 2015	91.80	92.76	86.76	87.84
1153	NASDAQ	ASMB	Mon, Dec 21, 2015	95.40	95.88	90.84	91.80
1152	NASDAQ	ASMB	Fri, Dec 18, 2015	92.04	99.00	92.04	94.56
1151	NASDAQ	ASMB	Thu, Dec 17, 2015	100.68	100.68	92.64	92.64
1150	NASDAQ	ASMB	Wed, Dec 16, 2015	96.60	100.92	93.60	100.92
1149	NASDAQ	ASMB	Tue, Dec 15, 2015	97.68	97.68	91.20	96.36
1148	NASDAQ	ASMB	Mon, Dec 14, 2015	93.72	100.20	93.60	94.08
1147	NASDAQ	ASMB	Fri, Dec 11, 2015	97.08	99.24	94.32	94.80
1146	NASDAQ	ASMB	Thu, Dec 10, 2015	98.64	100.44	94.80	99.72
1145	NASDAQ	ASMB	Wed, Dec 9, 2015	101.28	101.28	96.60	99.00
1144	NASDAQ	ASMB	Tue, Dec 8, 2015	96.48	102.72	93.48	101.28
1143	NASDAQ	ASMB	Mon, Dec 7, 2015	101.16	101.16	94.14	97.32
1142	NASDAQ	ASMB	Fri, Dec 4, 2015	106.20	113.34	101.04	101.76
1141	NASDAQ	ASMB	Thu, Dec 3, 2015	117.72	122.64	105.72	106.68
1140	NASDAQ	ASMB	Wed, Dec 2, 2015	117.60	119.16	113.22	117.72
1139	NASDAQ	ASMB	Tue, Dec 1, 2015	118.68	118.68	112.92	117.24
1138	NASDAQ	ASMB	Mon, Nov 30, 2015	116.88	120.90	114.96	117.96
1137	NASDAQ	ASMB	Fri, Nov 27, 2015	116.76	117.84	112.92	116.76
1136	NASDAQ	ASMB	Wed, Nov 25, 2015	108.96	117.00	106.44	116.40
1135	NASDAQ	ASMB	Tue, Nov 24, 2015	106.92	110.52	103.20	109.68
1134	NASDAQ	ASMB	Mon, Nov 23, 2015	106.92	109.08	103.55	107.40
1133	NASDAQ	ASMB	Fri, Nov 20, 2015	106.80	108.60	100.68	106.56
1132	NASDAQ	ASMB	Thu, Nov 19, 2015	107.28	107.28	100.08	106.08
1131	NASDAQ	ASMB	Wed, Nov 18, 2015	104.40	107.40	97.80	107.04
1130	NASDAQ	ASMB	Tue, Nov 17, 2015	107.40	111.00	98.40	100.44
1129	NASDAQ	ASMB	Mon, Nov 16, 2015	111.07	116.28	104.40	107.16
1128	NASDAQ	ASMB	Fri, Nov 13, 2015	105.36	113.76	105.36	113.28
1127	NASDAQ	ASMB	Thu, Nov 12, 2015	108.72	109.44	105.00	105.84
1126	NASDAQ	ASMB	Wed, Nov 11, 2015	110.76	113.88	106.20	110.04
1125	NASDAQ	ASMB	Tue, Nov 10, 2015	111.72	112.20	108.36	111.72
1124	NASDAQ	ASMB	Mon, Nov 9, 2015	105.12	113.04	105.12	111.72
1123	NASDAQ	ASMB	Fri, Nov 6, 2015	109.68	109.68	105.60	109.08
1122	NASDAQ	ASMB	Thu, Nov 5, 2015	112.44	112.44	108.00	110.88
1121	NASDAQ	ASMB	Wed, Nov 4, 2015	108.96	121.50	108.96	112.56
1120	NASDAQ	ASMB	Tue, Nov 3, 2015	111.00	118.08	108.60	116.64
1119	NASDAQ	ASMB	Mon, Nov 2, 2015	115.32	123.00	110.40	111.36
1118	NASDAQ	ASMB	Fri, Oct 30, 2015	113.28	126.24	108.96	115.20
1117	NASDAQ	ASMB	Thu, Oct 29, 2015	121.92	134.76	110.16	113.16
1116	NASDAQ	ASMB	Wed, Oct 28, 2015	118.20	125.04	109.68	121.68
1115	NASDAQ	ASMB	Tue, Oct 27, 2015	119.28	119.76	107.16	118.08
1114	NASDAQ	ASMB	Mon, Oct 26, 2015	120.00	123.84	117.60	119.76
1113	NASDAQ	ASMB	Fri, Oct 23, 2015	111.72	122.04	109.08	120.12
1112	NASDAQ	ASMB	Thu, Oct 22, 2015	114.60	118.80	108.12	110.28
1111	NASDAQ	ASMB	Wed, Oct 21, 2015	117.60	120.36	108.00	113.76
1110	NASDAQ	ASMB	Tue, Oct 20, 2015	126.36	126.36	115.20	116.76
1109	NASDAQ	ASMB	Mon, Oct 19, 2015	131.64	137.88	122.52	125.88
1108	NASDAQ	ASMB	Fri, Oct 16, 2015	137.52	137.52	129.12	131.52
1107	NASDAQ	ASMB	Thu, Oct 15, 2015	111.72	137.40	111.72	136.68
1106	NASDAQ	ASMB	Wed, Oct 14, 2015	115.20	118.92	110.52	112.08
1105	NASDAQ	ASMB	Tue, Oct 13, 2015	125.16	126.72	113.16	114.36
1104	NASDAQ	ASMB	Mon, Oct 12, 2015	130.92	130.92	119.52	125.40
1103	NASDAQ	ASMB	Fri, Oct 9, 2015	117.24	131.88	115.08	130.44
1102	NASDAQ	ASMB	Thu, Oct 8, 2015	117.96	122.40	110.16	116.76
1101	NASDAQ	ASMB	Wed, Oct 7, 2015	114.36	121.44	112.44	118.80
1100	NASDAQ	ASMB	Tue, Oct 6, 2015	113.52	117.00	104.40	113.76
1099	NASDAQ	ASMB	Mon, Oct 5, 2015	114.72	126.00	110.04	114.84
1098	NASDAQ	ASMB	Fri, Oct 2, 2015	112.68	119.40	102.84	114.60
1097	NASDAQ	ASMB	Thu, Oct 1, 2015	114.12	116.04	108.24	114.60
1096	NASDAQ	ASMB	Wed, Sep 30, 2015	117.12	122.16	112.08	114.72
1095	NASDAQ	ASMB	Tue, Sep 29, 2015	120.48	125.88	112.68	114.96
1094	NASDAQ	ASMB	Mon, Sep 28, 2015	121.92	123.00	110.64	120.00
1093	NASDAQ	ASMB	Fri, Sep 25, 2015	142.44	142.44	114.00	123.12
1092	NASDAQ	ASMB	Thu, Sep 24, 2015	151.80	153.60	138.00	140.16
1091	NASDAQ	ASMB	Wed, Sep 23, 2015	151.44	158.52	145.32	152.04
1090	NASDAQ	ASMB	Tue, Sep 22, 2015	159.36	159.36	150.60	151.80
1089	NASDAQ	ASMB	Mon, Sep 21, 2015	184.32	185.28	156.60	160.44
1088	NASDAQ	ASMB	Fri, Sep 18, 2015	168.00	183.48	165.36	181.80
1087	NASDAQ	ASMB	Thu, Sep 17, 2015	165.60	171.48	164.64	170.04
1086	NASDAQ	ASMB	Wed, Sep 16, 2015	164.28	166.80	162.00	165.36
1085	NASDAQ	ASMB	Tue, Sep 15, 2015	166.92	168.24	162.12	163.08
1084	NASDAQ	ASMB	Mon, Sep 14, 2015	169.80	170.91	162.12	165.48
1083	NASDAQ	ASMB	Fri, Sep 11, 2015	166.92	173.76	162.91	167.76
1082	NASDAQ	ASMB	Thu, Sep 10, 2015	161.28	169.61	160.44	167.64
1081	NASDAQ	ASMB	Wed, Sep 9, 2015	166.32	166.44	158.40	160.32
1080	NASDAQ	ASMB	Tue, Sep 8, 2015	160.20	166.26	155.16	163.92
1079	NASDAQ	ASMB	Fri, Sep 4, 2015	155.40	162.96	151.32	156.96
1078	NASDAQ	ASMB	Thu, Sep 3, 2015	175.20	176.16	154.56	155.76
1077	NASDAQ	ASMB	Wed, Sep 2, 2015	165.84	174.96	162.36	173.88
1076	NASDAQ	ASMB	Tue, Sep 1, 2015	161.52	169.44	157.08	163.44
1075	NASDAQ	ASMB	Mon, Aug 31, 2015	160.80	167.64	158.04	164.52
1074	NASDAQ	ASMB	Fri, Aug 28, 2015	153.96	159.96	152.22	159.96
1073	NASDAQ	ASMB	Thu, Aug 27, 2015	154.44	165.24	150.00	155.64
1072	NASDAQ	ASMB	Wed, Aug 26, 2015	151.32	165.60	142.20	153.96
1071	NASDAQ	ASMB	Tue, Aug 25, 2015	159.72	159.72	146.16	147.48
1070	NASDAQ	ASMB	Mon, Aug 24, 2015	143.64	161.64	135.36	152.52
1069	NASDAQ	ASMB	Fri, Aug 21, 2015	149.16	156.60	144.00	149.28
1068	NASDAQ	ASMB	Thu, Aug 20, 2015	162.00	162.36	150.78	152.16
1067	NASDAQ	ASMB	Wed, Aug 19, 2015	161.76	166.44	151.68	162.12
1066	NASDAQ	ASMB	Tue, Aug 18, 2015	168.84	171.84	162.24	163.80
1065	NASDAQ	ASMB	Mon, Aug 17, 2015	159.24	170.04	157.80	168.84
1064	NASDAQ	ASMB	Fri, Aug 14, 2015	163.80	168.48	157.32	159.36
1063	NASDAQ	ASMB	Thu, Aug 13, 2015	164.64	166.80	160.20	162.48
1062	NASDAQ	ASMB	Wed, Aug 12, 2015	163.32	175.20	153.96	163.44
1061	NASDAQ	ASMB	Tue, Aug 11, 2015	168.48	172.44	160.92	165.00
1060	NASDAQ	ASMB	Mon, Aug 10, 2015	170.88	178.08	166.20	167.52
1059	NASDAQ	ASMB	Fri, Aug 7, 2015	172.92	173.28	165.36	170.28
1058	NASDAQ	ASMB	Thu, Aug 6, 2015	189.36	191.76	171.24	173.76
1057	NASDAQ	ASMB	Wed, Aug 5, 2015	186.12	192.60	178.44	188.04
1056	NASDAQ	ASMB	Tue, Aug 4, 2015	180.84	186.84	176.04	183.60
1055	NASDAQ	ASMB	Mon, Aug 3, 2015	179.64	184.80	177.72	179.64
1054	NASDAQ	ASMB	Fri, Jul 31, 2015	186.60	186.60	176.40	180.00
1053	NASDAQ	ASMB	Thu, Jul 30, 2015	185.88	185.88	174.96	180.72
1052	NASDAQ	ASMB	Wed, Jul 29, 2015	192.48	192.72	180.48	183.48
1051	NASDAQ	ASMB	Tue, Jul 28, 2015	197.28	207.12	182.04	192.12
1050	NASDAQ	ASMB	Mon, Jul 27, 2015	196.32	202.50	187.20	193.92
1049	NASDAQ	ASMB	Fri, Jul 24, 2015	207.36	210.17	196.32	197.52
1048	NASDAQ	ASMB	Thu, Jul 23, 2015	207.12	212.40	203.97	208.68
1047	NASDAQ	ASMB	Wed, Jul 22, 2015	202.32	210.36	201.24	205.68
1046	NASDAQ	ASMB	Tue, Jul 21, 2015	208.68	212.40	200.40	203.88
1045	NASDAQ	ASMB	Mon, Jul 20, 2015	220.68	220.68	206.88	209.40
1044	NASDAQ	ASMB	Fri, Jul 17, 2015	216.96	225.60	216.96	219.96
1043	NASDAQ	ASMB	Thu, Jul 16, 2015	216.00	221.58	213.42	216.48
1042	NASDAQ	ASMB	Wed, Jul 15, 2015	208.08	231.72	204.36	215.28
1041	NASDAQ	ASMB	Tue, Jul 14, 2015	215.88	218.76	207.00	210.00
1040	NASDAQ	ASMB	Mon, Jul 13, 2015	224.76	231.72	215.04	216.60
1039	NASDAQ	ASMB	Fri, Jul 10, 2015	216.60	223.44	215.40	222.60
1038	NASDAQ	ASMB	Thu, Jul 9, 2015	207.12	217.32	206.52	214.56
1037	NASDAQ	ASMB	Wed, Jul 8, 2015	215.28	216.00	202.68	204.00
1036	NASDAQ	ASMB	Tue, Jul 7, 2015	230.76	230.76	214.92	216.96
1035	NASDAQ	ASMB	Mon, Jul 6, 2015	224.40	230.64	220.32	229.08
1034	NASDAQ	ASMB	Thu, Jul 2, 2015	230.64	231.72	218.04	227.40
1033	NASDAQ	ASMB	Wed, Jul 1, 2015	234.12	238.94	219.12	231.00
1032	NASDAQ	ASMB	Tue, Jun 30, 2015	223.08	239.16	223.08	231.12
1031	NASDAQ	ASMB	Mon, Jun 29, 2015	205.20	224.04	202.31	222.12
1030	NASDAQ	ASMB	Fri, Jun 26, 2015	203.40	209.16	199.56	205.92
1029	NASDAQ	ASMB	Thu, Jun 25, 2015	199.44	205.08	193.44	204.12
1028	NASDAQ	ASMB	Wed, Jun 24, 2015	198.84	203.88	194.76	199.44
1027	NASDAQ	ASMB	Tue, Jun 23, 2015	205.56	205.56	195.84	200.64
1026	NASDAQ	ASMB	Mon, Jun 22, 2015	199.56	208.08	195.60	204.48
1025	NASDAQ	ASMB	Fri, Jun 19, 2015	181.68	200.16	182.70	198.60
1024	NASDAQ	ASMB	Thu, Jun 18, 2015	207.84	207.84	184.08	186.00
1023	NASDAQ	ASMB	Wed, Jun 17, 2015	198.12	205.68	190.56	200.40
1022	NASDAQ	ASMB	Tue, Jun 16, 2015	196.32	205.44	189.36	201.24
1021	NASDAQ	ASMB	Mon, Jun 15, 2015	196.44	196.68	187.32	195.84
1020	NASDAQ	ASMB	Fri, Jun 12, 2015	200.16	204.72	194.64	199.20
1019	NASDAQ	ASMB	Thu, Jun 11, 2015	200.40	206.40	199.20	201.12
1018	NASDAQ	ASMB	Wed, Jun 10, 2015	213.60	213.24	194.88	200.16
1017	NASDAQ	ASMB	Tue, Jun 9, 2015	217.44	219.96	205.56	212.88
1016	NASDAQ	ASMB	Mon, Jun 8, 2015	223.56	229.14	213.36	217.08
1015	NASDAQ	ASMB	Fri, Jun 5, 2015	218.76	227.40	214.08	226.56
1014	NASDAQ	ASMB	Thu, Jun 4, 2015	222.12	228.36	214.56	220.44
1013	NASDAQ	ASMB	Wed, Jun 3, 2015	216.48	229.08	210.17	226.08
1012	NASDAQ	ASMB	Tue, Jun 2, 2015	195.36	218.28	191.04	217.56
1011	NASDAQ	ASMB	Mon, Jun 1, 2015	200.16	206.76	194.04	197.88
1010	NASDAQ	ASMB	Fri, May 29, 2015	192.24	211.56	190.80	199.92
1009	NASDAQ	ASMB	Thu, May 28, 2015	196.92	199.68	185.40	190.80
1008	NASDAQ	ASMB	Wed, May 27, 2015	183.00	195.00	175.70	191.04
1007	NASDAQ	ASMB	Tue, May 26, 2015	183.84	194.88	177.84	183.24
1006	NASDAQ	ASMB	Fri, May 22, 2015	173.88	181.20	167.52	178.44
1005	NASDAQ	ASMB	Thu, May 21, 2015	174.84	175.80	168.00	172.92
1004	NASDAQ	ASMB	Wed, May 20, 2015	170.16	174.24	166.56	171.72
1003	NASDAQ	ASMB	Tue, May 19, 2015	168.24	178.86	168.00	170.04
1002	NASDAQ	ASMB	Mon, May 18, 2015	167.16	175.08	167.04	169.92
1001	NASDAQ	ASMB	Fri, May 15, 2015	168.00	169.92	163.56	168.84
1000	NASDAQ	ASMB	Thu, May 14, 2015	157.56	171.84	154.32	168.00
999	NASDAQ	ASMB	Wed, May 13, 2015	162.96	165.48	155.40	158.28
998	NASDAQ	ASMB	Tue, May 12, 2015	159.48	168.24	153.60	162.72
997	NASDAQ	ASMB	Mon, May 11, 2015	158.16	169.68	150.84	160.20
996	NASDAQ	ASMB	Fri, May 8, 2015	148.80	159.72	146.04	157.32
995	NASDAQ	ASMB	Thu, May 7, 2015	155.40	156.00	145.32	147.48
994	NASDAQ	ASMB	Wed, May 6, 2015	147.60	160.44	144.96	155.28
993	NASDAQ	ASMB	Tue, May 5, 2015	157.56	159.00	146.76	147.60
992	NASDAQ	ASMB	Mon, May 4, 2015	152.88	179.76	152.88	160.08
991	NASDAQ	ASMB	Fri, May 1, 2015	160.20	166.92	153.00	157.08
990	NASDAQ	ASMB	Thu, Apr 30, 2015	166.68	170.88	159.60	159.84
989	NASDAQ	ASMB	Wed, Apr 29, 2015	171.72	182.81	165.36	166.08
988	NASDAQ	ASMB	Tue, Apr 28, 2015	169.56	175.56	160.08	173.40
987	NASDAQ	ASMB	Mon, Apr 27, 2015	189.24	189.24	167.04	170.40
986	NASDAQ	ASMB	Fri, Apr 24, 2015	203.16	203.16	180.78	185.46
985	NASDAQ	ASMB	Thu, Apr 23, 2015	195.48	210.60	194.40	203.88
984	NASDAQ	ASMB	Wed, Apr 22, 2015	235.20	235.20	188.62	201.36
983	NASDAQ	ASMB	Tue, Apr 21, 2015	243.00	243.00	225.84	234.48
982	NASDAQ	ASMB	Mon, Apr 20, 2015	226.92	245.10	226.92	240.36
981	NASDAQ	ASMB	Fri, Apr 17, 2015	241.44	241.56	226.92	234.84
980	NASDAQ	ASMB	Thu, Apr 16, 2015	238.08	244.68	232.97	242.40
979	NASDAQ	ASMB	Wed, Apr 15, 2015	231.24	240.00	225.12	238.20
978	NASDAQ	ASMB	Tue, Apr 14, 2015	214.80	236.15	207.76	228.36
977	NASDAQ	ASMB	Mon, Apr 13, 2015	230.64	246.00	212.76	217.92
976	NASDAQ	ASMB	Fri, Apr 10, 2015	216.24	236.16	211.80	230.52
975	NASDAQ	ASMB	Thu, Apr 9, 2015	203.28	224.64	199.08	214.20
974	NASDAQ	ASMB	Wed, Apr 8, 2015	182.04	203.88	180.00	202.32
973	NASDAQ	ASMB	Tue, Apr 7, 2015	165.36	186.00	158.40	181.08
972	NASDAQ	ASMB	Mon, Apr 6, 2015	168.00	168.00	158.76	165.84
971	NASDAQ	ASMB	Thu, Apr 2, 2015	157.44	175.08	155.79	166.80
970	NASDAQ	ASMB	Wed, Apr 1, 2015	158.16	158.94	148.44	158.88
969	NASDAQ	ASMB	Tue, Mar 31, 2015	156.84	163.44	154.44	158.88
968	NASDAQ	ASMB	Mon, Mar 30, 2015	156.48	158.16	145.41	156.36
967	NASDAQ	ASMB	Fri, Mar 27, 2015	161.04	166.73	150.12	154.56
966	NASDAQ	ASMB	Thu, Mar 26, 2015	159.00	163.92	153.48	159.72
965	NASDAQ	ASMB	Wed, Mar 25, 2015	165.24	171.00	159.24	162.00
964	NASDAQ	ASMB	Tue, Mar 24, 2015	168.60	173.16	160.44	164.52
963	NASDAQ	ASMB	Mon, Mar 23, 2015	162.00	169.68	162.00	168.60
962	NASDAQ	ASMB	Fri, Mar 20, 2015	158.64	165.60	158.76	163.68
961	NASDAQ	ASMB	Thu, Mar 19, 2015	158.40	162.96	151.32	156.00
960	NASDAQ	ASMB	Wed, Mar 18, 2015	162.00	170.16	162.00	166.44
959	NASDAQ	ASMB	Tue, Mar 17, 2015	163.80	166.56	160.32	164.40
958	NASDAQ	ASMB	Mon, Mar 16, 2015	168.84	170.40	161.16	162.00
957	NASDAQ	ASMB	Fri, Mar 13, 2015	171.48	177.72	166.80	169.20
956	NASDAQ	ASMB	Thu, Mar 12, 2015	158.61	172.32	158.61	169.92
955	NASDAQ	ASMB	Wed, Mar 11, 2015	174.96	175.80	169.08	170.16
954	NASDAQ	ASMB	Tue, Mar 10, 2015	177.96	179.88	172.80	177.24
953	NASDAQ	ASMB	Mon, Mar 9, 2015	174.00	177.00	170.04	177.00
952	NASDAQ	ASMB	Fri, Mar 6, 2015	175.20	179.04	167.40	172.92
951	NASDAQ	ASMB	Thu, Mar 5, 2015	172.20	177.24	164.76	175.56
950	NASDAQ	ASMB	Wed, Mar 4, 2015	174.00	178.80	160.32	171.60
949	NASDAQ	ASMB	Tue, Mar 3, 2015	169.20	177.84	164.52	177.84
948	NASDAQ	ASMB	Mon, Mar 2, 2015	161.40	170.76	161.40	168.36
947	NASDAQ	ASMB	Fri, Feb 27, 2015	173.40	174.48	160.38	162.12
946	NASDAQ	ASMB	Thu, Feb 26, 2015	172.68	178.44	169.92	173.40
945	NASDAQ	ASMB	Wed, Feb 25, 2015	155.40	177.60	153.84	177.24
944	NASDAQ	ASMB	Tue, Feb 24, 2015	166.32	166.32	151.33	154.80
943	NASDAQ	ASMB	Mon, Feb 23, 2015	183.36	185.64	159.12	166.20
942	NASDAQ	ASMB	Fri, Feb 20, 2015	159.00	204.00	156.60	179.40
941	NASDAQ	ASMB	Thu, Feb 19, 2015	147.00	168.00	147.00	167.28
940	NASDAQ	ASMB	Wed, Feb 18, 2015	135.60	147.96	135.58	145.80
939	NASDAQ	ASMB	Tue, Feb 17, 2015	124.56	138.00	124.56	135.54
938	NASDAQ	ASMB	Fri, Feb 13, 2015	118.92	125.52	115.08	125.52
937	NASDAQ	ASMB	Thu, Feb 12, 2015	114.36	120.00	112.80	120.00
936	NASDAQ	ASMB	Wed, Feb 11, 2015	111.72	115.08	110.76	113.16
935	NASDAQ	ASMB	Tue, Feb 10, 2015	111.60	113.04	110.40	113.04
934	NASDAQ	ASMB	Mon, Feb 9, 2015	111.60	112.20	110.40	111.84
933	NASDAQ	ASMB	Fri, Feb 6, 2015	109.20	111.60	107.94	111.48
932	NASDAQ	ASMB	Thu, Feb 5, 2015	103.08	108.00	100.68	107.76
931	NASDAQ	ASMB	Wed, Feb 4, 2015	103.80	105.36	100.80	105.36
930	NASDAQ	ASMB	Tue, Feb 3, 2015	101.40	104.52	99.61	103.80
929	NASDAQ	ASMB	Mon, Feb 2, 2015	102.00	102.24	99.60	100.80
928	NASDAQ	ASMB	Fri, Jan 30, 2015	101.40	101.40	99.60	100.80
927	NASDAQ	ASMB	Thu, Jan 29, 2015	104.88	102.24	99.60	101.70
926	NASDAQ	ASMB	Wed, Jan 28, 2015	100.20	101.76	99.84	99.96
925	NASDAQ	ASMB	Tue, Jan 27, 2015	105.00	104.16	99.60	99.60
924	NASDAQ	ASMB	Mon, Jan 26, 2015	103.44	107.04	102.16	105.24
923	NASDAQ	ASMB	Fri, Jan 23, 2015	99.60	103.80	99.60	102.48
922	NASDAQ	ASMB	Thu, Jan 22, 2015	98.28	108.48	95.88	100.68
921	NASDAQ	ASMB	Wed, Jan 21, 2015	97.80	97.80	92.64	97.68
920	NASDAQ	ASMB	Tue, Jan 20, 2015	107.88	109.20	96.96	98.88
919	NASDAQ	ASMB	Fri, Jan 16, 2015	106.32	108.96	106.32	106.56
918	NASDAQ	ASMB	Thu, Jan 15, 2015	105.60	107.28	104.52	106.20
917	NASDAQ	ASMB	Wed, Jan 14, 2015	106.20	108.00	104.40	104.52
916	NASDAQ	ASMB	Tue, Jan 13, 2015	106.32	108.00	102.96	105.66
915	NASDAQ	ASMB	Mon, Jan 12, 2015	99.60	107.40	98.52	102.84
914	NASDAQ	ASMB	Fri, Jan 9, 2015	94.92	99.60	95.52	98.53
913	NASDAQ	ASMB	Thu, Jan 8, 2015	94.80	97.80	92.28	94.92
912	NASDAQ	ASMB	Wed, Jan 7, 2015	94.68	97.44	91.44	97.44
911	NASDAQ	ASMB	Tue, Jan 6, 2015	95.76	97.80	93.16	95.76
910	NASDAQ	ASMB	Mon, Jan 5, 2015	87.00	97.20	87.00	97.08
909	NASDAQ	ASMB	Fri, Jan 2, 2015	92.52	98.04	88.20	94.56
908	NASDAQ	ASMB	Wed, Dec 31, 2014	90.24	96.43	90.24	94.32
907	NASDAQ	ASMB	Tue, Dec 30, 2014	95.16	98.76	91.69	94.20
906	NASDAQ	ASMB	Mon, Dec 29, 2014	93.60	96.00	92.64	94.20
905	NASDAQ	ASMB	Fri, Dec 26, 2014	94.44	96.48	87.19	95.88
904	NASDAQ	ASMB	Wed, Dec 24, 2014	96.96	97.68	93.72	95.40
903	NASDAQ	ASMB	Tue, Dec 23, 2014	88.44	101.64	88.44	96.24
902	NASDAQ	ASMB	Mon, Dec 22, 2014	82.80	95.16	78.72	93.72
901	NASDAQ	ASMB	Fri, Dec 19, 2014	87.12	89.16	82.20	82.80
900	NASDAQ	ASMB	Thu, Dec 18, 2014	87.00	90.84	83.40	84.72
899	NASDAQ	ASMB	Wed, Dec 17, 2014	83.40	89.28	83.04	87.00
898	NASDAQ	ASMB	Tue, Dec 16, 2014	84.48	89.40	84.12	89.40
897	NASDAQ	ASMB	Mon, Dec 15, 2014	92.04	94.92	85.02	89.28
896	NASDAQ	ASMB	Fri, Dec 12, 2014	87.24	91.08	84.96	88.20
895	NASDAQ	ASMB	Thu, Dec 11, 2014	85.80	89.76	85.08	89.28
894	NASDAQ	ASMB	Wed, Dec 10, 2014	87.36	88.08	85.38	86.16
893	NASDAQ	ASMB	Tue, Dec 9, 2014	86.40	88.20	80.40	87.00
892	NASDAQ	ASMB	Mon, Dec 8, 2014	86.76	91.56	80.64	86.28
891	NASDAQ	ASMB	Fri, Dec 5, 2014	91.20	91.32	87.12	87.72
890	NASDAQ	ASMB	Thu, Dec 4, 2014	88.44	95.04	87.62	94.68
889	NASDAQ	ASMB	Wed, Dec 3, 2014	90.24	91.68	87.96	91.68
888	NASDAQ	ASMB	Tue, Dec 2, 2014	89.04	92.04	88.80	91.20
887	NASDAQ	ASMB	Mon, Dec 1, 2014	98.16	98.16	78.15	87.96
886	NASDAQ	ASMB	Fri, Nov 28, 2014	100.44	102.36	98.88	99.12
885	NASDAQ	ASMB	Wed, Nov 26, 2014	103.20	104.16	101.88	103.80
884	NASDAQ	ASMB	Tue, Nov 25, 2014	102.60	103.69	102.42	103.20
883	NASDAQ	ASMB	Mon, Nov 24, 2014	101.88	103.92	101.16	102.96
882	NASDAQ	ASMB	Fri, Nov 21, 2014	101.76	102.72	100.80	102.48
881	NASDAQ	ASMB	Thu, Nov 20, 2014	101.40	103.92	101.16	102.78
880	NASDAQ	ASMB	Wed, Nov 19, 2014	101.16	105.36	101.40	102.72
879	NASDAQ	ASMB	Tue, Nov 18, 2014	102.24	103.20	101.16	101.40
878	NASDAQ	ASMB	Mon, Nov 17, 2014	101.88	103.08	100.92	103.08
877	NASDAQ	ASMB	Fri, Nov 14, 2014	102.60	103.20	100.56	103.08
876	NASDAQ	ASMB	Thu, Nov 13, 2014	102.21	102.48	101.52	101.76
875	NASDAQ	ASMB	Wed, Nov 12, 2014	96.48	101.64	96.48	101.40
874	NASDAQ	ASMB	Tue, Nov 11, 2014	98.76	99.36	95.16	97.56
873	NASDAQ	ASMB	Mon, Nov 10, 2014	96.84	103.56	96.00	99.00
872	NASDAQ	ASMB	Fri, Nov 7, 2014	95.73	98.16	95.28	97.92
871	NASDAQ	ASMB	Thu, Nov 6, 2014	96.00	96.24	94.32	96.00
870	NASDAQ	ASMB	Wed, Nov 5, 2014	95.88	96.72	94.80	96.36
869	NASDAQ	ASMB	Tue, Nov 4, 2014	92.40	95.76	92.40	94.44
868	NASDAQ	ASMB	Mon, Nov 3, 2014	97.68	99.12	94.44	95.52
867	NASDAQ	ASMB	Fri, Oct 31, 2014	103.20	103.20	97.20	98.28
866	NASDAQ	ASMB	Thu, Oct 30, 2014	99.72	101.88	99.72	101.88
865	NASDAQ	ASMB	Wed, Oct 29, 2014	99.60	102.60	99.36	99.36
864	NASDAQ	ASMB	Tue, Oct 28, 2014	101.88	102.24	99.60	99.60
863	NASDAQ	ASMB	Mon, Oct 27, 2014	101.64	103.56	100.08	103.32
862	NASDAQ	ASMB	Fri, Oct 24, 2014	99.72	103.56	99.72	103.38
861	NASDAQ	ASMB	Thu, Oct 23, 2014	102.60	108.00	99.12	101.52
860	NASDAQ	ASMB	Wed, Oct 22, 2014	107.04	107.04	102.25	102.72
859	NASDAQ	ASMB	Tue, Oct 21, 2014	108.84	108.84	105.00	107.40
858	NASDAQ	ASMB	Mon, Oct 20, 2014	105.84	108.60	104.52	108.60
857	NASDAQ	ASMB	Fri, Oct 17, 2014	104.40	107.28	104.40	107.28
856	NASDAQ	ASMB	Thu, Oct 16, 2014	104.40	107.76	102.72	107.76
855	NASDAQ	ASMB	Wed, Oct 15, 2014	105.12	107.16	102.36	106.32
854	NASDAQ	ASMB	Tue, Oct 14, 2014	109.80	113.64	105.24	105.84
853	NASDAQ	ASMB	Mon, Oct 13, 2014	107.28	109.44	104.44	108.12
852	NASDAQ	ASMB	Fri, Oct 10, 2014	104.64	109.68	104.40	107.40
851	NASDAQ	ASMB	Thu, Oct 9, 2014	107.76	108.36	104.94	105.60
850	NASDAQ	ASMB	Wed, Oct 8, 2014	107.16	108.36	104.40	107.52
849	NASDAQ	ASMB	Tue, Oct 7, 2014	106.32	110.52	106.32	107.64
848	NASDAQ	ASMB	Mon, Oct 6, 2014	109.20	110.40	107.00	108.24
847	NASDAQ	ASMB	Fri, Oct 3, 2014	109.80	110.64	105.72	108.48
846	NASDAQ	ASMB	Thu, Oct 2, 2014	99.72	108.00	96.24	107.76
845	NASDAQ	ASMB	Wed, Oct 1, 2014	96.48	100.20	92.04	99.72
844	NASDAQ	ASMB	Tue, Sep 30, 2014	98.52	98.53	92.76	98.28
843	NASDAQ	ASMB	Mon, Sep 29, 2014	95.88	99.84	96.96	98.88
842	NASDAQ	ASMB	Fri, Sep 26, 2014	97.80	98.28	96.84	96.84
841	NASDAQ	ASMB	Thu, Sep 25, 2014	97.32	97.80	94.80	97.20
840	NASDAQ	ASMB	Wed, Sep 24, 2014	96.24	97.92	96.12	97.32
839	NASDAQ	ASMB	Tue, Sep 23, 2014	96.60	97.44	95.88	96.84
838	NASDAQ	ASMB	Mon, Sep 22, 2014	97.68	97.68	92.40	96.84
837	NASDAQ	ASMB	Fri, Sep 19, 2014	99.12	99.48	96.12	98.76
836	NASDAQ	ASMB	Thu, Sep 18, 2014	100.56	100.20	97.32	99.12
835	NASDAQ	ASMB	Wed, Sep 17, 2014	96.00	100.32	96.00	99.84
834	NASDAQ	ASMB	Tue, Sep 16, 2014	96.48	101.16	94.44	100.32
833	NASDAQ	ASMB	Mon, Sep 15, 2014	98.28	98.16	94.80	97.08
832	NASDAQ	ASMB	Fri, Sep 12, 2014	89.16	100.20	89.16	97.44
831	NASDAQ	ASMB	Thu, Sep 11, 2014	90.48	90.83	86.16	90.60
830	NASDAQ	ASMB	Wed, Sep 10, 2014	86.40	90.84	84.60	90.72
829	NASDAQ	ASMB	Tue, Sep 9, 2014	90.24	91.32	85.32	86.40
828	NASDAQ	ASMB	Mon, Sep 8, 2014	92.04	94.68	90.24	91.20
827	NASDAQ	ASMB	Fri, Sep 5, 2014	90.24	94.92	88.68	92.16
826	NASDAQ	ASMB	Thu, Sep 4, 2014	93.00	95.64	92.28	93.12
825	NASDAQ	ASMB	Wed, Sep 3, 2014	90.00	97.32	90.00	93.36
824	NASDAQ	ASMB	Tue, Sep 2, 2014	88.32	91.92	87.24	90.36
823	NASDAQ	ASMB	Fri, Aug 29, 2014	85.08	88.20	84.72	87.12
822	NASDAQ	ASMB	Thu, Aug 28, 2014	85.80	88.56	85.80	87.60
821	NASDAQ	ASMB	Wed, Aug 27, 2014	91.20	91.20	84.84	89.52
820	NASDAQ	ASMB	Tue, Aug 26, 2014	89.28	90.84	87.60	88.68
819	NASDAQ	ASMB	Mon, Aug 25, 2014	81.96	91.80	81.96	90.36
818	NASDAQ	ASMB	Fri, Aug 22, 2014	80.52	82.80	80.52	82.44
817	NASDAQ	ASMB	Thu, Aug 21, 2014	81.24	82.44	78.72	80.16
816	NASDAQ	ASMB	Wed, Aug 20, 2014	80.64	82.20	78.00	80.04
815	NASDAQ	ASMB	Tue, Aug 19, 2014	84.60	85.20	80.40	81.24
814	NASDAQ	ASMB	Mon, Aug 18, 2014	88.92	88.92	82.20	85.08
813	NASDAQ	ASMB	Fri, Aug 15, 2014	88.68	89.76	84.12	88.44
812	NASDAQ	ASMB	Thu, Aug 14, 2014	88.32	89.76	85.44	89.64
811	NASDAQ	ASMB	Wed, Aug 13, 2014	84.36	89.40	84.12	88.32
810	NASDAQ	ASMB	Tue, Aug 12, 2014	83.04	85.08	83.04	83.64
809	NASDAQ	ASMB	Mon, Aug 11, 2014	83.64	84.36	79.44	83.04
808	NASDAQ	ASMB	Fri, Aug 8, 2014	81.84	85.92	78.60	82.44
807	NASDAQ	ASMB	Thu, Aug 7, 2014	76.44	88.20	76.44	83.64
806	NASDAQ	ASMB	Wed, Aug 6, 2014	75.24	79.32	73.44	78.24
805	NASDAQ	ASMB	Tue, Aug 5, 2014	73.08	77.28	71.64	75.72
804	NASDAQ	ASMB	Mon, Aug 4, 2014	73.44	74.28	70.92	74.28
803	NASDAQ	ASMB	Fri, Aug 1, 2014	76.92	75.95	72.72	74.64
802	NASDAQ	ASMB	Thu, Jul 31, 2014	78.00	78.95	73.92	75.96
801	NASDAQ	ASMB	Wed, Jul 30, 2014	77.16	78.72	74.04	78.72
800	NASDAQ	ASMB	Tue, Jul 29, 2014	72.00	79.92	72.00	79.92
799	NASDAQ	ASMB	Mon, Jul 28, 2014	84.72	84.72	68.52	72.84
798	NASDAQ	ASMB	Fri, Jul 25, 2014	83.76	86.81	83.76	84.84
797	NASDAQ	ASMB	Thu, Jul 24, 2014	83.40	86.88	83.40	85.08
796	NASDAQ	ASMB	Wed, Jul 23, 2014	85.68	87.00	84.36	85.44
795	NASDAQ	ASMB	Tue, Jul 22, 2014	93.48	93.48	84.00	86.76
794	NASDAQ	ASMB	Mon, Jul 21, 2014	98.40	98.40	91.20	93.60
793	NASDAQ	ASMB	Fri, Jul 18, 2014	90.12	96.72	90.12	95.16
792	NASDAQ	ASMB	Thu, Jul 17, 2014	90.00	97.20	87.74	91.08
791	NASDAQ	ASMB	Wed, Jul 16, 2014	107.04	107.04	93.24	98.40
790	NASDAQ	ASMB	Tue, Jul 15, 2014	111.72	116.16	102.12	109.20
789	NASDAQ	ASMB	Mon, Jul 14, 2014	87.00	129.00	79.89	122.40
788	NASDAQ	ASMB	Fri, Jul 11, 2014	86.40	87.60	83.40	87.00
787	NASDAQ	ASMB	Thu, Jul 10, 2014	88.80	90.00	83.41	86.40
786	NASDAQ	ASMB	Wed, Jul 9, 2014	78.00	93.00	78.00	90.60
785	NASDAQ	ASMB	Tue, Jul 8, 2014	78.60	79.90	76.80	79.50
784	NASDAQ	ASMB	Mon, Jul 7, 2014	81.00	81.00	78.00	78.00
783	NASDAQ	ASMB	Thu, Jul 3, 2014	78.00	81.00	78.00	79.80
782	NASDAQ	ASMB	Wed, Jul 2, 2014	79.20	81.00	76.80	78.00
781	NASDAQ	ASMB	Tue, Jul 1, 2014	78.60	82.20	78.00	80.40
780	NASDAQ	ASMB	Mon, Jun 30, 2014	78.60	80.40	76.80	78.60
779	NASDAQ	ASMB	Fri, Jun 27, 2014	85.20	85.80	79.80	80.40
778	NASDAQ	ASMB	Thu, Jun 26, 2014	86.40	88.20	82.20	86.40
777	NASDAQ	ASMB	Wed, Jun 25, 2014	90.00	91.20	87.00	87.60
776	NASDAQ	ASMB	Tue, Jun 24, 2014	91.20	92.40	87.00	90.60
775	NASDAQ	ASMB	Mon, Jun 23, 2014	82.80	91.80	81.00	90.00
774	NASDAQ	ASMB	Fri, Jun 20, 2014	81.00	87.60	78.60	84.00
773	NASDAQ	ASMB	Thu, Jun 19, 2014	79.20	82.80	79.20	82.20
772	NASDAQ	ASMB	Wed, Jun 18, 2014	84.60	84.60	78.60	80.40
771	NASDAQ	ASMB	Tue, Jun 17, 2014	81.60	87.00	76.80	85.20
770	NASDAQ	ASMB	Mon, Jun 16, 2014	94.20	94.20	81.00	82.20
769	NASDAQ	ASMB	Fri, Jun 13, 2014	97.80	99.00	93.00	94.80
768	NASDAQ	ASMB	Thu, Jun 12, 2014	94.20	99.60	90.00	94.20
767	NASDAQ	ASMB	Wed, Jun 11, 2014	82.80	96.59	82.20	93.00
766	NASDAQ	ASMB	Tue, Jun 10, 2014	81.60	84.60	77.41	82.50
765	NASDAQ	ASMB	Mon, Jun 9, 2014	80.40	85.20	77.40	81.60
764	NASDAQ	ASMB	Fri, Jun 6, 2014	83.40	85.20	75.60	80.40
763	NASDAQ	ASMB	Thu, Jun 5, 2014	70.20	87.60	69.61	82.80
762	NASDAQ	ASMB	Wed, Jun 4, 2014	69.00	72.00	69.00	70.80
761	NASDAQ	ASMB	Tue, Jun 3, 2014	72.00	72.00	67.81	70.50
760	NASDAQ	ASMB	Mon, Jun 2, 2014	77.40	77.40	67.80	70.81
759	NASDAQ	ASMB	Fri, May 30, 2014	74.40	78.60	68.40	75.60
758	NASDAQ	ASMB	Thu, May 29, 2014	63.00	85.20	61.80	76.20
757	NASDAQ	ASMB	Wed, May 28, 2014	57.00	62.99	54.00	61.80
756	NASDAQ	ASMB	Tue, May 27, 2014	55.20	57.60	54.00	56.40
755	NASDAQ	ASMB	Fri, May 23, 2014	54.60	55.80	52.20	54.00
754	NASDAQ	ASMB	Thu, May 22, 2014	52.20	55.20	51.12	54.00
753	NASDAQ	ASMB	Wed, May 21, 2014	53.40	58.80	51.09	51.60
752	NASDAQ	ASMB	Tue, May 20, 2014	54.00	54.00	51.00	52.20
751	NASDAQ	ASMB	Mon, May 19, 2014	66.00	67.20	51.00	52.90
750	NASDAQ	ASMB	Fri, May 16, 2014	63.60	64.80	63.00	63.60
749	NASDAQ	ASMB	Thu, May 15, 2014	64.20	64.79	60.60	63.00
748	NASDAQ	ASMB	Wed, May 14, 2014	63.00	65.40	61.79	64.20
747	NASDAQ	ASMB	Tue, May 13, 2014	58.80	63.00	57.78	61.80
746	NASDAQ	ASMB	Mon, May 12, 2014	58.20	59.34	56.84	58.92
745	NASDAQ	ASMB	Fri, May 9, 2014	60.00	63.00	54.60	57.60
744	NASDAQ	ASMB	Thu, May 8, 2014	61.20	61.80	60.00	61.20
743	NASDAQ	ASMB	Wed, May 7, 2014	60.60	61.25	60.00	60.60
742	NASDAQ	ASMB	Tue, May 6, 2014	63.60	63.60	60.60	61.80
741	NASDAQ	ASMB	Mon, May 5, 2014	63.00	64.20	60.00	63.00
740	NASDAQ	ASMB	Fri, May 2, 2014	64.20	66.60	62.40	64.20
739	NASDAQ	ASMB	Thu, May 1, 2014	64.80	65.40	63.60	64.20
738	NASDAQ	ASMB	Wed, Apr 30, 2014	63.60	66.00	61.80	64.20
737	NASDAQ	ASMB	Tue, Apr 29, 2014	63.60	65.40	63.00	63.60
736	NASDAQ	ASMB	Mon, Apr 28, 2014	64.80	66.00	62.40	64.20
735	NASDAQ	ASMB	Fri, Apr 25, 2014	67.20	70.19	65.40	65.70
734	NASDAQ	ASMB	Thu, Apr 24, 2014	66.60	69.59	66.60	68.40
733	NASDAQ	ASMB	Wed, Apr 23, 2014	68.40	69.01	65.40	66.60
732	NASDAQ	ASMB	Tue, Apr 22, 2014	67.80	71.40	67.20	69.30
731	NASDAQ	ASMB	Mon, Apr 21, 2014	66.60	67.80	65.40	67.80
730	NASDAQ	ASMB	Thu, Apr 17, 2014	65.40	66.00	64.20	64.80
729	NASDAQ	ASMB	Wed, Apr 16, 2014	62.40	65.40	62.40	64.20
728	NASDAQ	ASMB	Tue, Apr 15, 2014	66.00	67.80	60.61	63.00
727	NASDAQ	ASMB	Mon, Apr 14, 2014	71.40	72.60	63.00	64.80
726	NASDAQ	ASMB	Fri, Apr 11, 2014	73.80	73.80	69.00	69.60
725	NASDAQ	ASMB	Thu, Apr 10, 2014	73.80	75.00	72.60	73.80
724	NASDAQ	ASMB	Wed, Apr 9, 2014	71.40	73.20	71.40	72.60
723	NASDAQ	ASMB	Tue, Apr 8, 2014	71.40	72.60	69.00	72.60
722	NASDAQ	ASMB	Mon, Apr 7, 2014	73.80	73.80	69.00	70.80
721	NASDAQ	ASMB	Fri, Apr 4, 2014	78.00	78.60	70.80	74.40
720	NASDAQ	ASMB	Thu, Apr 3, 2014	73.20	75.00	70.80	74.40
719	NASDAQ	ASMB	Wed, Apr 2, 2014	70.80	74.40	67.80	73.80
718	NASDAQ	ASMB	Tue, Apr 1, 2014	75.00	76.80	70.20	71.40
717	NASDAQ	ASMB	Mon, Mar 31, 2014	74.40	77.40	73.80	76.50
716	NASDAQ	ASMB	Fri, Mar 28, 2014	76.80	76.80	73.80	74.40
715	NASDAQ	ASMB	Thu, Mar 27, 2014	80.40	82.20	73.20	75.60
714	NASDAQ	ASMB	Wed, Mar 26, 2014	84.00	85.20	78.60	79.80
713	NASDAQ	ASMB	Tue, Mar 25, 2014	83.41	85.20	82.80	82.80
712	NASDAQ	ASMB	Mon, Mar 24, 2014	84.00	88.20	82.20	82.80
711	NASDAQ	ASMB	Fri, Mar 21, 2014	82.20	83.40	81.60	83.40
710	NASDAQ	ASMB	Thu, Mar 20, 2014	82.80	84.00	81.60	82.65
709	NASDAQ	ASMB	Wed, Mar 19, 2014	84.60	85.20	82.80	83.40
708	NASDAQ	ASMB	Tue, Mar 18, 2014	85.20	85.20	82.80	84.60
707	NASDAQ	ASMB	Mon, Mar 17, 2014	82.80	85.80	82.20	85.20
706	NASDAQ	ASMB	Fri, Mar 14, 2014	83.40	84.05	81.60	82.80
705	NASDAQ	ASMB	Thu, Mar 13, 2014	84.00	84.60	83.40	83.40
704	NASDAQ	ASMB	Wed, Mar 12, 2014	85.80	87.00	83.40	83.70
703	NASDAQ	ASMB	Tue, Mar 11, 2014	86.40	87.60	85.20	86.40
702	NASDAQ	ASMB	Mon, Mar 10, 2014	84.00	88.80	84.00	87.60
701	NASDAQ	ASMB	Fri, Mar 7, 2014	84.00	85.80	83.40	85.20
700	NASDAQ	ASMB	Thu, Mar 6, 2014	84.00	86.40	83.40	84.00
699	NASDAQ	ASMB	Wed, Mar 5, 2014	87.00	90.00	83.40	83.40
698	NASDAQ	ASMB	Tue, Mar 4, 2014	84.00	88.80	81.60	88.20
697	NASDAQ	ASMB	Mon, Mar 3, 2014	83.40	86.40	81.60	82.20
696	NASDAQ	ASMB	Fri, Feb 28, 2014	84.00	85.20	81.60	81.60
695	NASDAQ	ASMB	Thu, Feb 27, 2014	83.40	85.80	82.80	85.20
694	NASDAQ	ASMB	Wed, Feb 26, 2014	88.20	88.80	82.80	83.40
693	NASDAQ	ASMB	Tue, Feb 25, 2014	91.80	93.00	87.00	87.61
692	NASDAQ	ASMB	Mon, Feb 24, 2014	91.20	94.20	90.60	91.80
691	NASDAQ	ASMB	Fri, Feb 21, 2014	91.80	93.60	90.60	91.20
690	NASDAQ	ASMB	Thu, Feb 20, 2014	93.00	93.60	90.60	91.20
689	NASDAQ	ASMB	Wed, Feb 19, 2014	91.80	94.20	91.80	93.60
688	NASDAQ	ASMB	Tue, Feb 18, 2014	96.00	96.00	90.60	91.80
687	NASDAQ	ASMB	Fri, Feb 14, 2014	97.20	97.80	92.40	94.80
686	NASDAQ	ASMB	Thu, Feb 13, 2014	99.00	101.40	94.80	97.80
685	NASDAQ	ASMB	Wed, Feb 12, 2014	90.60	106.80	88.20	97.20
684	NASDAQ	ASMB	Tue, Feb 11, 2014	270.00	281.41	258.00	262.80
683	NASDAQ	ASMB	Mon, Feb 10, 2014	255.00	269.39	253.20	267.60
682	NASDAQ	ASMB	Fri, Feb 7, 2014	252.00	257.40	246.00	255.60
681	NASDAQ	ASMB	Thu, Feb 6, 2014	252.60	253.80	245.15	249.00
680	NASDAQ	ASMB	Wed, Feb 5, 2014	249.00	252.00	239.40	251.40
679	NASDAQ	ASMB	Tue, Feb 4, 2014	246.00	258.00	241.20	247.80
678	NASDAQ	ASMB	Mon, Feb 3, 2014	258.00	263.40	235.80	245.40
677	NASDAQ	ASMB	Fri, Jan 31, 2014	234.60	256.80	234.00	254.40
676	NASDAQ	ASMB	Thu, Jan 30, 2014	236.40	239.99	231.60	235.20
675	NASDAQ	ASMB	Wed, Jan 29, 2014	236.40	242.40	230.40	234.60
674	NASDAQ	ASMB	Tue, Jan 28, 2014	231.00	247.20	231.00	238.80
673	NASDAQ	ASMB	Mon, Jan 27, 2014	232.20	237.01	222.60	230.55
672	NASDAQ	ASMB	Fri, Jan 24, 2014	240.00	240.00	222.00	232.80
671	NASDAQ	ASMB	Wed, Jan 22, 2014	221.40	252.00	221.39	244.20
670	NASDAQ	ASMB	Tue, Jan 21, 2014	229.20	235.80	216.60	220.20
669	NASDAQ	ASMB	Fri, Jan 17, 2014	236.40	236.40	225.00	227.40
668	NASDAQ	ASMB	Thu, Jan 16, 2014	235.80	235.80	228.60	232.20
667	NASDAQ	ASMB	Wed, Jan 15, 2014	231.00	237.60	228.00	235.20
666	NASDAQ	ASMB	Tue, Jan 14, 2014	231.60	237.24	225.61	228.60
665	NASDAQ	ASMB	Mon, Jan 13, 2014	245.40	245.40	229.20	232.80
664	NASDAQ	ASMB	Fri, Jan 10, 2014	240.60	241.20	234.00	236.40
663	NASDAQ	ASMB	Thu, Jan 9, 2014	240.00	241.20	237.00	238.80
662	NASDAQ	ASMB	Wed, Jan 8, 2014	246.00	246.00	228.60	238.20
661	NASDAQ	ASMB	Tue, Jan 7, 2014	229.80	235.19	223.80	229.20
660	NASDAQ	ASMB	Mon, Jan 6, 2014	220.20	223.80	215.40	223.20
659	NASDAQ	ASMB	Fri, Jan 3, 2014	226.20	226.20	211.78	217.80
658	NASDAQ	ASMB	Thu, Jan 2, 2014	228.00	233.40	222.00	225.60
657	NASDAQ	ASMB	Tue, Dec 31, 2013	210.00	232.20	210.00	229.20
656	NASDAQ	ASMB	Mon, Dec 30, 2013	207.00	211.20	199.20	210.60
655	NASDAQ	ASMB	Fri, Dec 27, 2013	207.00	214.80	202.49	206.40
654	NASDAQ	ASMB	Thu, Dec 26, 2013	192.00	209.40	192.00	206.40
653	NASDAQ	ASMB	Tue, Dec 24, 2013	190.81	193.80	189.00	193.20
652	NASDAQ	ASMB	Mon, Dec 23, 2013	189.60	193.80	180.60	192.00
651	NASDAQ	ASMB	Fri, Dec 20, 2013	187.20	195.00	187.14	190.80
650	NASDAQ	ASMB	Thu, Dec 19, 2013	192.00	193.80	184.80	188.40
649	NASDAQ	ASMB	Wed, Dec 18, 2013	192.60	195.00	178.20	193.80
648	NASDAQ	ASMB	Tue, Dec 17, 2013	188.40	194.40	186.60	193.80
647	NASDAQ	ASMB	Mon, Dec 16, 2013	184.20	192.62	181.20	188.40
646	NASDAQ	ASMB	Fri, Dec 13, 2013	185.40	185.40	181.20	185.40
645	NASDAQ	ASMB	Thu, Dec 12, 2013	182.40	185.40	179.40	183.60
644	NASDAQ	ASMB	Wed, Dec 11, 2013	180.60	182.40	177.60	182.40
643	NASDAQ	ASMB	Tue, Dec 10, 2013	181.20	182.40	176.39	180.00
642	NASDAQ	ASMB	Mon, Dec 9, 2013	185.40	185.40	178.20	180.00
641	NASDAQ	ASMB	Fri, Dec 6, 2013	183.00	184.20	177.60	183.60
640	NASDAQ	ASMB	Thu, Dec 5, 2013	183.60	183.60	180.00	181.20
639	NASDAQ	ASMB	Wed, Dec 4, 2013	184.80	187.56	181.80	182.40
638	NASDAQ	ASMB	Tue, Dec 3, 2013	187.20	190.20	181.80	186.00
637	NASDAQ	ASMB	Mon, Dec 2, 2013	183.00	190.81	180.60	185.40
636	NASDAQ	ASMB	Fri, Nov 29, 2013	180.00	181.80	177.00	181.20
635	NASDAQ	ASMB	Wed, Nov 27, 2013	177.00	181.80	176.40	179.40
634	NASDAQ	ASMB	Tue, Nov 26, 2013	170.40	179.40	170.40	176.40
633	NASDAQ	ASMB	Mon, Nov 25, 2013	172.80	181.20	168.60	169.80
632	NASDAQ	ASMB	Fri, Nov 22, 2013	174.00	174.00	168.00	171.00
631	NASDAQ	ASMB	Thu, Nov 21, 2013	165.60	175.20	163.19	170.40
630	NASDAQ	ASMB	Wed, Nov 20, 2013	166.80	172.80	165.00	166.20
629	NASDAQ	ASMB	Tue, Nov 19, 2013	171.00	174.60	165.00	167.40
628	NASDAQ	ASMB	Mon, Nov 18, 2013	177.00	178.19	169.82	173.40
627	NASDAQ	ASMB	Fri, Nov 15, 2013	177.00	178.20	174.00	175.20
626	NASDAQ	ASMB	Thu, Nov 14, 2013	174.60	178.80	171.90	177.00
625	NASDAQ	ASMB	Wed, Nov 13, 2013	175.20	175.81	170.40	174.60
624	NASDAQ	ASMB	Tue, Nov 12, 2013	171.00	181.20	162.00	177.00
623	NASDAQ	ASMB	Mon, Nov 11, 2013	168.00	172.20	163.20	171.00
622	NASDAQ	ASMB	Fri, Nov 8, 2013	157.80	171.00	150.00	168.60
621	NASDAQ	ASMB	Thu, Nov 7, 2013	157.80	162.00	151.80	159.00
620	NASDAQ	ASMB	Wed, Nov 6, 2013	162.00	163.20	148.20	160.20
619	NASDAQ	ASMB	Tue, Nov 5, 2013	168.00	168.00	162.00	162.00
618	NASDAQ	ASMB	Mon, Nov 4, 2013	174.00	178.79	165.00	166.20
617	NASDAQ	ASMB	Fri, Nov 1, 2013	169.80	172.20	165.00	170.40
616	NASDAQ	ASMB	Thu, Oct 31, 2013	172.20	175.80	160.20	170.40
615	NASDAQ	ASMB	Wed, Oct 30, 2013	180.00	180.00	171.00	173.40
614	NASDAQ	ASMB	Tue, Oct 29, 2013	177.60	182.40	175.20	180.60
613	NASDAQ	ASMB	Mon, Oct 28, 2013	182.40	183.00	174.60	175.80
612	NASDAQ	ASMB	Fri, Oct 25, 2013	186.00	186.00	180.60	181.80
611	NASDAQ	ASMB	Thu, Oct 24, 2013	183.60	191.40	174.00	187.20
610	NASDAQ	ASMB	Wed, Oct 23, 2013	181.80	187.20	176.40	178.80
609	NASDAQ	ASMB	Tue, Oct 22, 2013	187.20	190.80	180.00	183.00
608	NASDAQ	ASMB	Mon, Oct 21, 2013	187.80	188.39	180.00	186.60
607	NASDAQ	ASMB	Fri, Oct 18, 2013	195.00	195.00	183.60	187.20
606	NASDAQ	ASMB	Thu, Oct 17, 2013	186.00	197.40	186.00	195.00
605	NASDAQ	ASMB	Wed, Oct 16, 2013	174.60	183.00	174.60	181.20
604	NASDAQ	ASMB	Tue, Oct 15, 2013	182.40	183.00	172.80	174.60
603	NASDAQ	ASMB	Mon, Oct 14, 2013	180.00	181.80	171.00	180.00
602	NASDAQ	ASMB	Fri, Oct 11, 2013	183.00	184.20	177.60	180.00
601	NASDAQ	ASMB	Thu, Oct 10, 2013	182.40	189.59	176.46	184.20
600	NASDAQ	ASMB	Wed, Oct 9, 2013	178.20	184.80	163.86	178.80
599	NASDAQ	ASMB	Tue, Oct 8, 2013	195.00	195.00	177.60	179.40
598	NASDAQ	ASMB	Mon, Oct 7, 2013	200.40	207.00	192.00	193.80
597	NASDAQ	ASMB	Fri, Oct 4, 2013	196.80	210.60	187.20	199.80
596	NASDAQ	ASMB	Thu, Oct 3, 2013	181.80	196.80	177.60	195.00
595	NASDAQ	ASMB	Wed, Oct 2, 2013	182.40	187.20	178.20	183.60
594	NASDAQ	ASMB	Tue, Oct 1, 2013	173.40	189.00	172.20	180.60
593	NASDAQ	ASMB	Mon, Sep 30, 2013	187.20	187.63	173.40	173.40
592	NASDAQ	ASMB	Fri, Sep 27, 2013	174.00	187.80	174.00	187.20
591	NASDAQ	ASMB	Thu, Sep 26, 2013	168.00	173.40	168.00	169.20
590	NASDAQ	ASMB	Wed, Sep 25, 2013	169.20	173.40	168.00	168.60
589	NASDAQ	ASMB	Tue, Sep 24, 2013	160.80	175.80	159.00	169.80
588	NASDAQ	ASMB	Mon, Sep 23, 2013	170.40	170.40	158.39	162.00
587	NASDAQ	ASMB	Fri, Sep 20, 2013	168.60	170.40	162.60	170.40
586	NASDAQ	ASMB	Thu, Sep 19, 2013	175.80	177.60	168.00	169.20
585	NASDAQ	ASMB	Wed, Sep 18, 2013	184.20	184.80	171.60	175.20
584	NASDAQ	ASMB	Tue, Sep 17, 2013	178.80	186.00	169.80	183.00
583	NASDAQ	ASMB	Mon, Sep 16, 2013	193.20	196.79	177.00	180.00
582	NASDAQ	ASMB	Fri, Sep 13, 2013	200.40	201.00	189.60	192.00
581	NASDAQ	ASMB	Thu, Sep 12, 2013	182.40	195.00	174.60	189.00
580	NASDAQ	ASMB	Wed, Sep 11, 2013	169.80	225.00	169.20	178.20
579	NASDAQ	ASMB	Tue, Sep 10, 2013	153.60	157.80	147.00	154.80
578	NASDAQ	ASMB	Mon, Sep 9, 2013	156.60	160.80	153.00	153.60
577	NASDAQ	ASMB	Fri, Sep 6, 2013	148.20	159.00	147.00	157.79
576	NASDAQ	ASMB	Thu, Sep 5, 2013	151.20	152.40	145.20	147.60
575	NASDAQ	ASMB	Wed, Sep 4, 2013	155.40	156.00	147.60	151.80
574	NASDAQ	ASMB	Tue, Sep 3, 2013	153.60	154.80	147.00	153.60
573	NASDAQ	ASMB	Fri, Aug 30, 2013	145.20	153.00	144.00	151.20
572	NASDAQ	ASMB	Thu, Aug 29, 2013	143.40	147.60	143.40	146.40
571	NASDAQ	ASMB	Wed, Aug 28, 2013	148.80	149.40	142.80	144.00
570	NASDAQ	ASMB	Tue, Aug 27, 2013	151.80	154.20	149.40	149.40
569	NASDAQ	ASMB	Mon, Aug 26, 2013	153.00	155.40	150.60	153.60
568	NASDAQ	ASMB	Fri, Aug 23, 2013	148.80	153.60	148.80	152.40
567	NASDAQ	ASMB	Thu, Aug 22, 2013	148.20	152.40	148.20	150.00
566	NASDAQ	ASMB	Wed, Aug 21, 2013	150.00	153.12	146.40	149.40
565	NASDAQ	ASMB	Tue, Aug 20, 2013	156.00	157.80	150.60	150.60
564	NASDAQ	ASMB	Mon, Aug 19, 2013	152.40	156.00	149.40	154.20
563	NASDAQ	ASMB	Fri, Aug 16, 2013	147.00	151.80	145.80	151.80
562	NASDAQ	ASMB	Thu, Aug 15, 2013	154.20	154.20	144.00	147.60
561	NASDAQ	ASMB	Wed, Aug 14, 2013	154.20	157.79	152.40	153.60
560	NASDAQ	ASMB	Tue, Aug 13, 2013	150.00	154.80	150.00	153.00
559	NASDAQ	ASMB	Mon, Aug 12, 2013	153.60	157.20	150.00	150.60
558	NASDAQ	ASMB	Fri, Aug 9, 2013	157.20	158.40	151.20	153.00
557	NASDAQ	ASMB	Thu, Aug 8, 2013	161.40	161.40	157.26	159.00
556	NASDAQ	ASMB	Wed, Aug 7, 2013	163.20	164.94	157.20	161.40
555	NASDAQ	ASMB	Tue, Aug 6, 2013	155.40	168.00	155.40	162.60
554	NASDAQ	ASMB	Mon, Aug 5, 2013	152.40	156.60	146.40	156.00
553	NASDAQ	ASMB	Fri, Aug 2, 2013	152.40	156.60	150.00	151.20
552	NASDAQ	ASMB	Thu, Aug 1, 2013	145.20	154.80	144.60	152.40
551	NASDAQ	ASMB	Wed, Jul 31, 2013	142.80	145.20	141.00	143.40
550	NASDAQ	ASMB	Tue, Jul 30, 2013	141.00	145.80	141.00	141.60
549	NASDAQ	ASMB	Mon, Jul 29, 2013	141.90	144.00	140.40	142.20
548	NASDAQ	ASMB	Fri, Jul 26, 2013	144.00	144.60	140.40	142.80
547	NASDAQ	ASMB	Thu, Jul 25, 2013	141.66	144.60	139.80	144.00
546	NASDAQ	ASMB	Wed, Jul 24, 2013	143.40	145.20	141.00	142.80
545	NASDAQ	ASMB	Tue, Jul 23, 2013	144.00	146.40	137.10	142.80
544	NASDAQ	ASMB	Mon, Jul 22, 2013	144.00	145.80	140.40	144.00
543	NASDAQ	ASMB	Fri, Jul 19, 2013	145.80	145.80	139.80	144.60
542	NASDAQ	ASMB	Thu, Jul 18, 2013	145.20	148.20	142.20	145.20
541	NASDAQ	ASMB	Wed, Jul 17, 2013	149.40	149.40	135.90	144.60
540	NASDAQ	ASMB	Tue, Jul 16, 2013	132.60	147.00	129.00	145.80
539	NASDAQ	ASMB	Mon, Jul 15, 2013	129.00	132.60	127.20	132.00
538	NASDAQ	ASMB	Fri, Jul 12, 2013	132.60	133.80	130.20	130.20
537	NASDAQ	ASMB	Thu, Jul 11, 2013	132.60	135.60	132.00	134.40
536	NASDAQ	ASMB	Wed, Jul 10, 2013	128.40	133.20	126.60	131.40
535	NASDAQ	ASMB	Tue, Jul 9, 2013	135.60	136.50	126.00	128.40
534	NASDAQ	ASMB	Mon, Jul 8, 2013	138.60	138.60	132.60	135.60
533	NASDAQ	ASMB	Fri, Jul 5, 2013	137.98	137.98	133.20	136.80
532	NASDAQ	ASMB	Wed, Jul 3, 2013	138.00	139.80	134.40	138.00
531	NASDAQ	ASMB	Tue, Jul 2, 2013	134.40	142.20	127.95	138.00
530	NASDAQ	ASMB	Mon, Jul 1, 2013	143.40	152.10	133.80	135.00
529	NASDAQ	ASMB	Fri, Jun 28, 2013	127.20	144.00	124.20	144.00
528	NASDAQ	ASMB	Thu, Jun 27, 2013	126.00	127.80	125.40	125.40
527	NASDAQ	ASMB	Wed, Jun 26, 2013	124.80	130.20	124.20	124.80
526	NASDAQ	ASMB	Tue, Jun 25, 2013	123.00	124.80	114.60	124.20
525	NASDAQ	ASMB	Mon, Jun 24, 2013	131.40	131.40	123.00	123.00
524	NASDAQ	ASMB	Fri, Jun 21, 2013	130.20	136.80	129.00	133.80
523	NASDAQ	ASMB	Thu, Jun 20, 2013	132.60	137.46	128.40	128.40
522	NASDAQ	ASMB	Wed, Jun 19, 2013	132.00	136.20	130.20	132.60
521	NASDAQ	ASMB	Tue, Jun 18, 2013	138.00	138.00	130.80	131.40
520	NASDAQ	ASMB	Mon, Jun 17, 2013	136.80	138.60	133.80	138.00
519	NASDAQ	ASMB	Fri, Jun 14, 2013	138.60	139.80	131.40	134.40
518	NASDAQ	ASMB	Thu, Jun 13, 2013	141.00	142.80	131.40	138.60
517	NASDAQ	ASMB	Wed, Jun 12, 2013	148.80	150.60	141.60	141.60
516	NASDAQ	ASMB	Tue, Jun 11, 2013	151.20	151.80	148.80	148.80
515	NASDAQ	ASMB	Mon, Jun 10, 2013	156.60	156.60	149.94	153.60
514	NASDAQ	ASMB	Fri, Jun 7, 2013	151.20	154.80	147.60	154.20
513	NASDAQ	ASMB	Thu, Jun 6, 2013	145.80	150.60	143.40	150.60
512	NASDAQ	ASMB	Wed, Jun 5, 2013	148.20	150.00	144.60	145.80
511	NASDAQ	ASMB	Tue, Jun 4, 2013	148.80	150.00	143.40	148.20
510	NASDAQ	ASMB	Mon, Jun 3, 2013	156.60	156.60	145.20	149.40
509	NASDAQ	ASMB	Fri, May 31, 2013	155.40	155.40	151.80	154.80
508	NASDAQ	ASMB	Thu, May 30, 2013	154.80	157.20	150.00	156.60
507	NASDAQ	ASMB	Wed, May 29, 2013	156.00	158.34	151.20	155.40
506	NASDAQ	ASMB	Tue, May 28, 2013	159.60	162.00	154.80	159.00
505	NASDAQ	ASMB	Fri, May 24, 2013	169.20	169.80	158.40	159.60
504	NASDAQ	ASMB	Thu, May 23, 2013	160.80	168.60	150.60	165.60
503	NASDAQ	ASMB	Wed, May 22, 2013	159.00	167.40	157.80	160.20
502	NASDAQ	ASMB	Tue, May 21, 2013	156.60	159.60	156.00	159.60
501	NASDAQ	ASMB	Mon, May 20, 2013	161.40	162.00	156.00	157.20
500	NASDAQ	ASMB	Fri, May 17, 2013	159.60	161.40	158.40	159.60
499	NASDAQ	ASMB	Thu, May 16, 2013	159.00	162.00	157.20	158.40
498	NASDAQ	ASMB	Wed, May 15, 2013	162.00	162.54	156.00	159.00
497	NASDAQ	ASMB	Tue, May 14, 2013	161.40	163.80	159.00	162.00
496	NASDAQ	ASMB	Mon, May 13, 2013	161.40	163.20	159.00	160.80
495	NASDAQ	ASMB	Fri, May 10, 2013	153.60	162.00	153.00	162.00
494	NASDAQ	ASMB	Thu, May 9, 2013	156.61	160.20	154.20	154.80
493	NASDAQ	ASMB	Wed, May 8, 2013	162.60	163.80	154.20	157.20
492	NASDAQ	ASMB	Tue, May 7, 2013	165.00	168.00	163.20	163.80
491	NASDAQ	ASMB	Mon, May 6, 2013	163.80	166.20	163.20	165.00
490	NASDAQ	ASMB	Fri, May 3, 2013	163.80	168.00	161.10	165.60
489	NASDAQ	ASMB	Thu, May 2, 2013	160.20	162.00	158.40	161.40
488	NASDAQ	ASMB	Wed, May 1, 2013	160.20	160.23	157.80	158.40
487	NASDAQ	ASMB	Tue, Apr 30, 2013	163.80	163.80	160.20	160.80
486	NASDAQ	ASMB	Mon, Apr 29, 2013	162.60	165.00	160.80	164.40
485	NASDAQ	ASMB	Fri, Apr 26, 2013	166.20	167.40	162.00	162.60
484	NASDAQ	ASMB	Thu, Apr 25, 2013	172.20	174.60	166.20	166.80
483	NASDAQ	ASMB	Wed, Apr 24, 2013	169.80	176.40	169.80	172.20
482	NASDAQ	ASMB	Tue, Apr 23, 2013	163.20	171.00	160.80	170.40
481	NASDAQ	ASMB	Mon, Apr 22, 2013	164.40	164.40	157.20	162.00
480	NASDAQ	ASMB	Fri, Apr 19, 2013	163.20	168.00	163.20	165.00
479	NASDAQ	ASMB	Thu, Apr 18, 2013	173.40	174.60	163.20	165.00
478	NASDAQ	ASMB	Wed, Apr 17, 2013	177.00	178.19	172.20	173.40
477	NASDAQ	ASMB	Tue, Apr 16, 2013	171.00	181.20	171.00	179.70
476	NASDAQ	ASMB	Mon, Apr 15, 2013	165.60	172.20	165.00	169.80
475	NASDAQ	ASMB	Fri, Apr 12, 2013	168.00	169.80	163.20	168.00
474	NASDAQ	ASMB	Thu, Apr 11, 2013	168.00	169.80	167.40	169.20
473	NASDAQ	ASMB	Wed, Apr 10, 2013	169.20	171.60	166.20	169.20
472	NASDAQ	ASMB	Tue, Apr 9, 2013	174.00	174.00	162.60	169.20
471	NASDAQ	ASMB	Mon, Apr 8, 2013	178.80	178.80	169.50	174.00
470	NASDAQ	ASMB	Fri, Apr 5, 2013	168.00	178.80	162.60	177.00
469	NASDAQ	ASMB	Thu, Apr 4, 2013	169.80	174.60	167.46	172.80
468	NASDAQ	ASMB	Wed, Apr 3, 2013	178.20	176.52	160.23	171.00
467	NASDAQ	ASMB	Tue, Apr 2, 2013	184.20	184.80	176.40	178.20
466	NASDAQ	ASMB	Mon, Apr 1, 2013	181.80	185.40	180.00	183.00
465	NASDAQ	ASMB	Thu, Mar 28, 2013	183.60	186.00	173.40	179.40
464	NASDAQ	ASMB	Wed, Mar 27, 2013	184.80	186.00	180.00	182.40
463	NASDAQ	ASMB	Tue, Mar 26, 2013	186.60	187.20	184.20	186.60
462	NASDAQ	ASMB	Mon, Mar 25, 2013	189.60	192.00	180.00	186.00
461	NASDAQ	ASMB	Fri, Mar 22, 2013	184.20	186.60	180.01	186.00
460	NASDAQ	ASMB	Thu, Mar 21, 2013	186.60	187.20	183.00	184.20
459	NASDAQ	ASMB	Wed, Mar 20, 2013	178.20	189.60	175.80	187.20
458	NASDAQ	ASMB	Tue, Mar 19, 2013	194.40	194.40	172.80	176.40
457	NASDAQ	ASMB	Mon, Mar 18, 2013	195.00	197.40	189.00	192.60
456	NASDAQ	ASMB	Fri, Mar 15, 2013	196.20	198.60	193.20	198.00
455	NASDAQ	ASMB	Thu, Mar 14, 2013	200.40	199.80	188.40	195.60
454	NASDAQ	ASMB	Wed, Mar 13, 2013	198.00	201.00	195.27	200.40
453	NASDAQ	ASMB	Tue, Mar 12, 2013	199.20	202.20	189.00	199.20
452	NASDAQ	ASMB	Mon, Mar 11, 2013	202.20	205.80	194.40	200.40
451	NASDAQ	ASMB	Fri, Mar 8, 2013	199.80	202.20	196.21	201.60
450	NASDAQ	ASMB	Thu, Mar 7, 2013	200.40	204.00	192.00	199.80
449	NASDAQ	ASMB	Wed, Mar 6, 2013	198.60	204.00	196.65	200.40
448	NASDAQ	ASMB	Tue, Mar 5, 2013	193.20	201.00	189.00	198.60
447	NASDAQ	ASMB	Mon, Mar 4, 2013	180.60	192.60	178.20	192.00
446	NASDAQ	ASMB	Fri, Mar 1, 2013	182.40	185.40	175.80	181.80
445	NASDAQ	ASMB	Thu, Feb 28, 2013	180.60	190.80	171.01	183.60
444	NASDAQ	ASMB	Wed, Feb 27, 2013	170.40	184.20	168.00	180.60
443	NASDAQ	ASMB	Tue, Feb 26, 2013	175.20	179.40	162.60	169.20
442	NASDAQ	ASMB	Mon, Feb 25, 2013	177.00	182.39	168.00	172.80
441	NASDAQ	ASMB	Fri, Feb 22, 2013	163.20	180.00	162.90	175.80
440	NASDAQ	ASMB	Thu, Feb 21, 2013	170.40	173.40	160.20	161.40
439	NASDAQ	ASMB	Wed, Feb 20, 2013	174.00	178.80	169.20	170.40
438	NASDAQ	ASMB	Tue, Feb 19, 2013	159.00	174.00	159.00	172.80
437	NASDAQ	ASMB	Fri, Feb 15, 2013	158.40	159.00	154.20	156.60
436	NASDAQ	ASMB	Thu, Feb 14, 2013	165.00	166.80	153.60	157.80
435	NASDAQ	ASMB	Wed, Feb 13, 2013	160.20	169.80	158.40	165.00
434	NASDAQ	ASMB	Tue, Feb 12, 2013	154.20	159.60	151.20	159.60
433	NASDAQ	ASMB	Mon, Feb 11, 2013	154.80	155.40	151.20	154.20
432	NASDAQ	ASMB	Fri, Feb 8, 2013	154.80	157.80	151.80	154.20
431	NASDAQ	ASMB	Thu, Feb 7, 2013	154.20	156.00	152.40	154.80
430	NASDAQ	ASMB	Wed, Feb 6, 2013	153.60	156.57	150.60	153.60
429	NASDAQ	ASMB	Tue, Feb 5, 2013	152.40	160.80	151.20	155.40
428	NASDAQ	ASMB	Mon, Feb 4, 2013	150.00	153.00	147.05	151.20
427	NASDAQ	ASMB	Fri, Feb 1, 2013	156.00	156.00	147.00	149.40
426	NASDAQ	ASMB	Thu, Jan 31, 2013	156.00	158.40	145.20	153.60
425	NASDAQ	ASMB	Wed, Jan 30, 2013	162.00	166.80	151.20	151.80
424	NASDAQ	ASMB	Tue, Jan 29, 2013	169.80	235.20	165.61	196.80
423	NASDAQ	ASMB	Mon, Jan 28, 2013	132.00	172.20	131.40	163.80
422	NASDAQ	ASMB	Fri, Jan 25, 2013	131.40	133.79	127.20	132.60
421	NASDAQ	ASMB	Thu, Jan 24, 2013	132.60	135.00	129.60	130.20
420	NASDAQ	ASMB	Wed, Jan 23, 2013	131.40	135.00	130.50	133.20
419	NASDAQ	ASMB	Tue, Jan 22, 2013	133.20	137.40	127.20	133.80
418	NASDAQ	ASMB	Fri, Jan 18, 2013	137.40	138.01	134.40	135.00
417	NASDAQ	ASMB	Thu, Jan 17, 2013	136.20	138.00	131.99	138.00
416	NASDAQ	ASMB	Wed, Jan 16, 2013	135.00	136.80	130.80	135.00
415	NASDAQ	ASMB	Tue, Jan 15, 2013	136.80	143.46	129.00	136.20
414	NASDAQ	ASMB	Mon, Jan 14, 2013	139.20	140.40	134.46	137.40
413	NASDAQ	ASMB	Fri, Jan 11, 2013	142.80	147.60	138.60	140.40
412	NASDAQ	ASMB	Thu, Jan 10, 2013	146.40	146.40	138.60	141.60
411	NASDAQ	ASMB	Wed, Jan 9, 2013	150.00	150.00	140.70	145.20
410	NASDAQ	ASMB	Tue, Jan 8, 2013	141.00	150.00	140.40	149.40
409	NASDAQ	ASMB	Mon, Jan 7, 2013	141.00	144.00	139.20	142.58
408	NASDAQ	ASMB	Fri, Jan 4, 2013	145.80	148.80	129.60	142.80
407	NASDAQ	ASMB	Thu, Jan 3, 2013	144.60	147.00	139.80	144.60
406	NASDAQ	ASMB	Wed, Jan 2, 2013	133.20	145.20	133.20	143.40
405	NASDAQ	ASMB	Mon, Dec 31, 2012	126.00	130.20	123.00	129.60
404	NASDAQ	ASMB	Fri, Dec 28, 2012	133.20	135.00	126.00	129.00
403	NASDAQ	ASMB	Thu, Dec 27, 2012	129.60	135.00	127.20	133.20
402	NASDAQ	ASMB	Wed, Dec 26, 2012	135.00	135.61	127.20	129.60
401	NASDAQ	ASMB	Mon, Dec 24, 2012	132.60	138.60	130.20	135.60
400	NASDAQ	ASMB	Fri, Dec 21, 2012	132.60	134.40	127.80	134.40
399	NASDAQ	ASMB	Thu, Dec 20, 2012	135.60	137.40	129.00	132.60
398	NASDAQ	ASMB	Wed, Dec 19, 2012	139.80	144.00	132.60	136.80
397	NASDAQ	ASMB	Tue, Dec 18, 2012	136.20	143.40	135.60	142.20
396	NASDAQ	ASMB	Mon, Dec 17, 2012	139.80	142.80	134.40	137.40
395	NASDAQ	ASMB	Fri, Dec 14, 2012	131.40	138.60	130.20	138.60
394	NASDAQ	ASMB	Thu, Dec 13, 2012	131.40	133.20	129.00	132.00
393	NASDAQ	ASMB	Wed, Dec 12, 2012	133.20	135.60	130.20	131.40
392	NASDAQ	ASMB	Tue, Dec 11, 2012	137.40	139.80	130.20	133.20
391	NASDAQ	ASMB	Mon, Dec 10, 2012	141.60	145.20	133.20	136.20
390	NASDAQ	ASMB	Fri, Dec 7, 2012	136.20	144.00	130.80	141.60
389	NASDAQ	ASMB	Thu, Dec 6, 2012	147.00	155.40	136.20	138.60
388	NASDAQ	ASMB	Wed, Dec 5, 2012	148.80	153.00	145.47	147.60
387	NASDAQ	ASMB	Tue, Dec 4, 2012	148.20	150.60	145.20	148.80
386	NASDAQ	ASMB	Mon, Dec 3, 2012	150.60	153.60	146.40	148.20
385	NASDAQ	ASMB	Fri, Nov 30, 2012	150.60	151.20	144.60	148.80
384	NASDAQ	ASMB	Thu, Nov 29, 2012	156.00	156.00	144.00	149.40
383	NASDAQ	ASMB	Wed, Nov 28, 2012	157.80	160.79	150.00	153.60
382	NASDAQ	ASMB	Tue, Nov 27, 2012	149.40	168.00	148.79	156.00
381	NASDAQ	ASMB	Mon, Nov 26, 2012	148.80	150.60	139.20	148.80
380	NASDAQ	ASMB	Fri, Nov 23, 2012	148.20	148.20	145.80	147.00
379	NASDAQ	ASMB	Wed, Nov 21, 2012	144.00	149.40	135.60	148.20
378	NASDAQ	ASMB	Tue, Nov 20, 2012	148.20	155.40	135.60	144.60
377	NASDAQ	ASMB	Mon, Nov 19, 2012	142.80	150.60	141.00	150.00
376	NASDAQ	ASMB	Fri, Nov 16, 2012	128.40	144.00	128.40	141.00
375	NASDAQ	ASMB	Thu, Nov 15, 2012	129.00	132.60	125.40	130.20
374	NASDAQ	ASMB	Wed, Nov 14, 2012	129.00	134.40	126.60	129.30
373	NASDAQ	ASMB	Tue, Nov 13, 2012	133.20	133.20	119.40	123.60
372	NASDAQ	ASMB	Mon, Nov 12, 2012	144.00	144.60	132.00	133.20
371	NASDAQ	ASMB	Fri, Nov 9, 2012	147.60	153.00	140.41	144.00
370	NASDAQ	ASMB	Thu, Nov 8, 2012	158.40	159.00	147.60	150.00
369	NASDAQ	ASMB	Wed, Nov 7, 2012	164.40	165.00	155.40	158.40
368	NASDAQ	ASMB	Tue, Nov 6, 2012	172.80	177.60	159.00	166.20
367	NASDAQ	ASMB	Mon, Nov 5, 2012	183.60	183.60	163.50	170.40
366	NASDAQ	ASMB	Fri, Nov 2, 2012	187.80	189.00	179.40	184.20
365	NASDAQ	ASMB	Thu, Nov 1, 2012	187.80	192.00	182.40	187.80
364	NASDAQ	ASMB	Wed, Oct 31, 2012	184.80	194.40	184.20	188.40
363	NASDAQ	ASMB	Fri, Oct 26, 2012	184.20	195.60	184.20	185.40
362	NASDAQ	ASMB	Thu, Oct 25, 2012	178.80	190.20	178.80	184.80
361	NASDAQ	ASMB	Wed, Oct 24, 2012	187.80	191.90	177.00	180.00
360	NASDAQ	ASMB	Tue, Oct 23, 2012	196.80	196.80	186.00	187.80
359	NASDAQ	ASMB	Mon, Oct 22, 2012	200.40	201.61	192.60	198.00
358	NASDAQ	ASMB	Fri, Oct 19, 2012	199.80	207.00	192.48	201.00
357	NASDAQ	ASMB	Thu, Oct 18, 2012	201.60	202.80	195.60	201.60
356	NASDAQ	ASMB	Wed, Oct 17, 2012	197.40	205.20	196.20	201.00
355	NASDAQ	ASMB	Tue, Oct 16, 2012	194.40	197.40	192.61	196.20
354	NASDAQ	ASMB	Mon, Oct 15, 2012	192.60	197.40	190.20	193.80
353	NASDAQ	ASMB	Fri, Oct 12, 2012	194.40	197.70	191.40	193.20
352	NASDAQ	ASMB	Thu, Oct 11, 2012	198.00	201.69	193.20	194.40
351	NASDAQ	ASMB	Wed, Oct 10, 2012	205.80	211.20	193.70	199.20
350	NASDAQ	ASMB	Tue, Oct 9, 2012	210.00	216.60	204.60	206.40
349	NASDAQ	ASMB	Mon, Oct 8, 2012	213.00	215.40	209.40	209.40
348	NASDAQ	ASMB	Fri, Oct 5, 2012	215.40	219.60	210.00	210.60
347	NASDAQ	ASMB	Thu, Oct 4, 2012	219.00	228.30	212.39	215.40
346	NASDAQ	ASMB	Wed, Oct 3, 2012	222.60	228.00	217.80	217.80
345	NASDAQ	ASMB	Tue, Oct 2, 2012	222.60	226.20	217.80	221.40
344	NASDAQ	ASMB	Mon, Oct 1, 2012	216.00	224.40	216.00	220.20
343	NASDAQ	ASMB	Fri, Sep 28, 2012	216.60	217.80	213.60	214.80
342	NASDAQ	ASMB	Thu, Sep 27, 2012	216.60	220.20	214.80	218.40
341	NASDAQ	ASMB	Wed, Sep 26, 2012	217.20	217.80	213.00	216.00
340	NASDAQ	ASMB	Tue, Sep 25, 2012	220.80	229.20	211.86	215.40
339	NASDAQ	ASMB	Mon, Sep 24, 2012	217.80	224.40	210.60	220.20
338	NASDAQ	ASMB	Fri, Sep 21, 2012	229.20	229.80	213.00	217.80
337	NASDAQ	ASMB	Thu, Sep 20, 2012	228.60	232.80	222.00	225.60
336	NASDAQ	ASMB	Wed, Sep 19, 2012	232.20	232.20	225.00	231.00
335	NASDAQ	ASMB	Tue, Sep 18, 2012	229.80	232.80	225.60	230.40
334	NASDAQ	ASMB	Mon, Sep 17, 2012	232.80	234.60	228.60	232.20
333	NASDAQ	ASMB	Fri, Sep 14, 2012	236.40	238.20	228.60	234.60
332	NASDAQ	ASMB	Thu, Sep 13, 2012	238.80	243.00	232.80	236.40
331	NASDAQ	ASMB	Wed, Sep 12, 2012	237.00	243.00	236.40	240.00
330	NASDAQ	ASMB	Tue, Sep 11, 2012	235.20	238.20	230.46	234.00
329	NASDAQ	ASMB	Mon, Sep 10, 2012	237.00	240.50	234.00	237.60
328	NASDAQ	ASMB	Fri, Sep 7, 2012	236.40	238.80	236.40	238.80
327	NASDAQ	ASMB	Thu, Sep 6, 2012	244.80	246.00	234.60	238.80
326	NASDAQ	ASMB	Wed, Sep 5, 2012	226.80	246.60	226.30	243.00
325	NASDAQ	ASMB	Tue, Sep 4, 2012	225.60	234.00	223.20	228.60
324	NASDAQ	ASMB	Fri, Aug 31, 2012	223.80	228.60	221.40	226.80
323	NASDAQ	ASMB	Thu, Aug 30, 2012	220.80	226.20	219.00	220.80
322	NASDAQ	ASMB	Wed, Aug 29, 2012	224.40	229.11	219.00	220.80
321	NASDAQ	ASMB	Tue, Aug 28, 2012	220.20	227.40	220.20	223.80
320	NASDAQ	ASMB	Mon, Aug 27, 2012	222.00	225.00	219.60	220.80
319	NASDAQ	ASMB	Fri, Aug 24, 2012	221.40	224.40	220.80	222.00
318	NASDAQ	ASMB	Thu, Aug 23, 2012	218.40	227.40	218.40	222.00
317	NASDAQ	ASMB	Wed, Aug 22, 2012	220.20	222.60	219.00	219.60
316	NASDAQ	ASMB	Tue, Aug 21, 2012	222.00	235.80	220.80	222.00
315	NASDAQ	ASMB	Mon, Aug 20, 2012	226.20	226.20	216.60	222.60
314	NASDAQ	ASMB	Fri, Aug 17, 2012	232.20	234.00	224.40	225.00
313	NASDAQ	ASMB	Thu, Aug 16, 2012	237.60	240.60	231.00	232.20
312	NASDAQ	ASMB	Wed, Aug 15, 2012	235.20	238.80	232.20	236.40
311	NASDAQ	ASMB	Tue, Aug 14, 2012	240.60	244.48	228.60	234.00
310	NASDAQ	ASMB	Mon, Aug 13, 2012	235.80	249.00	235.80	240.00
309	NASDAQ	ASMB	Fri, Aug 10, 2012	218.40	233.40	216.00	230.40
308	NASDAQ	ASMB	Thu, Aug 9, 2012	216.00	224.40	216.00	220.80
307	NASDAQ	ASMB	Wed, Aug 8, 2012	217.20	217.80	216.00	216.60
306	NASDAQ	ASMB	Tue, Aug 7, 2012	221.40	222.00	213.00	217.20
305	NASDAQ	ASMB	Mon, Aug 6, 2012	220.80	227.89	216.60	220.20
304	NASDAQ	ASMB	Fri, Aug 3, 2012	217.20	226.57	217.20	219.00
303	NASDAQ	ASMB	Thu, Aug 2, 2012	216.60	222.00	213.00	214.20
302	NASDAQ	ASMB	Wed, Aug 1, 2012	220.80	232.20	216.60	216.60
301	NASDAQ	ASMB	Tue, Jul 31, 2012	229.80	231.00	216.60	219.60
300	NASDAQ	ASMB	Mon, Jul 30, 2012	234.60	237.60	228.00	229.80
299	NASDAQ	ASMB	Fri, Jul 27, 2012	230.40	236.31	227.40	234.00
298	NASDAQ	ASMB	Thu, Jul 26, 2012	224.40	232.80	218.40	230.40
297	NASDAQ	ASMB	Wed, Jul 25, 2012	226.20	231.60	222.60	222.60
296	NASDAQ	ASMB	Tue, Jul 24, 2012	229.20	246.00	222.60	225.60
295	NASDAQ	ASMB	Mon, Jul 23, 2012	222.00	231.60	213.00	229.80
294	NASDAQ	ASMB	Fri, Jul 20, 2012	236.40	239.40	217.20	223.80
293	NASDAQ	ASMB	Thu, Jul 19, 2012	237.00	241.80	231.00	237.60
292	NASDAQ	ASMB	Wed, Jul 18, 2012	222.00	244.20	216.00	236.40
291	NASDAQ	ASMB	Tue, Jul 17, 2012	219.00	224.40	210.60	223.20
290	NASDAQ	ASMB	Mon, Jul 16, 2012	213.60	216.60	210.60	213.60
289	NASDAQ	ASMB	Fri, Jul 13, 2012	219.00	219.00	210.06	216.00
288	NASDAQ	ASMB	Thu, Jul 12, 2012	218.40	220.20	207.60	218.40
287	NASDAQ	ASMB	Wed, Jul 11, 2012	222.60	226.79	216.00	220.20
286	NASDAQ	ASMB	Tue, Jul 10, 2012	237.00	237.00	220.80	223.20
285	NASDAQ	ASMB	Mon, Jul 9, 2012	242.40	242.40	229.80	235.20
284	NASDAQ	ASMB	Fri, Jul 6, 2012	254.40	254.41	236.40	244.80
283	NASDAQ	ASMB	Thu, Jul 5, 2012	256.80	262.80	252.60	254.40
282	NASDAQ	ASMB	Tue, Jul 3, 2012	258.00	264.00	253.20	259.20
281	NASDAQ	ASMB	Mon, Jul 2, 2012	256.20	259.80	247.20	255.00
280	NASDAQ	ASMB	Fri, Jun 29, 2012	261.00	265.20	252.00	256.20
279	NASDAQ	ASMB	Thu, Jun 28, 2012	271.20	273.00	255.00	259.80
278	NASDAQ	ASMB	Wed, Jun 27, 2012	283.80	287.40	256.20	273.00
277	NASDAQ	ASMB	Tue, Jun 26, 2012	306.60	319.80	280.20	285.60
276	NASDAQ	ASMB	Mon, Jun 25, 2012	355.80	365.39	291.00	301.20
275	NASDAQ	ASMB	Fri, Jun 22, 2012	734.40	772.80	721.20	735.60
274	NASDAQ	ASMB	Thu, Jun 21, 2012	718.20	735.72	705.60	727.80
273	NASDAQ	ASMB	Wed, Jun 20, 2012	682.80	719.40	665.40	713.40
272	NASDAQ	ASMB	Tue, Jun 19, 2012	719.40	733.80	675.00	678.60
271	NASDAQ	ASMB	Mon, Jun 18, 2012	655.20	726.00	655.20	719.40
270	NASDAQ	ASMB	Fri, Jun 15, 2012	651.60	666.60	643.20	661.20
269	NASDAQ	ASMB	Thu, Jun 14, 2012	631.20	660.00	618.60	651.00
268	NASDAQ	ASMB	Wed, Jun 13, 2012	628.20	639.00	597.00	602.40
267	NASDAQ	ASMB	Tue, Jun 12, 2012	682.80	694.80	609.00	627.00
266	NASDAQ	ASMB	Mon, Jun 11, 2012	676.80	696.00	667.20	686.40
265	NASDAQ	ASMB	Fri, Jun 8, 2012	600.00	662.40	600.00	660.00
264	NASDAQ	ASMB	Thu, Jun 7, 2012	609.60	611.40	587.39	594.60
263	NASDAQ	ASMB	Wed, Jun 6, 2012	603.60	624.00	594.00	607.20
262	NASDAQ	ASMB	Tue, Jun 5, 2012	585.00	614.99	576.00	598.20
261	NASDAQ	ASMB	Mon, Jun 4, 2012	599.40	601.20	572.40	585.00
260	NASDAQ	ASMB	Fri, Jun 1, 2012	603.00	615.00	586.20	601.80
259	NASDAQ	ASMB	Thu, May 31, 2012	634.80	642.00	601.80	606.60
258	NASDAQ	ASMB	Wed, May 30, 2012	609.60	651.60	600.00	636.60
257	NASDAQ	ASMB	Tue, May 29, 2012	614.40	620.41	604.20	608.40
256	NASDAQ	ASMB	Fri, May 25, 2012	615.00	622.80	604.20	614.40
255	NASDAQ	ASMB	Thu, May 24, 2012	640.20	661.80	603.60	613.80
254	NASDAQ	ASMB	Wed, May 23, 2012	623.40	643.80	601.20	637.20
253	NASDAQ	ASMB	Tue, May 22, 2012	660.60	666.00	621.60	628.80
252	NASDAQ	ASMB	Mon, May 21, 2012	618.00	664.80	600.60	663.60
251	NASDAQ	ASMB	Fri, May 18, 2012	663.00	681.90	606.00	630.00
250	NASDAQ	ASMB	Thu, May 17, 2012	681.00	717.00	663.00	672.00
249	NASDAQ	ASMB	Wed, May 16, 2012	687.60	724.20	669.00	688.80
248	NASDAQ	ASMB	Tue, May 15, 2012	751.20	769.80	678.00	688.80
247	NASDAQ	ASMB	Mon, May 14, 2012	750.00	811.80	735.00	754.80
246	NASDAQ	ASMB	Fri, May 11, 2012	647.40	667.80	634.80	657.60
245	NASDAQ	ASMB	Thu, May 10, 2012	628.20	649.20	616.20	642.60
244	NASDAQ	ASMB	Wed, May 9, 2012	601.20	643.80	592.80	630.00
243	NASDAQ	ASMB	Tue, May 8, 2012	586.80	609.00	576.00	603.60
242	NASDAQ	ASMB	Mon, May 7, 2012	573.00	597.60	567.00	585.00
241	NASDAQ	ASMB	Fri, May 4, 2012	566.40	576.60	548.40	573.60
240	NASDAQ	ASMB	Thu, May 3, 2012	543.00	575.40	541.80	566.40
239	NASDAQ	ASMB	Wed, May 2, 2012	543.00	557.40	535.80	546.60
238	NASDAQ	ASMB	Tue, May 1, 2012	546.00	583.79	543.60	544.80
237	NASDAQ	ASMB	Mon, Apr 30, 2012	539.40	561.60	526.20	546.60
236	NASDAQ	ASMB	Fri, Apr 27, 2012	537.00	574.80	521.40	534.60
235	NASDAQ	ASMB	Thu, Apr 26, 2012	555.00	556.80	534.00	538.20
234	NASDAQ	ASMB	Wed, Apr 25, 2012	544.20	566.40	537.00	556.20
233	NASDAQ	ASMB	Tue, Apr 24, 2012	549.00	589.14	532.80	542.40
232	NASDAQ	ASMB	Mon, Apr 23, 2012	553.80	556.20	532.80	546.60
231	NASDAQ	ASMB	Fri, Apr 20, 2012	541.20	573.96	540.00	552.00
230	NASDAQ	ASMB	Thu, Apr 19, 2012	575.40	613.20	542.40	544.20
229	NASDAQ	ASMB	Wed, Apr 18, 2012	555.60	577.20	525.60	572.40
228	NASDAQ	ASMB	Tue, Apr 17, 2012	603.60	603.60	541.20	552.60
227	NASDAQ	ASMB	Mon, Apr 16, 2012	607.80	610.50	592.80	600.60
226	NASDAQ	ASMB	Fri, Apr 13, 2012	608.40	619.80	590.40	601.20
225	NASDAQ	ASMB	Thu, Apr 12, 2012	623.40	624.00	601.20	606.60
224	NASDAQ	ASMB	Wed, Apr 11, 2012	624.60	643.20	604.20	618.60
223	NASDAQ	ASMB	Tue, Apr 10, 2012	634.80	650.34	606.00	615.00
222	NASDAQ	ASMB	Mon, Apr 9, 2012	602.40	652.16	591.00	630.60
221	NASDAQ	ASMB	Thu, Apr 5, 2012	657.60	669.00	595.20	599.40
220	NASDAQ	ASMB	Wed, Apr 4, 2012	648.00	648.00	603.60	610.80
219	NASDAQ	ASMB	Tue, Apr 3, 2012	626.40	633.00	591.00	602.40
218	NASDAQ	ASMB	Mon, Apr 2, 2012	600.00	639.00	595.50	623.40
217	NASDAQ	ASMB	Fri, Mar 30, 2012	599.40	607.80	592.20	598.20
216	NASDAQ	ASMB	Thu, Mar 29, 2012	576.00	598.80	570.60	598.80
215	NASDAQ	ASMB	Wed, Mar 28, 2012	609.00	616.80	570.60	584.40
214	NASDAQ	ASMB	Tue, Mar 27, 2012	648.00	660.00	618.00	619.80
213	NASDAQ	ASMB	Mon, Mar 26, 2012	629.40	679.20	629.40	646.20
212	NASDAQ	ASMB	Fri, Mar 23, 2012	664.20	674.40	621.00	631.80
211	NASDAQ	ASMB	Thu, Mar 22, 2012	659.40	673.20	655.80	664.20
210	NASDAQ	ASMB	Wed, Mar 21, 2012	692.40	696.90	663.00	665.40
209	NASDAQ	ASMB	Tue, Mar 20, 2012	705.60	709.80	683.40	693.00
208	NASDAQ	ASMB	Mon, Mar 19, 2012	690.60	720.00	684.00	704.40
207	NASDAQ	ASMB	Fri, Mar 16, 2012	685.80	711.00	676.80	691.20
206	NASDAQ	ASMB	Thu, Mar 15, 2012	699.00	712.80	673.20	688.80
205	NASDAQ	ASMB	Wed, Mar 14, 2012	709.80	714.00	699.60	706.20
204	NASDAQ	ASMB	Tue, Mar 13, 2012	691.80	714.00	685.20	709.80
203	NASDAQ	ASMB	Mon, Mar 12, 2012	708.00	720.00	687.60	688.80
202	NASDAQ	ASMB	Fri, Mar 9, 2012	656.40	711.60	618.00	685.80
201	NASDAQ	ASMB	Thu, Mar 8, 2012	633.00	648.60	604.80	647.40
200	NASDAQ	ASMB	Wed, Mar 7, 2012	607.20	649.26	600.70	631.20
199	NASDAQ	ASMB	Tue, Mar 6, 2012	646.20	652.80	601.80	612.00
198	NASDAQ	ASMB	Mon, Mar 5, 2012	653.40	679.80	645.96	646.80
197	NASDAQ	ASMB	Fri, Mar 2, 2012	634.80	657.60	631.20	650.40
196	NASDAQ	ASMB	Thu, Mar 1, 2012	648.00	648.00	623.46	637.20
195	NASDAQ	ASMB	Wed, Feb 29, 2012	627.00	643.80	620.40	640.80
194	NASDAQ	ASMB	Tue, Feb 28, 2012	615.00	642.60	604.80	618.60
193	NASDAQ	ASMB	Mon, Feb 27, 2012	572.40	624.60	572.40	604.20
192	NASDAQ	ASMB	Fri, Feb 24, 2012	571.80	580.80	569.76	573.00
191	NASDAQ	ASMB	Thu, Feb 23, 2012	568.80	573.60	558.66	568.20
190	NASDAQ	ASMB	Wed, Feb 22, 2012	562.20	581.40	552.60	568.20
189	NASDAQ	ASMB	Tue, Feb 21, 2012	569.40	573.96	555.00	565.80
188	NASDAQ	ASMB	Fri, Feb 17, 2012	564.00	585.00	561.00	566.40
187	NASDAQ	ASMB	Thu, Feb 16, 2012	559.80	573.00	558.60	561.60
186	NASDAQ	ASMB	Wed, Feb 15, 2012	550.80	572.40	534.00	564.00
185	NASDAQ	ASMB	Tue, Feb 14, 2012	563.40	569.40	546.00	553.80
184	NASDAQ	ASMB	Mon, Feb 13, 2012	565.20	573.00	559.20	561.00
183	NASDAQ	ASMB	Fri, Feb 10, 2012	555.60	565.20	549.00	564.00
182	NASDAQ	ASMB	Thu, Feb 9, 2012	556.80	562.20	552.00	553.80
181	NASDAQ	ASMB	Wed, Feb 8, 2012	548.40	561.00	548.16	555.00
180	NASDAQ	ASMB	Tue, Feb 7, 2012	540.00	553.20	533.40	545.40
179	NASDAQ	ASMB	Mon, Feb 6, 2012	527.40	543.00	527.40	540.00
178	NASDAQ	ASMB	Fri, Feb 3, 2012	534.00	540.00	518.46	532.20
177	NASDAQ	ASMB	Thu, Feb 2, 2012	510.00	541.80	510.00	533.40
176	NASDAQ	ASMB	Wed, Feb 1, 2012	534.00	534.00	465.00	507.60
175	NASDAQ	ASMB	Tue, Jan 31, 2012	528.60	535.20	522.60	534.00
174	NASDAQ	ASMB	Mon, Jan 30, 2012	519.00	534.00	519.00	525.00
173	NASDAQ	ASMB	Fri, Jan 27, 2012	510.11	533.40	507.60	523.20
172	NASDAQ	ASMB	Thu, Jan 26, 2012	507.60	509.41	492.00	508.20
171	NASDAQ	ASMB	Wed, Jan 25, 2012	532.80	532.80	503.40	511.80
170	NASDAQ	ASMB	Tue, Jan 24, 2012	488.40	540.00	488.40	533.40
169	NASDAQ	ASMB	Mon, Jan 23, 2012	539.40	540.60	510.00	516.00
168	NASDAQ	ASMB	Fri, Jan 20, 2012	555.00	555.00	535.20	535.80
167	NASDAQ	ASMB	Thu, Jan 19, 2012	534.00	555.00	531.00	537.00
166	NASDAQ	ASMB	Wed, Jan 18, 2012	530.40	554.71	526.80	526.86
165	NASDAQ	ASMB	Tue, Jan 17, 2012	492.00	540.00	492.00	517.80
164	NASDAQ	ASMB	Fri, Jan 13, 2012	487.20	492.00	480.00	486.00
163	NASDAQ	ASMB	Thu, Jan 12, 2012	487.20	488.40	474.66	483.00
162	NASDAQ	ASMB	Wed, Jan 11, 2012	491.26	491.26	474.00	479.40
161	NASDAQ	ASMB	Tue, Jan 10, 2012	489.00	492.00	479.04	480.00
160	NASDAQ	ASMB	Mon, Jan 9, 2012	484.20	491.95	475.20	480.00
159	NASDAQ	ASMB	Fri, Jan 6, 2012	480.00	484.80	472.80	483.00
158	NASDAQ	ASMB	Thu, Jan 5, 2012	480.60	489.00	474.00	487.20
157	NASDAQ	ASMB	Wed, Jan 4, 2012	492.60	493.20	473.40	486.00
156	NASDAQ	ASMB	Tue, Jan 3, 2012	485.40	485.40	460.80	479.40
155	NASDAQ	ASMB	Fri, Dec 30, 2011	450.60	482.95	450.60	480.48
154	NASDAQ	ASMB	Thu, Dec 29, 2011	453.00	472.80	450.00	451.20
153	NASDAQ	ASMB	Wed, Dec 28, 2011	444.00	468.60	424.80	450.60
152	NASDAQ	ASMB	Tue, Dec 27, 2011	450.00	453.00	444.00	451.80
151	NASDAQ	ASMB	Fri, Dec 23, 2011	456.60	459.60	439.20	447.60
150	NASDAQ	ASMB	Thu, Dec 22, 2011	466.20	466.20	398.40	453.60
149	NASDAQ	ASMB	Wed, Dec 21, 2011	473.40	474.00	433.20	456.00
148	NASDAQ	ASMB	Tue, Dec 20, 2011	463.80	493.79	420.00	456.00
147	NASDAQ	ASMB	Mon, Dec 19, 2011	442.20	466.20	442.20	456.00
146	NASDAQ	ASMB	Fri, Dec 16, 2011	464.40	483.60	432.60	447.60
145	NASDAQ	ASMB	Thu, Dec 15, 2011	489.60	489.60	436.80	451.20
144	NASDAQ	ASMB	Wed, Dec 14, 2011	480.00	493.80	464.40	473.40
143	NASDAQ	ASMB	Tue, Dec 13, 2011	480.00	483.00	466.80	480.00
142	NASDAQ	ASMB	Mon, Dec 12, 2011	465.00	475.80	428.40	464.40
141	NASDAQ	ASMB	Fri, Dec 9, 2011	480.00	497.40	462.60	480.60
140	NASDAQ	ASMB	Thu, Dec 8, 2011	480.00	504.00	480.00	482.40
139	NASDAQ	ASMB	Wed, Dec 7, 2011	468.60	480.00	468.60	479.40
138	NASDAQ	ASMB	Tue, Dec 6, 2011	471.00	479.40	451.80	471.00
137	NASDAQ	ASMB	Mon, Dec 5, 2011	506.40	508.80	480.00	481.80
136	NASDAQ	ASMB	Fri, Dec 2, 2011	474.60	486.00	474.60	480.00
135	NASDAQ	ASMB	Thu, Dec 1, 2011	460.20	465.60	436.80	450.00
134	NASDAQ	ASMB	Wed, Nov 30, 2011	468.00	486.60	452.40	464.40
133	NASDAQ	ASMB	Tue, Nov 29, 2011	435.60	468.00	435.00	462.60
132	NASDAQ	ASMB	Mon, Nov 28, 2011	438.60	450.00	435.00	448.80
131	NASDAQ	ASMB	Fri, Nov 25, 2011	451.80	451.80	426.00	432.00
130	NASDAQ	ASMB	Wed, Nov 23, 2011	458.40	458.40	435.00	442.20
129	NASDAQ	ASMB	Tue, Nov 22, 2011	484.20	484.20	417.66	450.00
128	NASDAQ	ASMB	Mon, Nov 21, 2011	480.00	494.40	465.00	476.40
127	NASDAQ	ASMB	Fri, Nov 18, 2011	496.80	502.56	483.60	484.80
126	NASDAQ	ASMB	Thu, Nov 17, 2011	504.60	510.00	492.00	504.00
125	NASDAQ	ASMB	Wed, Nov 16, 2011	489.00	591.60	477.00	502.80
124	NASDAQ	ASMB	Tue, Nov 15, 2011	509.40	509.40	477.60	487.20
123	NASDAQ	ASMB	Mon, Nov 14, 2011	489.60	495.00	477.60	491.40
122	NASDAQ	ASMB	Fri, Nov 11, 2011	495.60	513.00	470.40	493.20
121	NASDAQ	ASMB	Thu, Nov 10, 2011	502.80	506.22	462.00	487.20
120	NASDAQ	ASMB	Wed, Nov 9, 2011	450.60	499.20	450.60	486.60
119	NASDAQ	ASMB	Tue, Nov 8, 2011	458.40	473.52	458.40	469.20
118	NASDAQ	ASMB	Mon, Nov 7, 2011	469.80	479.40	423.00	468.60
117	NASDAQ	ASMB	Fri, Nov 4, 2011	468.00	477.00	445.80	465.00
116	NASDAQ	ASMB	Thu, Nov 3, 2011	496.79	496.79	450.00	475.80
115	NASDAQ	ASMB	Wed, Nov 2, 2011	486.00	486.00	471.54	482.40
114	NASDAQ	ASMB	Tue, Nov 1, 2011	482.40	509.40	463.80	477.00
113	NASDAQ	ASMB	Mon, Oct 31, 2011	480.00	495.00	480.00	481.80
112	NASDAQ	ASMB	Fri, Oct 28, 2011	490.20	492.60	480.60	480.60
111	NASDAQ	ASMB	Thu, Oct 27, 2011	520.20	520.20	480.00	494.40
110	NASDAQ	ASMB	Wed, Oct 26, 2011	491.40	515.16	486.00	495.00
109	NASDAQ	ASMB	Tue, Oct 25, 2011	488.40	504.00	483.00	483.00
108	NASDAQ	ASMB	Mon, Oct 24, 2011	493.80	536.40	483.82	498.60
107	NASDAQ	ASMB	Fri, Oct 21, 2011	486.60	504.43	480.60	484.80
106	NASDAQ	ASMB	Thu, Oct 20, 2011	529.20	529.20	476.40	499.20
105	NASDAQ	ASMB	Wed, Oct 19, 2011	534.00	596.40	516.00	523.20
104	NASDAQ	ASMB	Tue, Oct 18, 2011	537.00	558.00	511.80	513.00
103	NASDAQ	ASMB	Mon, Oct 17, 2011	510.60	538.20	506.40	529.20
102	NASDAQ	ASMB	Fri, Oct 14, 2011	516.00	525.00	510.00	511.80
101	NASDAQ	ASMB	Thu, Oct 13, 2011	511.20	521.94	507.00	519.00
100	NASDAQ	ASMB	Wed, Oct 12, 2011	521.40	525.00	510.00	516.60
99	NASDAQ	ASMB	Tue, Oct 11, 2011	513.00	519.00	505.80	510.60
98	NASDAQ	ASMB	Mon, Oct 10, 2011	525.60	539.35	512.40	513.60
97	NASDAQ	ASMB	Fri, Oct 7, 2011	533.10	536.34	498.60	509.40
96	NASDAQ	ASMB	Thu, Oct 6, 2011	507.00	537.00	504.00	532.80
95	NASDAQ	ASMB	Wed, Oct 5, 2011	538.80	539.40	511.80	534.00
94	NASDAQ	ASMB	Tue, Oct 4, 2011	517.20	540.00	495.66	524.40
93	NASDAQ	ASMB	Mon, Oct 3, 2011	538.80	538.80	480.60	528.06
92	NASDAQ	ASMB	Fri, Sep 30, 2011	524.40	554.40	524.40	541.80
91	NASDAQ	ASMB	Thu, Sep 29, 2011	555.60	556.80	543.60	556.20
90	NASDAQ	ASMB	Wed, Sep 28, 2011	547.20	558.00	534.60	547.80
89	NASDAQ	ASMB	Tue, Sep 27, 2011	556.20	556.20	510.00	540.60
88	NASDAQ	ASMB	Mon, Sep 26, 2011	550.20	550.20	510.60	543.00
87	NASDAQ	ASMB	Fri, Sep 23, 2011	554.40	555.00	526.20	541.80
86	NASDAQ	ASMB	Thu, Sep 22, 2011	547.80	562.80	470.40	548.40
85	NASDAQ	ASMB	Wed, Sep 21, 2011	561.60	566.40	558.60	562.80
84	NASDAQ	ASMB	Tue, Sep 20, 2011	566.40	570.00	547.20	566.40
83	NASDAQ	ASMB	Mon, Sep 19, 2011	568.20	578.40	555.60	562.86
82	NASDAQ	ASMB	Fri, Sep 16, 2011	580.15	601.80	557.46	574.20
81	NASDAQ	ASMB	Thu, Sep 15, 2011	564.30	580.26	558.00	573.60
80	NASDAQ	ASMB	Wed, Sep 14, 2011	568.20	570.00	547.80	556.80
79	NASDAQ	ASMB	Tue, Sep 13, 2011	570.60	573.00	550.80	567.60
78	NASDAQ	ASMB	Mon, Sep 12, 2011	577.20	600.00	561.00	574.20
77	NASDAQ	ASMB	Fri, Sep 9, 2011	582.00	594.00	581.40	585.00
76	NASDAQ	ASMB	Thu, Sep 8, 2011	579.00	602.40	579.00	591.00
75	NASDAQ	ASMB	Wed, Sep 7, 2011	568.20	583.20	564.60	579.00
74	NASDAQ	ASMB	Tue, Sep 6, 2011	552.00	586.80	552.00	564.00
73	NASDAQ	ASMB	Fri, Sep 2, 2011	560.40	581.40	560.40	565.80
72	NASDAQ	ASMB	Thu, Sep 1, 2011	594.60	598.92	566.40	568.80
71	NASDAQ	ASMB	Wed, Aug 31, 2011	588.00	603.60	588.00	597.00
70	NASDAQ	ASMB	Tue, Aug 30, 2011	589.20	609.60	580.20	588.00
69	NASDAQ	ASMB	Mon, Aug 29, 2011	582.60	597.00	574.80	597.00
68	NASDAQ	ASMB	Fri, Aug 26, 2011	568.20	585.00	559.20	573.60
67	NASDAQ	ASMB	Thu, Aug 25, 2011	613.80	613.80	570.00	570.00
66	NASDAQ	ASMB	Wed, Aug 24, 2011	604.20	610.20	589.80	591.00
65	NASDAQ	ASMB	Tue, Aug 23, 2011	583.80	613.80	572.40	604.20
64	NASDAQ	ASMB	Mon, Aug 22, 2011	592.20	609.00	574.20	578.40
63	NASDAQ	ASMB	Fri, Aug 19, 2011	558.60	597.00	558.60	572.40
62	NASDAQ	ASMB	Thu, Aug 18, 2011	583.20	585.61	544.20	564.00
61	NASDAQ	ASMB	Wed, Aug 17, 2011	652.80	659.40	600.60	604.20
60	NASDAQ	ASMB	Tue, Aug 16, 2011	672.60	675.00	645.00	652.20
59	NASDAQ	ASMB	Mon, Aug 15, 2011	657.60	682.20	637.20	674.40
58	NASDAQ	ASMB	Fri, Aug 12, 2011	642.60	648.60	603.00	637.20
57	NASDAQ	ASMB	Thu, Aug 11, 2011	574.20	633.60	570.00	611.40
56	NASDAQ	ASMB	Wed, Aug 10, 2011	533.40	642.60	533.40	564.60
55	NASDAQ	ASMB	Tue, Aug 9, 2011	531.60	570.00	474.00	537.60
54	NASDAQ	ASMB	Mon, Aug 8, 2011	577.80	598.80	517.20	531.00
53	NASDAQ	ASMB	Fri, Aug 5, 2011	606.60	606.60	560.40	597.00
52	NASDAQ	ASMB	Thu, Aug 4, 2011	645.00	662.40	583.80	597.60
51	NASDAQ	ASMB	Wed, Aug 3, 2011	689.40	703.80	648.66	654.00
50	NASDAQ	ASMB	Tue, Aug 2, 2011	701.40	735.00	683.61	687.60
49	NASDAQ	ASMB	Mon, Aug 1, 2011	735.60	735.60	699.60	704.40
48	NASDAQ	ASMB	Fri, Jul 29, 2011	705.00	735.56	693.60	725.40
47	NASDAQ	ASMB	Thu, Jul 28, 2011	715.20	741.00	699.60	719.40
46	NASDAQ	ASMB	Wed, Jul 27, 2011	728.40	741.00	714.60	719.40
45	NASDAQ	ASMB	Tue, Jul 26, 2011	710.40	733.80	710.40	723.00
44	NASDAQ	ASMB	Mon, Jul 25, 2011	730.20	733.20	699.60	717.00
43	NASDAQ	ASMB	Fri, Jul 22, 2011	709.20	723.00	700.50	713.40
42	NASDAQ	ASMB	Thu, Jul 21, 2011	750.00	750.00	661.80	715.80
41	NASDAQ	ASMB	Wed, Jul 20, 2011	759.00	761.70	741.60	750.00
40	NASDAQ	ASMB	Tue, Jul 19, 2011	759.60	771.00	753.00	759.00
39	NASDAQ	ASMB	Mon, Jul 18, 2011	780.00	780.60	751.20	763.80
38	NASDAQ	ASMB	Fri, Jul 15, 2011	777.00	789.00	744.00	777.60
37	NASDAQ	ASMB	Thu, Jul 14, 2011	690.00	796.20	690.00	762.60
36	NASDAQ	ASMB	Wed, Jul 13, 2011	808.80	830.35	705.60	714.60
35	NASDAQ	ASMB	Tue, Jul 12, 2011	845.40	870.00	793.80	809.40
34	NASDAQ	ASMB	Mon, Jul 11, 2011	784.20	868.80	784.20	840.00
33	NASDAQ	ASMB	Fri, Jul 8, 2011	816.00	840.00	780.00	808.20
32	NASDAQ	ASMB	Thu, Jul 7, 2011	869.40	894.00	822.00	845.34
31	NASDAQ	ASMB	Wed, Jul 6, 2011	836.40	869.40	835.73	849.00
30	NASDAQ	ASMB	Tue, Jul 5, 2011	906.00	906.00	855.00	856.20
29	NASDAQ	ASMB	Fri, Jul 1, 2011	891.00	897.60	879.60	883.80
28	NASDAQ	ASMB	Thu, Jun 30, 2011	900.00	908.40	885.60	885.60
27	NASDAQ	ASMB	Wed, Jun 29, 2011	870.00	907.80	870.00	896.40
26	NASDAQ	ASMB	Tue, Jun 28, 2011	883.80	888.00	861.00	882.60
25	NASDAQ	ASMB	Mon, Jun 27, 2011	941.40	941.40	853.20	885.60
24	NASDAQ	ASMB	Fri, Jun 24, 2011	942.00	952.20	915.00	915.00
23	NASDAQ	ASMB	Thu, Jun 23, 2011	955.20	970.20	916.20	942.00
22	NASDAQ	ASMB	Wed, Jun 22, 2011	971.40	978.27	928.80	951.00
21	NASDAQ	ASMB	Tue, Jun 21, 2011	858.00	975.00	855.00	959.40
20	NASDAQ	ASMB	Mon, Jun 20, 2011	861.00	885.00	843.60	864.00
19	NASDAQ	ASMB	Fri, Jun 17, 2011	841.20	860.99	828.60	858.00
18	NASDAQ	ASMB	Thu, Jun 16, 2011	850.80	936.00	828.60	837.00
17	NASDAQ	ASMB	Wed, Jun 15, 2011	858.00	865.80	816.00	851.40
16	NASDAQ	ASMB	Tue, Jun 14, 2011	868.20	891.00	815.40	858.00
15	NASDAQ	ASMB	Mon, Jun 13, 2011	948.60	960.00	846.00	876.60
14	NASDAQ	ASMB	Fri, Jun 10, 2011	1018.50	1020.00	951.00	954.60
13	NASDAQ	ASMB	Thu, Jun 9, 2011	960.00	1030.80	958.20	1012.80
12	NASDAQ	ASMB	Wed, Jun 8, 2011	916.20	987.00	900.60	940.20
11	NASDAQ	ASMB	Tue, Jun 7, 2011	992.99	993.60	874.80	921.60
10	NASDAQ	ASMB	Mon, Jun 6, 2011	1000.20	1033.20	984.60	997.20
9	NASDAQ	ASMB	Fri, Jun 3, 2011	982.80	1004.99	982.80	994.20
8	NASDAQ	ASMB	Thu, Jun 2, 2011	1003.20	1034.34	975.00	990.00
7	NASDAQ	ASMB	Wed, Jun 1, 2011	1017.60	1035.60	990.00	996.60
6	NASDAQ	ASMB	Tue, May 31, 2011	1036.80	1036.80	1014.00	1020.00
5	NASDAQ	ASMB	Fri, May 27, 2011	1004.40	1047.60	1004.40	1042.80
4	NASDAQ	ASMB	Thu, May 26, 2011	1110.00	1110.00	985.26	1010.41
3	NASDAQ	ASMB	Wed, May 25, 2011	1028.40	1110.00	1020.00	1038.60
2	NASDAQ	ASMB	Tue, May 24, 2011	1057.80	1057.80	951.00	1019.40
1	NASDAQ	ASMB	Mon, May 23, 2011	1042.20	1069.20	1038.00	1044.61
#	Exchange	Symbol	Date	Open	High	Low	Close

Assembly Biosciences Inc NASDAQ:ASMB 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