Ultra Clean Holdings Inc NASDAQ:UCTT Historical Prices

Below are the 5017 trading days of historical prices for UCTT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5017	NASDAQ	UCTT	Fri, Mar 1, 2024	43.32	45.07	42.95	44.83
5016	NASDAQ	UCTT	Thu, Feb 29, 2024	43.49	43.53	42.40	43.20
5015	NASDAQ	UCTT	Wed, Feb 28, 2024	43.51	43.78	42.04	42.48
5014	NASDAQ	UCTT	Tue, Feb 27, 2024	44.90	45.85	44.13	44.43
5013	NASDAQ	UCTT	Mon, Feb 26, 2024	43.66	45.24	43.54	44.94
5012	NASDAQ	UCTT	Fri, Feb 23, 2024	44.30	44.38	42.57	43.49
5011	NASDAQ	UCTT	Thu, Feb 22, 2024	45.43	49.25	44.28	44.41
5010	NASDAQ	UCTT	Wed, Feb 21, 2024	41.55	42.22	40.52	42.21
5009	NASDAQ	UCTT	Tue, Feb 20, 2024	43.80	43.80	41.64	41.78
5008	NASDAQ	UCTT	Fri, Feb 16, 2024	43.51	45.20	43.17	44.31
5007	NASDAQ	UCTT	Thu, Feb 15, 2024	42.88	43.61	42.08	43.14
5006	NASDAQ	UCTT	Wed, Feb 14, 2024	42.26	42.87	41.59	42.38
5005	NASDAQ	UCTT	Tue, Feb 13, 2024	41.07	42.19	40.37	41.13
5004	NASDAQ	UCTT	Mon, Feb 12, 2024	43.93	44.89	43.04	43.04
5003	NASDAQ	UCTT	Fri, Feb 9, 2024	42.46	43.69	42.41	43.64
5002	NASDAQ	UCTT	Thu, Feb 8, 2024	41.10	42.35	40.88	42.07
5001	NASDAQ	UCTT	Wed, Feb 7, 2024	40.35	41.16	39.65	40.84
5000	NASDAQ	UCTT	Tue, Feb 6, 2024	39.75	40.57	39.53	40.34
4999	NASDAQ	UCTT	Mon, Feb 5, 2024	40.83	41.02	39.03	39.74
4998	NASDAQ	UCTT	Fri, Feb 2, 2024	39.11	41.06	38.82	40.50
4997	NASDAQ	UCTT	Thu, Feb 1, 2024	38.42	39.20	38.19	38.77
4996	NASDAQ	UCTT	Wed, Jan 31, 2024	38.17	39.19	37.62	38.20
4995	NASDAQ	UCTT	Tue, Jan 30, 2024	38.48	38.74	37.85	38.55
4994	NASDAQ	UCTT	Mon, Jan 29, 2024	37.56	38.78	37.08	38.76
4993	NASDAQ	UCTT	Fri, Jan 26, 2024	38.04	38.54	37.23	37.72
4992	NASDAQ	UCTT	Thu, Jan 25, 2024	39.39	39.45	38.19	38.53
4991	NASDAQ	UCTT	Wed, Jan 24, 2024	39.42	39.60	38.14	38.23
4990	NASDAQ	UCTT	Tue, Jan 23, 2024	38.53	38.57	37.72	38.54
4989	NASDAQ	UCTT	Mon, Jan 22, 2024	37.50	38.84	37.50	38.23
4988	NASDAQ	UCTT	Fri, Jan 19, 2024	35.35	37.29	35.03	37.23
4987	NASDAQ	UCTT	Thu, Jan 18, 2024	33.46	34.97	33.46	34.82
4986	NASDAQ	UCTT	Wed, Jan 17, 2024	32.93	33.15	32.10	32.75
4985	NASDAQ	UCTT	Tue, Jan 16, 2024	32.60	33.65	32.60	33.42
4984	NASDAQ	UCTT	Fri, Jan 12, 2024	32.80	33.04	32.35	32.82
4983	NASDAQ	UCTT	Thu, Jan 11, 2024	32.55	32.93	31.95	32.40
4982	NASDAQ	UCTT	Wed, Jan 10, 2024	32.40	32.74	31.87	32.72
4981	NASDAQ	UCTT	Tue, Jan 9, 2024	31.81	32.45	31.62	32.21
4980	NASDAQ	UCTT	Mon, Jan 8, 2024	31.38	32.88	31.38	32.46
4979	NASDAQ	UCTT	Fri, Jan 5, 2024	31.14	31.60	31.01	31.35
4978	NASDAQ	UCTT	Thu, Jan 4, 2024	32.22	32.51	31.33	31.35
4977	NASDAQ	UCTT	Wed, Jan 3, 2024	32.65	32.65	32.01	32.21
4976	NASDAQ	UCTT	Tue, Jan 2, 2024	33.57	33.72	32.75	33.03
4975	NASDAQ	UCTT	Fri, Dec 29, 2023	34.93	34.95	34.03	34.14
4974	NASDAQ	UCTT	Thu, Dec 28, 2023	35.00	35.18	34.64	34.95
4973	NASDAQ	UCTT	Wed, Dec 27, 2023	35.06	35.54	34.63	35.09
4972	NASDAQ	UCTT	Tue, Dec 26, 2023	34.12	35.03	34.05	35.00
4971	NASDAQ	UCTT	Fri, Dec 22, 2023	33.40	34.59	33.04	34.11
4970	NASDAQ	UCTT	Thu, Dec 21, 2023	32.11	33.30	32.11	33.23
4969	NASDAQ	UCTT	Wed, Dec 20, 2023	31.65	32.53	31.47	31.51
4968	NASDAQ	UCTT	Tue, Dec 19, 2023	31.59	32.40	31.11	31.77
4967	NASDAQ	UCTT	Mon, Dec 18, 2023	31.56	31.63	30.81	31.45
4966	NASDAQ	UCTT	Fri, Dec 15, 2023	31.78	32.03	31.19	31.47
4965	NASDAQ	UCTT	Thu, Dec 14, 2023	30.20	31.66	30.20	31.37
4964	NASDAQ	UCTT	Wed, Dec 13, 2023	28.94	29.90	28.38	29.70
4963	NASDAQ	UCTT	Tue, Dec 12, 2023	29.26	29.45	28.98	29.05
4962	NASDAQ	UCTT	Mon, Dec 11, 2023	28.64	29.45	28.64	29.36
4961	NASDAQ	UCTT	Fri, Dec 8, 2023	28.41	29.03	27.61	28.55
4960	NASDAQ	UCTT	Thu, Dec 7, 2023	28.02	28.81	27.58	28.78
4959	NASDAQ	UCTT	Wed, Dec 6, 2023	28.12	28.41	27.44	27.55
4958	NASDAQ	UCTT	Tue, Dec 5, 2023	28.36	28.36	27.24	27.69
4957	NASDAQ	UCTT	Mon, Dec 4, 2023	27.80	28.63	27.70	28.59
4956	NASDAQ	UCTT	Fri, Dec 1, 2023	26.86	27.92	26.50	27.90
4955	NASDAQ	UCTT	Thu, Nov 30, 2023	27.58	27.58	26.98	27.14
4954	NASDAQ	UCTT	Wed, Nov 29, 2023	27.25	27.79	27.11	27.46
4953	NASDAQ	UCTT	Tue, Nov 28, 2023	26.84	27.16	26.45	26.70
4952	NASDAQ	UCTT	Mon, Nov 27, 2023	26.35	27.44	26.25	27.11
4951	NASDAQ	UCTT	Fri, Nov 24, 2023	26.67	26.88	26.30	26.63
4950	NASDAQ	UCTT	Wed, Nov 22, 2023	26.32	26.92	26.23	26.60
4949	NASDAQ	UCTT	Tue, Nov 21, 2023	26.50	26.73	25.65	26.14
4948	NASDAQ	UCTT	Mon, Nov 20, 2023	26.15	26.75	25.97	26.64
4947	NASDAQ	UCTT	Fri, Nov 17, 2023	26.61	26.64	26.05	26.25
4946	NASDAQ	UCTT	Thu, Nov 16, 2023	26.90	27.28	26.22	26.42
4945	NASDAQ	UCTT	Wed, Nov 15, 2023	26.50	27.24	26.39	27.07
4944	NASDAQ	UCTT	Tue, Nov 14, 2023	26.45	27.33	26.23	26.36
4943	NASDAQ	UCTT	Mon, Nov 13, 2023	25.50	25.50	25.01	25.26
4942	NASDAQ	UCTT	Fri, Nov 10, 2023	24.72	26.03	24.55	25.78
4941	NASDAQ	UCTT	Thu, Nov 9, 2023	25.15	25.32	24.39	24.46
4940	NASDAQ	UCTT	Wed, Nov 8, 2023	25.16	25.24	24.71	24.94
4939	NASDAQ	UCTT	Tue, Nov 7, 2023	25.14	25.28	24.89	25.16
4938	NASDAQ	UCTT	Mon, Nov 6, 2023	25.82	26.11	24.93	25.18
4937	NASDAQ	UCTT	Fri, Nov 3, 2023	25.47	26.10	25.14	25.81
4936	NASDAQ	UCTT	Thu, Nov 2, 2023	24.96	25.14	24.50	24.94
4935	NASDAQ	UCTT	Wed, Nov 1, 2023	23.86	24.29	23.54	24.28
4934	NASDAQ	UCTT	Tue, Oct 31, 2023	23.73	24.24	23.41	23.86
4933	NASDAQ	UCTT	Mon, Oct 30, 2023	23.68	24.15	23.26	23.92
4932	NASDAQ	UCTT	Fri, Oct 27, 2023	23.88	24.30	23.55	23.68
4931	NASDAQ	UCTT	Thu, Oct 26, 2023	23.29	25.04	23.23	23.86
4930	NASDAQ	UCTT	Wed, Oct 25, 2023	24.11	24.26	23.20	23.29
4929	NASDAQ	UCTT	Tue, Oct 24, 2023	23.50	24.57	23.38	24.49
4928	NASDAQ	UCTT	Mon, Oct 23, 2023	23.50	23.93	22.15	23.23
4927	NASDAQ	UCTT	Fri, Oct 20, 2023	25.26	25.34	24.70	24.76
4926	NASDAQ	UCTT	Thu, Oct 19, 2023	26.30	26.49	25.26	25.27
4925	NASDAQ	UCTT	Wed, Oct 18, 2023	26.43	26.43	25.59	25.91
4924	NASDAQ	UCTT	Tue, Oct 17, 2023	26.39	27.17	25.95	26.92
4923	NASDAQ	UCTT	Mon, Oct 16, 2023	26.58	26.94	26.49	26.79
4922	NASDAQ	UCTT	Fri, Oct 13, 2023	28.05	28.09	26.51	26.55
4921	NASDAQ	UCTT	Thu, Oct 12, 2023	28.44	28.89	27.98	28.05
4920	NASDAQ	UCTT	Wed, Oct 11, 2023	28.74	28.94	28.42	28.47
4919	NASDAQ	UCTT	Tue, Oct 10, 2023	28.97	29.35	28.67	28.71
4918	NASDAQ	UCTT	Mon, Oct 9, 2023	29.08	29.14	28.75	28.81
4917	NASDAQ	UCTT	Fri, Oct 6, 2023	29.19	29.74	29.04	29.54
4916	NASDAQ	UCTT	Thu, Oct 5, 2023	29.82	29.98	29.05	29.27
4915	NASDAQ	UCTT	Wed, Oct 4, 2023	29.31	29.69	29.20	29.51
4914	NASDAQ	UCTT	Tue, Oct 3, 2023	29.24	29.50	29.03	29.17
4913	NASDAQ	UCTT	Mon, Oct 2, 2023	29.51	29.96	29.11	29.50
4912	NASDAQ	UCTT	Fri, Sep 29, 2023	29.53	29.85	29.45	29.67
4911	NASDAQ	UCTT	Thu, Sep 28, 2023	28.52	29.66	28.52	29.21
4910	NASDAQ	UCTT	Wed, Sep 27, 2023	28.25	28.65	28.07	28.63
4909	NASDAQ	UCTT	Tue, Sep 26, 2023	28.66	28.66	28.04	28.04
4908	NASDAQ	UCTT	Mon, Sep 25, 2023	28.46	28.97	28.25	28.80
4907	NASDAQ	UCTT	Fri, Sep 22, 2023	29.03	29.30	28.37	28.63
4906	NASDAQ	UCTT	Thu, Sep 21, 2023	28.43	29.02	28.15	28.85
4905	NASDAQ	UCTT	Wed, Sep 20, 2023	29.35	29.50	28.72	28.74
4904	NASDAQ	UCTT	Tue, Sep 19, 2023	29.48	29.76	29.06	29.10
4903	NASDAQ	UCTT	Mon, Sep 18, 2023	29.47	30.00	29.30	29.60
4902	NASDAQ	UCTT	Fri, Sep 15, 2023	30.16	30.16	29.29	29.57
4901	NASDAQ	UCTT	Thu, Sep 14, 2023	30.18	30.68	29.83	30.29
4900	NASDAQ	UCTT	Wed, Sep 13, 2023	29.70	30.31	29.40	29.89
4899	NASDAQ	UCTT	Tue, Sep 12, 2023	29.58	30.24	29.54	29.71
4898	NASDAQ	UCTT	Mon, Sep 11, 2023	29.77	29.77	29.77	29.77
4897	NASDAQ	UCTT	Fri, Sep 8, 2023	30.78	31.07	30.05	30.14
4896	NASDAQ	UCTT	Thu, Sep 7, 2023	32.02	32.29	30.75	30.83
4895	NASDAQ	UCTT	Wed, Sep 6, 2023	33.29	33.69	32.23	32.67
4894	NASDAQ	UCTT	Tue, Sep 5, 2023	35.19	35.19	32.91	33.21
4893	NASDAQ	UCTT	Fri, Sep 1, 2023	35.22	35.89	34.87	35.49
4892	NASDAQ	UCTT	Thu, Aug 31, 2023	34.97	35.50	34.90	35.16
4891	NASDAQ	UCTT	Wed, Aug 30, 2023	33.25	35.20	33.17	34.89
4890	NASDAQ	UCTT	Tue, Aug 29, 2023	32.61	33.41	32.40	33.36
4889	NASDAQ	UCTT	Mon, Aug 28, 2023	32.63	33.07	32.42	32.65
4888	NASDAQ	UCTT	Fri, Aug 25, 2023	32.40	32.79	31.84	32.44
4887	NASDAQ	UCTT	Thu, Aug 24, 2023	33.81	33.81	32.49	32.62
4886	NASDAQ	UCTT	Wed, Aug 23, 2023	32.83	33.85	32.25	33.71
4885	NASDAQ	UCTT	Tue, Aug 22, 2023	33.42	33.43	32.79	33.17
4884	NASDAQ	UCTT	Mon, Aug 21, 2023	32.80	33.19	32.51	33.04
4883	NASDAQ	UCTT	Fri, Aug 18, 2023	32.03	33.20	31.81	32.78
4882	NASDAQ	UCTT	Thu, Aug 17, 2023	32.72	32.88	32.21	32.29
4881	NASDAQ	UCTT	Wed, Aug 16, 2023	33.30	33.54	32.68	32.76
4880	NASDAQ	UCTT	Tue, Aug 15, 2023	33.52	33.52	33.08	33.32
4879	NASDAQ	UCTT	Mon, Aug 14, 2023	33.40	33.86	33.17	33.76
4878	NASDAQ	UCTT	Fri, Aug 11, 2023	34.11	34.36	33.50	33.66
4877	NASDAQ	UCTT	Thu, Aug 10, 2023	35.46	35.94	34.37	34.49
4876	NASDAQ	UCTT	Wed, Aug 9, 2023	36.58	36.59	35.43	35.47
4875	NASDAQ	UCTT	Tue, Aug 8, 2023	36.62	36.97	35.97	36.59
4874	NASDAQ	UCTT	Mon, Aug 7, 2023	36.51	37.31	36.26	37.19
4873	NASDAQ	UCTT	Fri, Aug 4, 2023	36.00	36.72	35.87	36.39
4872	NASDAQ	UCTT	Thu, Aug 3, 2023	35.58	36.24	35.22	36.00
4871	NASDAQ	UCTT	Wed, Aug 2, 2023	36.29	36.42	35.79	35.92
4870	NASDAQ	UCTT	Tue, Aug 1, 2023	37.66	37.95	36.84	37.00
4869	NASDAQ	UCTT	Mon, Jul 31, 2023	36.46	38.35	36.12	38.10
4868	NASDAQ	UCTT	Fri, Jul 28, 2023	39.39	40.80	34.88	36.13
4867	NASDAQ	UCTT	Thu, Jul 27, 2023	36.92	37.38	35.88	36.15
4866	NASDAQ	UCTT	Wed, Jul 26, 2023	35.51	36.06	34.88	35.82
4865	NASDAQ	UCTT	Tue, Jul 25, 2023	35.79	36.39	35.60	35.71
4864	NASDAQ	UCTT	Mon, Jul 24, 2023	35.65	36.11	35.57	35.69
4863	NASDAQ	UCTT	Fri, Jul 21, 2023	36.43	36.67	35.73	35.75
4862	NASDAQ	UCTT	Thu, Jul 20, 2023	36.40	36.90	35.38	35.88
4861	NASDAQ	UCTT	Wed, Jul 19, 2023	38.06	38.38	37.25	37.33
4860	NASDAQ	UCTT	Tue, Jul 18, 2023	38.26	38.60	37.82	38.06
4859	NASDAQ	UCTT	Mon, Jul 17, 2023	37.72	38.82	37.65	38.37
4858	NASDAQ	UCTT	Fri, Jul 14, 2023	38.22	38.22	37.42	37.68
4857	NASDAQ	UCTT	Thu, Jul 13, 2023	36.72	37.94	36.68	37.90
4856	NASDAQ	UCTT	Wed, Jul 12, 2023	36.32	36.68	35.95	36.23
4855	NASDAQ	UCTT	Tue, Jul 11, 2023	36.06	36.12	34.56	35.47
4854	NASDAQ	UCTT	Mon, Jul 10, 2023	36.03	36.48	35.67	35.82
4853	NASDAQ	UCTT	Fri, Jul 7, 2023	36.62	37.11	35.82	35.90
4852	NASDAQ	UCTT	Thu, Jul 6, 2023	36.31	36.85	35.84	36.40
4851	NASDAQ	UCTT	Wed, Jul 5, 2023	37.92	37.97	37.05	37.08
4850	NASDAQ	UCTT	Mon, Jul 3, 2023	38.35	38.79	37.77	38.24
4849	NASDAQ	UCTT	Fri, Jun 30, 2023	38.72	39.15	38.36	38.46
4848	NASDAQ	UCTT	Thu, Jun 29, 2023	38.23	38.82	38.15	38.33
4847	NASDAQ	UCTT	Wed, Jun 28, 2023	37.19	38.12	37.19	37.83
4846	NASDAQ	UCTT	Tue, Jun 27, 2023	36.18	38.06	36.04	37.85
4845	NASDAQ	UCTT	Mon, Jun 26, 2023	36.46	37.46	36.06	36.07
4844	NASDAQ	UCTT	Fri, Jun 23, 2023	35.99	36.54	35.73	36.19
4843	NASDAQ	UCTT	Thu, Jun 22, 2023	37.05	37.38	36.52	36.83
4842	NASDAQ	UCTT	Wed, Jun 21, 2023	37.65	38.12	36.82	37.19
4841	NASDAQ	UCTT	Tue, Jun 20, 2023	38.04	38.55	37.56	38.03
4840	NASDAQ	UCTT	Fri, Jun 16, 2023	38.13	38.20	36.96	38.05
4839	NASDAQ	UCTT	Thu, Jun 15, 2023	37.46	37.96	37.26	37.83
4838	NASDAQ	UCTT	Wed, Jun 14, 2023	37.20	38.21	36.85	37.78
4837	NASDAQ	UCTT	Tue, Jun 13, 2023	37.27	37.34	36.50	36.74
4836	NASDAQ	UCTT	Mon, Jun 12, 2023	36.23	36.98	36.08	36.66
4835	NASDAQ	UCTT	Fri, Jun 9, 2023	37.11	37.32	35.98	36.17
4834	NASDAQ	UCTT	Thu, Jun 8, 2023	36.75	37.14	35.97	36.93
4833	NASDAQ	UCTT	Wed, Jun 7, 2023	35.09	37.10	35.09	36.71
4832	NASDAQ	UCTT	Tue, Jun 6, 2023	33.06	35.32	33.06	34.73
4831	NASDAQ	UCTT	Mon, Jun 5, 2023	33.91	34.03	32.64	33.40
4830	NASDAQ	UCTT	Fri, Jun 2, 2023	33.95	34.51	32.94	34.40
4829	NASDAQ	UCTT	Thu, Jun 1, 2023	34.22	34.22	32.62	33.79
4828	NASDAQ	UCTT	Wed, May 31, 2023	34.28	34.99	33.83	34.28
4827	NASDAQ	UCTT	Tue, May 30, 2023	36.75	36.88	34.57	34.71
4826	NASDAQ	UCTT	Fri, May 26, 2023	33.31	36.24	33.24	36.13
4825	NASDAQ	UCTT	Thu, May 25, 2023	31.41	33.14	31.41	32.99
4824	NASDAQ	UCTT	Wed, May 24, 2023	30.42	30.90	29.91	30.49
4823	NASDAQ	UCTT	Tue, May 23, 2023	30.98	31.62	30.80	30.96
4822	NASDAQ	UCTT	Mon, May 22, 2023	29.83	31.08	29.83	31.05
4821	NASDAQ	UCTT	Fri, May 19, 2023	30.60	30.60	29.85	29.90
4820	NASDAQ	UCTT	Thu, May 18, 2023	29.67	30.47	29.60	30.37
4819	NASDAQ	UCTT	Wed, May 17, 2023	28.66	29.86	28.54	29.58
4818	NASDAQ	UCTT	Tue, May 16, 2023	27.93	28.62	27.93	28.36
4817	NASDAQ	UCTT	Mon, May 15, 2023	27.70	28.22	27.70	28.10
4816	NASDAQ	UCTT	Fri, May 12, 2023	27.85	28.14	27.47	27.65
4815	NASDAQ	UCTT	Thu, May 11, 2023	27.42	27.85	27.12	27.71
4814	NASDAQ	UCTT	Wed, May 10, 2023	27.88	27.93	27.46	27.64
4813	NASDAQ	UCTT	Tue, May 9, 2023	27.47	27.62	27.09	27.39
4812	NASDAQ	UCTT	Mon, May 8, 2023	28.03	28.43	27.49	27.79
4811	NASDAQ	UCTT	Fri, May 5, 2023	27.29	28.42	27.29	28.22
4810	NASDAQ	UCTT	Thu, May 4, 2023	27.27	27.27	26.59	27.06
4809	NASDAQ	UCTT	Wed, May 3, 2023	27.49	28.28	27.38	27.51
4808	NASDAQ	UCTT	Tue, May 2, 2023	28.24	28.55	27.51	27.54
4807	NASDAQ	UCTT	Mon, May 1, 2023	28.50	29.42	28.09	28.55
4806	NASDAQ	UCTT	Fri, Apr 28, 2023	28.25	28.75	28.05	28.54
4805	NASDAQ	UCTT	Thu, Apr 27, 2023	29.25	29.25	26.68	28.19
4804	NASDAQ	UCTT	Wed, Apr 26, 2023	28.50	28.77	28.28	28.46
4803	NASDAQ	UCTT	Tue, Apr 25, 2023	29.20	29.30	28.28	28.31
4802	NASDAQ	UCTT	Mon, Apr 24, 2023	29.59	29.94	29.20	29.50
4801	NASDAQ	UCTT	Fri, Apr 21, 2023	30.03	30.17	29.59	29.69
4800	NASDAQ	UCTT	Thu, Apr 20, 2023	29.35	30.55	29.35	30.22
4799	NASDAQ	UCTT	Wed, Apr 19, 2023	29.50	29.76	29.33	29.52
4798	NASDAQ	UCTT	Tue, Apr 18, 2023	30.43	30.81	29.39	29.89
4797	NASDAQ	UCTT	Mon, Apr 17, 2023	29.80	30.44	29.75	30.30
4796	NASDAQ	UCTT	Fri, Apr 14, 2023	30.89	31.27	30.19	30.34
4795	NASDAQ	UCTT	Thu, Apr 13, 2023	30.64	30.91	30.08	30.86
4794	NASDAQ	UCTT	Wed, Apr 12, 2023	31.71	31.71	30.54	30.56
4793	NASDAQ	UCTT	Tue, Apr 11, 2023	31.44	31.67	30.94	31.13
4792	NASDAQ	UCTT	Mon, Apr 10, 2023	30.06	31.50	30.04	31.36
4791	NASDAQ	UCTT	Thu, Apr 6, 2023	29.97	30.54	29.70	30.43
4790	NASDAQ	UCTT	Wed, Apr 5, 2023	30.30	30.44	29.93	30.19
4789	NASDAQ	UCTT	Tue, Apr 4, 2023	33.01	33.08	30.58	30.72
4788	NASDAQ	UCTT	Mon, Apr 3, 2023	33.09	33.34	32.36	32.96
4787	NASDAQ	UCTT	Fri, Mar 31, 2023	32.22	33.24	32.22	33.16
4786	NASDAQ	UCTT	Thu, Mar 30, 2023	31.76	32.41	31.75	32.33
4785	NASDAQ	UCTT	Wed, Mar 29, 2023	30.83	31.66	30.58	31.41
4784	NASDAQ	UCTT	Tue, Mar 28, 2023	30.64	31.07	29.82	30.30
4783	NASDAQ	UCTT	Mon, Mar 27, 2023	31.14	31.34	30.35	30.83
4782	NASDAQ	UCTT	Fri, Mar 24, 2023	31.10	31.21	30.23	30.93
4781	NASDAQ	UCTT	Thu, Mar 23, 2023	31.15	31.96	30.93	31.54
4780	NASDAQ	UCTT	Wed, Mar 22, 2023	30.91	31.83	30.55	30.59
4779	NASDAQ	UCTT	Tue, Mar 21, 2023	31.50	31.99	30.46	30.91
4778	NASDAQ	UCTT	Mon, Mar 20, 2023	31.19	31.34	30.47	31.17
4777	NASDAQ	UCTT	Fri, Mar 17, 2023	31.05	31.40	30.70	31.01
4776	NASDAQ	UCTT	Thu, Mar 16, 2023	29.82	31.27	29.46	31.02
4775	NASDAQ	UCTT	Wed, Mar 15, 2023	29.66	30.30	29.13	30.21
4774	NASDAQ	UCTT	Tue, Mar 14, 2023	30.75	31.28	29.93	30.45
4773	NASDAQ	UCTT	Mon, Mar 13, 2023	29.38	30.08	29.01	29.76
4772	NASDAQ	UCTT	Fri, Mar 10, 2023	31.04	31.07	29.80	29.94
4771	NASDAQ	UCTT	Thu, Mar 9, 2023	31.27	31.93	30.88	31.06
4770	NASDAQ	UCTT	Wed, Mar 8, 2023	30.77	31.48	30.73	31.23
4769	NASDAQ	UCTT	Tue, Mar 7, 2023	30.84	31.20	30.35	30.56
4768	NASDAQ	UCTT	Mon, Mar 6, 2023	31.83	31.83	30.63	30.86
4767	NASDAQ	UCTT	Fri, Mar 3, 2023	31.98	31.98	31.19	31.84
4766	NASDAQ	UCTT	Thu, Mar 2, 2023	32.01	32.08	30.99	31.94
4765	NASDAQ	UCTT	Wed, Mar 1, 2023	31.92	32.83	31.81	32.50
4764	NASDAQ	UCTT	Tue, Feb 28, 2023	31.10	32.01	30.96	31.86
4763	NASDAQ	UCTT	Mon, Feb 27, 2023	31.40	31.73	30.88	31.18
4762	NASDAQ	UCTT	Fri, Feb 24, 2023	30.64	31.49	30.44	31.00
4761	NASDAQ	UCTT	Thu, Feb 23, 2023	33.81	34.29	31.14	31.20
4760	NASDAQ	UCTT	Wed, Feb 22, 2023	33.73	34.59	33.43	33.81
4759	NASDAQ	UCTT	Tue, Feb 21, 2023	35.10	35.28	33.31	33.36
4758	NASDAQ	UCTT	Fri, Feb 17, 2023	36.52	36.54	34.93	35.77
4757	NASDAQ	UCTT	Thu, Feb 16, 2023	36.45	37.13	36.07	36.44
4756	NASDAQ	UCTT	Wed, Feb 15, 2023	36.47	37.15	36.31	37.13
4755	NASDAQ	UCTT	Tue, Feb 14, 2023	36.44	37.31	35.87	36.92
4754	NASDAQ	UCTT	Mon, Feb 13, 2023	35.83	36.68	35.70	36.66
4753	NASDAQ	UCTT	Fri, Feb 10, 2023	36.19	36.36	35.30	35.75
4752	NASDAQ	UCTT	Thu, Feb 9, 2023	38.26	38.27	36.30	36.52
4751	NASDAQ	UCTT	Wed, Feb 8, 2023	37.20	37.65	37.12	37.49
4750	NASDAQ	UCTT	Tue, Feb 7, 2023	36.49	37.34	36.12	37.16
4749	NASDAQ	UCTT	Mon, Feb 6, 2023	36.69	36.95	36.00	36.54
4748	NASDAQ	UCTT	Fri, Feb 3, 2023	37.16	38.84	36.97	37.39
4747	NASDAQ	UCTT	Thu, Feb 2, 2023	36.84	38.45	36.84	38.00
4746	NASDAQ	UCTT	Wed, Feb 1, 2023	33.70	37.07	33.70	36.72
4745	NASDAQ	UCTT	Tue, Jan 31, 2023	32.72	33.90	32.72	33.65
4744	NASDAQ	UCTT	Mon, Jan 30, 2023	32.94	33.28	32.25	32.70
4743	NASDAQ	UCTT	Fri, Jan 27, 2023	33.40	33.76	33.13	33.38
4742	NASDAQ	UCTT	Thu, Jan 26, 2023	34.02	34.35	32.93	34.08
4741	NASDAQ	UCTT	Wed, Jan 25, 2023	32.50	33.81	31.91	33.71
4740	NASDAQ	UCTT	Tue, Jan 24, 2023	34.04	34.21	33.19	33.20
4739	NASDAQ	UCTT	Mon, Jan 23, 2023	32.74	34.92	32.53	34.39
4738	NASDAQ	UCTT	Fri, Jan 20, 2023	32.67	32.75	31.75	32.73
4737	NASDAQ	UCTT	Thu, Jan 19, 2023	31.98	32.43	31.36	32.09
4736	NASDAQ	UCTT	Wed, Jan 18, 2023	32.89	33.58	32.33	32.37
4735	NASDAQ	UCTT	Tue, Jan 17, 2023	32.65	33.21	32.35	32.64
4734	NASDAQ	UCTT	Fri, Jan 13, 2023	32.00	33.03	31.99	32.83
4733	NASDAQ	UCTT	Thu, Jan 12, 2023	32.23	32.94	31.85	32.46
4732	NASDAQ	UCTT	Wed, Jan 11, 2023	31.56	32.00	30.90	31.96
4731	NASDAQ	UCTT	Tue, Jan 10, 2023	32.07	32.58	31.21	32.05
4730	NASDAQ	UCTT	Mon, Jan 9, 2023	33.00	35.44	32.36	33.10
4729	NASDAQ	UCTT	Fri, Jan 6, 2023	34.40	35.71	33.99	35.70
4728	NASDAQ	UCTT	Thu, Jan 5, 2023	33.63	34.42	33.01	33.81
4727	NASDAQ	UCTT	Wed, Jan 4, 2023	33.74	34.39	33.45	34.03
4726	NASDAQ	UCTT	Tue, Jan 3, 2023	33.77	34.19	32.61	33.10
4725	NASDAQ	UCTT	Fri, Dec 30, 2022	32.82	33.33	32.52	33.15
4724	NASDAQ	UCTT	Thu, Dec 29, 2022	32.76	33.60	32.70	33.31
4723	NASDAQ	UCTT	Wed, Dec 28, 2022	33.17	33.57	32.11	32.15
4722	NASDAQ	UCTT	Tue, Dec 27, 2022	33.18	33.46	32.71	33.38
4721	NASDAQ	UCTT	Fri, Dec 23, 2022	33.06	33.67	32.82	33.32
4720	NASDAQ	UCTT	Thu, Dec 22, 2022	34.22	34.32	32.20	33.32
4719	NASDAQ	UCTT	Wed, Dec 21, 2022	34.82	35.55	34.80	35.28
4718	NASDAQ	UCTT	Tue, Dec 20, 2022	33.09	35.17	33.09	34.62
4717	NASDAQ	UCTT	Mon, Dec 19, 2022	35.02	35.02	33.45	33.69
4716	NASDAQ	UCTT	Fri, Dec 16, 2022	34.50	35.54	34.06	35.09
4715	NASDAQ	UCTT	Thu, Dec 15, 2022	35.99	36.27	34.92	35.04
4714	NASDAQ	UCTT	Wed, Dec 14, 2022	37.28	38.14	36.41	36.95
4713	NASDAQ	UCTT	Tue, Dec 13, 2022	38.06	39.10	37.06	37.42
4712	NASDAQ	UCTT	Mon, Dec 12, 2022	35.55	36.99	35.51	36.76
4711	NASDAQ	UCTT	Fri, Dec 9, 2022	36.11	36.93	35.68	35.77
4710	NASDAQ	UCTT	Thu, Dec 8, 2022	34.69	36.73	34.69	36.59
4709	NASDAQ	UCTT	Wed, Dec 7, 2022	34.01	34.89	34.01	34.65
4708	NASDAQ	UCTT	Tue, Dec 6, 2022	34.94	35.17	34.06	34.37
4707	NASDAQ	UCTT	Mon, Dec 5, 2022	35.11	36.18	34.85	35.09
4706	NASDAQ	UCTT	Fri, Dec 2, 2022	34.53	35.34	34.44	35.14
4705	NASDAQ	UCTT	Thu, Dec 1, 2022	35.79	36.03	34.90	35.46
4704	NASDAQ	UCTT	Wed, Nov 30, 2022	33.55	35.69	32.89	35.63
4703	NASDAQ	UCTT	Tue, Nov 29, 2022	32.86	33.65	32.84	33.30
4702	NASDAQ	UCTT	Mon, Nov 28, 2022	33.33	34.05	32.53	32.87
4701	NASDAQ	UCTT	Fri, Nov 25, 2022	34.31	34.60	34.01	34.01
4700	NASDAQ	UCTT	Wed, Nov 23, 2022	33.81	34.60	33.68	34.50
4699	NASDAQ	UCTT	Tue, Nov 22, 2022	33.69	33.88	33.07	33.83
4698	NASDAQ	UCTT	Mon, Nov 21, 2022	33.44	33.80	33.18	33.37
4697	NASDAQ	UCTT	Fri, Nov 18, 2022	34.69	34.69	33.45	33.86
4696	NASDAQ	UCTT	Thu, Nov 17, 2022	32.27	33.74	32.27	33.71
4695	NASDAQ	UCTT	Wed, Nov 16, 2022	34.08	34.41	32.87	33.12
4694	NASDAQ	UCTT	Tue, Nov 15, 2022	35.88	36.00	34.86	34.93
4693	NASDAQ	UCTT	Mon, Nov 14, 2022	34.40	35.26	34.08	34.54
4692	NASDAQ	UCTT	Fri, Nov 11, 2022	34.65	35.42	34.04	34.77
4691	NASDAQ	UCTT	Thu, Nov 10, 2022	34.00	34.92	33.72	34.40
4690	NASDAQ	UCTT	Wed, Nov 9, 2022	32.14	32.76	30.80	31.83
4689	NASDAQ	UCTT	Tue, Nov 8, 2022	33.25	33.63	32.39	32.89
4688	NASDAQ	UCTT	Mon, Nov 7, 2022	31.76	32.96	31.38	32.73
4687	NASDAQ	UCTT	Fri, Nov 4, 2022	30.38	31.64	30.00	31.56
4686	NASDAQ	UCTT	Thu, Nov 3, 2022	29.75	30.05	29.07	29.44
4685	NASDAQ	UCTT	Wed, Nov 2, 2022	32.23	32.61	30.39	30.46
4684	NASDAQ	UCTT	Tue, Nov 1, 2022	32.22	32.38	31.31	32.23
4683	NASDAQ	UCTT	Mon, Oct 31, 2022	31.78	31.89	30.49	31.11
4682	NASDAQ	UCTT	Fri, Oct 28, 2022	30.77	32.37	30.60	32.25
4681	NASDAQ	UCTT	Thu, Oct 27, 2022	29.99	32.22	29.75	30.60
4680	NASDAQ	UCTT	Wed, Oct 26, 2022	27.98	29.78	27.78	28.95
4679	NASDAQ	UCTT	Tue, Oct 25, 2022	27.89	28.76	27.89	28.34
4678	NASDAQ	UCTT	Mon, Oct 24, 2022	27.98	27.98	27.17	27.67
4677	NASDAQ	UCTT	Fri, Oct 21, 2022	26.17	27.85	26.09	27.73
4676	NASDAQ	UCTT	Thu, Oct 20, 2022	25.64	26.50	25.29	25.94
4675	NASDAQ	UCTT	Wed, Oct 19, 2022	25.23	25.44	24.73	25.30
4674	NASDAQ	UCTT	Tue, Oct 18, 2022	26.38	26.77	24.94	25.43
4673	NASDAQ	UCTT	Mon, Oct 17, 2022	25.60	26.14	25.31	25.69
4672	NASDAQ	UCTT	Fri, Oct 14, 2022	26.45	26.45	24.73	24.85
4671	NASDAQ	UCTT	Thu, Oct 13, 2022	23.64	26.34	23.32	26.21
4670	NASDAQ	UCTT	Wed, Oct 12, 2022	25.72	25.72	24.76	24.86
4669	NASDAQ	UCTT	Tue, Oct 11, 2022	26.64	26.77	25.35	25.83
4668	NASDAQ	UCTT	Mon, Oct 10, 2022	27.79	27.79	26.36	27.09
4667	NASDAQ	UCTT	Fri, Oct 7, 2022	28.47	28.75	27.25	27.79
4666	NASDAQ	UCTT	Thu, Oct 6, 2022	29.12	29.89	29.08	29.28
4665	NASDAQ	UCTT	Wed, Oct 5, 2022	28.32	29.50	28.05	29.23
4664	NASDAQ	UCTT	Tue, Oct 4, 2022	28.42	28.87	28.16	28.77
4663	NASDAQ	UCTT	Mon, Oct 3, 2022	26.31	27.77	26.04	27.34
4662	NASDAQ	UCTT	Fri, Sep 30, 2022	25.69	26.88	25.19	25.75
4661	NASDAQ	UCTT	Thu, Sep 29, 2022	26.50	26.61	25.78	26.58
4660	NASDAQ	UCTT	Wed, Sep 28, 2022	25.66	27.19	25.66	27.06
4659	NASDAQ	UCTT	Tue, Sep 27, 2022	25.81	26.12	25.38	25.80
4658	NASDAQ	UCTT	Mon, Sep 26, 2022	26.19	26.54	25.40	25.44
4657	NASDAQ	UCTT	Fri, Sep 23, 2022	25.90	26.31	25.61	26.23
4656	NASDAQ	UCTT	Thu, Sep 22, 2022	26.64	26.69	26.03	26.23
4655	NASDAQ	UCTT	Wed, Sep 21, 2022	27.36	28.07	26.85	26.91
4654	NASDAQ	UCTT	Tue, Sep 20, 2022	26.94	27.38	26.67	27.15
4653	NASDAQ	UCTT	Mon, Sep 19, 2022	27.06	27.78	27.06	27.40
4652	NASDAQ	UCTT	Fri, Sep 16, 2022	27.14	27.62	26.78	27.56
4651	NASDAQ	UCTT	Thu, Sep 15, 2022	27.59	28.21	27.26	27.46
4650	NASDAQ	UCTT	Wed, Sep 14, 2022	28.09	28.10	27.53	27.91
4649	NASDAQ	UCTT	Tue, Sep 13, 2022	28.22	28.63	27.71	27.89
4648	NASDAQ	UCTT	Mon, Sep 12, 2022	29.98	30.18	29.05	29.42
4647	NASDAQ	UCTT	Fri, Sep 9, 2022	29.39	30.13	29.02	29.75
4646	NASDAQ	UCTT	Thu, Sep 8, 2022	27.52	28.79	27.15	28.79
4645	NASDAQ	UCTT	Wed, Sep 7, 2022	27.54	28.10	27.10	28.00
4644	NASDAQ	UCTT	Tue, Sep 6, 2022	28.56	28.88	27.64	27.69
4643	NASDAQ	UCTT	Fri, Sep 2, 2022	28.81	29.25	27.76	28.24
4642	NASDAQ	UCTT	Thu, Sep 1, 2022	28.42	28.74	27.50	28.38
4641	NASDAQ	UCTT	Wed, Aug 31, 2022	29.66	29.82	29.06	29.27
4640	NASDAQ	UCTT	Tue, Aug 30, 2022	31.04	31.04	29.46	29.83
4639	NASDAQ	UCTT	Mon, Aug 29, 2022	31.00	31.68	30.57	30.58
4638	NASDAQ	UCTT	Fri, Aug 26, 2022	33.77	33.77	31.31	31.36
4637	NASDAQ	UCTT	Thu, Aug 25, 2022	31.95	33.61	31.68	33.58
4636	NASDAQ	UCTT	Wed, Aug 24, 2022	31.30	31.96	31.22	31.75
4635	NASDAQ	UCTT	Tue, Aug 23, 2022	30.68	31.88	30.68	31.50
4634	NASDAQ	UCTT	Mon, Aug 22, 2022	31.80	32.28	30.40	30.60
4633	NASDAQ	UCTT	Fri, Aug 19, 2022	32.61	33.24	32.30	32.79
4632	NASDAQ	UCTT	Thu, Aug 18, 2022	32.31	33.75	31.99	33.28
4631	NASDAQ	UCTT	Wed, Aug 17, 2022	33.26	33.26	31.27	32.31
4630	NASDAQ	UCTT	Tue, Aug 16, 2022	33.49	34.13	33.11	33.87
4629	NASDAQ	UCTT	Mon, Aug 15, 2022	34.30	34.60	33.52	33.72
4628	NASDAQ	UCTT	Fri, Aug 12, 2022	33.29	34.44	32.99	34.43
4627	NASDAQ	UCTT	Thu, Aug 11, 2022	32.76	33.81	32.42	32.90
4626	NASDAQ	UCTT	Wed, Aug 10, 2022	31.74	32.65	31.28	32.40
4625	NASDAQ	UCTT	Tue, Aug 9, 2022	32.68	32.79	30.16	30.63
4624	NASDAQ	UCTT	Mon, Aug 8, 2022	34.40	34.98	32.91	33.51
4623	NASDAQ	UCTT	Fri, Aug 5, 2022	34.68	35.42	33.93	34.75
4622	NASDAQ	UCTT	Thu, Aug 4, 2022	34.60	35.27	34.28	35.19
4621	NASDAQ	UCTT	Wed, Aug 3, 2022	33.80	35.10	33.68	34.72
4620	NASDAQ	UCTT	Tue, Aug 2, 2022	33.60	34.35	33.60	33.73
4619	NASDAQ	UCTT	Mon, Aug 1, 2022	33.44	34.20	33.04	34.05
4618	NASDAQ	UCTT	Fri, Jul 29, 2022	33.66	34.41	31.30	33.60
4617	NASDAQ	UCTT	Thu, Jul 28, 2022	35.00	36.23	34.61	36.09
4616	NASDAQ	UCTT	Wed, Jul 27, 2022	34.31	35.82	34.07	35.45
4615	NASDAQ	UCTT	Tue, Jul 26, 2022	33.91	34.53	33.54	33.70
4614	NASDAQ	UCTT	Mon, Jul 25, 2022	33.99	34.42	33.57	34.30
4613	NASDAQ	UCTT	Fri, Jul 22, 2022	34.92	35.27	34.11	34.51
4612	NASDAQ	UCTT	Thu, Jul 21, 2022	35.00	35.63	34.25	35.59
4611	NASDAQ	UCTT	Wed, Jul 20, 2022	32.85	34.65	32.40	34.55
4610	NASDAQ	UCTT	Tue, Jul 19, 2022	31.29	32.87	31.07	32.80
4609	NASDAQ	UCTT	Mon, Jul 18, 2022	31.46	31.90	30.43	30.77
4608	NASDAQ	UCTT	Fri, Jul 15, 2022	30.95	31.25	30.08	31.16
4607	NASDAQ	UCTT	Thu, Jul 14, 2022	29.76	30.58	28.96	30.43
4606	NASDAQ	UCTT	Wed, Jul 13, 2022	29.04	30.14	28.99	29.83
4605	NASDAQ	UCTT	Tue, Jul 12, 2022	29.27	30.23	29.27	29.84
4604	NASDAQ	UCTT	Mon, Jul 11, 2022	29.40	29.86	29.07	29.20
4603	NASDAQ	UCTT	Fri, Jul 8, 2022	29.07	30.07	29.04	29.87
4602	NASDAQ	UCTT	Thu, Jul 7, 2022	28.00	29.29	27.86	29.23
4601	NASDAQ	UCTT	Wed, Jul 6, 2022	27.28	27.66	26.75	27.28
4600	NASDAQ	UCTT	Tue, Jul 5, 2022	26.03	27.29	26.00	27.27
4599	NASDAQ	UCTT	Fri, Jul 1, 2022	28.89	29.10	26.61	26.99
4598	NASDAQ	UCTT	Thu, Jun 30, 2022	28.88	30.04	28.67	29.77
4597	NASDAQ	UCTT	Wed, Jun 29, 2022	30.03	30.03	28.87	29.63
4596	NASDAQ	UCTT	Tue, Jun 28, 2022	31.40	31.66	30.22	30.25
4595	NASDAQ	UCTT	Mon, Jun 27, 2022	30.81	31.49	30.26	31.15
4594	NASDAQ	UCTT	Fri, Jun 24, 2022	29.62	30.66	29.62	30.42
4593	NASDAQ	UCTT	Thu, Jun 23, 2022	28.90	29.27	28.25	29.15
4592	NASDAQ	UCTT	Wed, Jun 22, 2022	27.76	29.22	27.76	28.67
4591	NASDAQ	UCTT	Tue, Jun 21, 2022	29.79	29.81	28.76	28.86
4590	NASDAQ	UCTT	Fri, Jun 17, 2022	27.98	29.18	27.87	28.67
4589	NASDAQ	UCTT	Thu, Jun 16, 2022	29.15	29.20	27.74	27.98
4588	NASDAQ	UCTT	Wed, Jun 15, 2022	29.33	30.95	29.13	30.33
4587	NASDAQ	UCTT	Tue, Jun 14, 2022	29.25	29.74	28.60	29.33
4586	NASDAQ	UCTT	Mon, Jun 13, 2022	30.55	30.76	28.60	28.96
4585	NASDAQ	UCTT	Fri, Jun 10, 2022	31.78	32.52	31.31	31.35
4584	NASDAQ	UCTT	Thu, Jun 9, 2022	32.86	33.32	32.32	32.65
4583	NASDAQ	UCTT	Wed, Jun 8, 2022	32.89	33.31	32.63	33.28
4582	NASDAQ	UCTT	Tue, Jun 7, 2022	32.32	33.46	32.20	33.32
4581	NASDAQ	UCTT	Mon, Jun 6, 2022	33.47	33.78	32.81	32.98
4580	NASDAQ	UCTT	Fri, Jun 3, 2022	33.21	33.37	32.51	32.81
4579	NASDAQ	UCTT	Thu, Jun 2, 2022	32.30	33.82	32.30	33.78
4578	NASDAQ	UCTT	Wed, Jun 1, 2022	33.62	33.98	31.87	32.39
4577	NASDAQ	UCTT	Tue, May 31, 2022	33.86	34.21	32.98	33.56
4576	NASDAQ	UCTT	Fri, May 27, 2022	33.50	34.39	33.33	34.14
4575	NASDAQ	UCTT	Thu, May 26, 2022	30.95	33.33	30.94	32.92
4574	NASDAQ	UCTT	Wed, May 25, 2022	30.17	31.20	30.00	30.94
4573	NASDAQ	UCTT	Tue, May 24, 2022	30.93	31.11	29.49	30.48
4572	NASDAQ	UCTT	Mon, May 23, 2022	31.24	31.85	30.69	31.49
4571	NASDAQ	UCTT	Fri, May 20, 2022	32.27	32.29	29.48	30.94
4570	NASDAQ	UCTT	Thu, May 19, 2022	31.01	32.00	31.01	31.52
4569	NASDAQ	UCTT	Wed, May 18, 2022	31.99	32.78	30.81	31.42
4568	NASDAQ	UCTT	Tue, May 17, 2022	32.15	32.92	31.73	32.89
4567	NASDAQ	UCTT	Mon, May 16, 2022	31.44	32.06	31.03	31.13
4566	NASDAQ	UCTT	Fri, May 13, 2022	31.02	32.36	30.76	31.99
4565	NASDAQ	UCTT	Thu, May 12, 2022	29.18	30.70	29.03	30.20
4564	NASDAQ	UCTT	Wed, May 11, 2022	30.38	31.13	29.04	29.30
4563	NASDAQ	UCTT	Tue, May 10, 2022	31.80	31.82	29.42	30.78
4562	NASDAQ	UCTT	Mon, May 9, 2022	31.86	32.38	29.97	30.72
4561	NASDAQ	UCTT	Fri, May 6, 2022	31.97	33.31	31.00	32.97
4560	NASDAQ	UCTT	Thu, May 5, 2022	32.94	33.03	31.43	32.16
4559	NASDAQ	UCTT	Wed, May 4, 2022	32.04	33.50	31.23	33.31
4558	NASDAQ	UCTT	Tue, May 3, 2022	31.64	32.29	31.00	31.77
4557	NASDAQ	UCTT	Mon, May 2, 2022	31.05	32.12	30.15	31.65
4556	NASDAQ	UCTT	Fri, Apr 29, 2022	31.78	33.00	30.76	31.17
4555	NASDAQ	UCTT	Thu, Apr 28, 2022	32.00	32.82	29.89	32.17
4554	NASDAQ	UCTT	Wed, Apr 27, 2022	32.50	33.81	32.33	32.84
4553	NASDAQ	UCTT	Tue, Apr 26, 2022	33.51	33.83	32.81	32.91
4552	NASDAQ	UCTT	Mon, Apr 25, 2022	33.01	34.21	32.94	34.09
4551	NASDAQ	UCTT	Fri, Apr 22, 2022	34.29	34.96	33.45	33.56
4550	NASDAQ	UCTT	Thu, Apr 21, 2022	36.27	36.80	34.02	34.42
4549	NASDAQ	UCTT	Wed, Apr 20, 2022	36.57	37.17	35.36	35.43
4548	NASDAQ	UCTT	Tue, Apr 19, 2022	34.25	35.59	34.00	35.36
4547	NASDAQ	UCTT	Mon, Apr 18, 2022	33.40	34.57	33.40	34.06
4546	NASDAQ	UCTT	Thu, Apr 14, 2022	34.81	34.84	33.66	33.75
4545	NASDAQ	UCTT	Wed, Apr 13, 2022	33.61	35.14	33.26	34.61
4544	NASDAQ	UCTT	Tue, Apr 12, 2022	33.64	34.50	33.12	33.50
4543	NASDAQ	UCTT	Mon, Apr 11, 2022	34.25	35.02	32.58	32.74
4542	NASDAQ	UCTT	Fri, Apr 8, 2022	36.80	36.98	35.75	36.01
4541	NASDAQ	UCTT	Thu, Apr 7, 2022	36.65	37.97	36.27	37.11
4540	NASDAQ	UCTT	Wed, Apr 6, 2022	37.77	37.77	35.72	36.37
4539	NASDAQ	UCTT	Tue, Apr 5, 2022	40.52	40.67	38.12	38.48
4538	NASDAQ	UCTT	Mon, Apr 4, 2022	40.82	41.41	40.36	40.65
4537	NASDAQ	UCTT	Fri, Apr 1, 2022	42.56	43.13	40.09	40.47
4536	NASDAQ	UCTT	Thu, Mar 31, 2022	43.08	43.85	42.35	42.39
4535	NASDAQ	UCTT	Wed, Mar 30, 2022	45.15	45.25	42.94	43.07
4534	NASDAQ	UCTT	Tue, Mar 29, 2022	44.23	45.52	44.02	45.29
4533	NASDAQ	UCTT	Mon, Mar 28, 2022	43.06	43.54	42.09	43.33
4532	NASDAQ	UCTT	Fri, Mar 25, 2022	44.12	44.30	42.38	43.08
4531	NASDAQ	UCTT	Thu, Mar 24, 2022	43.03	44.31	42.37	44.22
4530	NASDAQ	UCTT	Wed, Mar 23, 2022	43.28	44.26	42.39	42.47
4529	NASDAQ	UCTT	Tue, Mar 22, 2022	43.70	44.65	43.60	43.69
4528	NASDAQ	UCTT	Mon, Mar 21, 2022	44.34	44.97	42.76	43.44
4527	NASDAQ	UCTT	Fri, Mar 18, 2022	43.67	45.06	43.16	44.77
4526	NASDAQ	UCTT	Thu, Mar 17, 2022	42.21	44.19	41.87	44.17
4525	NASDAQ	UCTT	Wed, Mar 16, 2022	40.36	42.93	40.10	42.81
4524	NASDAQ	UCTT	Tue, Mar 15, 2022	38.14	39.40	37.90	39.15
4523	NASDAQ	UCTT	Mon, Mar 14, 2022	40.18	41.07	37.72	37.90
4522	NASDAQ	UCTT	Fri, Mar 11, 2022	42.42	42.78	39.93	40.00
4521	NASDAQ	UCTT	Thu, Mar 10, 2022	41.08	41.97	40.47	41.77
4520	NASDAQ	UCTT	Wed, Mar 9, 2022	41.74	42.75	41.40	42.27
4519	NASDAQ	UCTT	Tue, Mar 8, 2022	39.08	41.63	38.64	40.22
4518	NASDAQ	UCTT	Mon, Mar 7, 2022	40.07	41.30	39.06	39.08
4517	NASDAQ	UCTT	Fri, Mar 4, 2022	42.24	42.72	39.85	40.21
4516	NASDAQ	UCTT	Thu, Mar 3, 2022	45.97	46.17	42.83	42.96
4515	NASDAQ	UCTT	Wed, Mar 2, 2022	44.20	46.02	43.76	45.58
4514	NASDAQ	UCTT	Tue, Mar 1, 2022	46.00	46.05	42.97	43.41
4513	NASDAQ	UCTT	Mon, Feb 28, 2022	46.86	47.68	45.18	45.81
4512	NASDAQ	UCTT	Fri, Feb 25, 2022	46.31	48.26	45.47	47.66
4511	NASDAQ	UCTT	Thu, Feb 24, 2022	43.75	46.40	41.74	46.04
4510	NASDAQ	UCTT	Wed, Feb 23, 2022	47.04	47.59	44.47	44.64
4509	NASDAQ	UCTT	Tue, Feb 22, 2022	47.54	49.04	46.07	46.74
4508	NASDAQ	UCTT	Fri, Feb 18, 2022	49.62	49.98	47.75	48.50
4507	NASDAQ	UCTT	Thu, Feb 17, 2022	50.69	51.10	49.61	49.61
4506	NASDAQ	UCTT	Wed, Feb 16, 2022	50.74	51.64	49.83	51.47
4505	NASDAQ	UCTT	Tue, Feb 15, 2022	50.01	51.53	49.58	51.17
4504	NASDAQ	UCTT	Mon, Feb 14, 2022	48.87	50.53	47.88	48.78
4503	NASDAQ	UCTT	Fri, Feb 11, 2022	51.15	51.75	48.00	48.71
4502	NASDAQ	UCTT	Thu, Feb 10, 2022	50.51	53.47	50.00	51.00
4501	NASDAQ	UCTT	Wed, Feb 9, 2022	51.46	52.44	51.00	52.34
4500	NASDAQ	UCTT	Tue, Feb 8, 2022	48.73	50.65	48.67	50.51
4499	NASDAQ	UCTT	Mon, Feb 7, 2022	49.91	50.55	48.60	48.81
4498	NASDAQ	UCTT	Fri, Feb 4, 2022	48.74	50.00	47.50	49.42
4497	NASDAQ	UCTT	Thu, Feb 3, 2022	49.86	51.43	49.10	49.31
4496	NASDAQ	UCTT	Wed, Feb 2, 2022	52.02	52.19	50.54	51.36
4495	NASDAQ	UCTT	Tue, Feb 1, 2022	51.13	51.30	49.14	50.92
4494	NASDAQ	UCTT	Mon, Jan 31, 2022	46.27	50.52	46.01	50.42
4493	NASDAQ	UCTT	Fri, Jan 28, 2022	44.85	46.43	43.23	46.36
4492	NASDAQ	UCTT	Thu, Jan 27, 2022	48.87	48.87	44.72	45.25
4491	NASDAQ	UCTT	Wed, Jan 26, 2022	50.83	51.74	47.94	48.84
4490	NASDAQ	UCTT	Tue, Jan 25, 2022	48.30	49.56	47.40	48.77
4489	NASDAQ	UCTT	Mon, Jan 24, 2022	47.41	50.63	45.81	50.47
4488	NASDAQ	UCTT	Fri, Jan 21, 2022	49.51	51.85	48.50	48.85
4487	NASDAQ	UCTT	Thu, Jan 20, 2022	52.21	54.42	50.11	50.17
4486	NASDAQ	UCTT	Wed, Jan 19, 2022	54.33	54.80	50.82	51.64
4485	NASDAQ	UCTT	Tue, Jan 18, 2022	59.71	59.89	53.56	53.69
4484	NASDAQ	UCTT	Fri, Jan 14, 2022	54.69	60.45	54.64	60.34
4483	NASDAQ	UCTT	Thu, Jan 13, 2022	57.02	58.63	55.89	56.08
4482	NASDAQ	UCTT	Wed, Jan 12, 2022	54.89	56.29	54.60	55.90
4481	NASDAQ	UCTT	Tue, Jan 11, 2022	53.67	55.16	52.91	54.63
4480	NASDAQ	UCTT	Mon, Jan 10, 2022	52.90	53.81	50.93	53.71
4479	NASDAQ	UCTT	Fri, Jan 7, 2022	57.00	57.84	53.89	54.00
4478	NASDAQ	UCTT	Thu, Jan 6, 2022	55.75	58.02	55.27	57.02
4477	NASDAQ	UCTT	Wed, Jan 5, 2022	59.12	60.00	55.12	55.33
4476	NASDAQ	UCTT	Tue, Jan 4, 2022	58.75	60.49	56.53	59.41
4475	NASDAQ	UCTT	Mon, Jan 3, 2022	57.90	59.50	57.38	58.47
4474	NASDAQ	UCTT	Fri, Dec 31, 2021	57.47	58.49	57.16	57.36
4473	NASDAQ	UCTT	Thu, Dec 30, 2021	57.43	58.79	57.27	57.47
4472	NASDAQ	UCTT	Wed, Dec 29, 2021	57.24	58.41	57.24	57.86
4471	NASDAQ	UCTT	Tue, Dec 28, 2021	59.21	59.87	57.10	57.34
4470	NASDAQ	UCTT	Mon, Dec 27, 2021	58.08	59.39	56.12	59.20
4469	NASDAQ	UCTT	Thu, Dec 23, 2021	54.82	56.55	54.58	56.18
4468	NASDAQ	UCTT	Wed, Dec 22, 2021	53.00	54.72	52.55	54.62
4467	NASDAQ	UCTT	Tue, Dec 21, 2021	51.92	53.45	51.53	53.42
4466	NASDAQ	UCTT	Mon, Dec 20, 2021	49.50	51.01	49.24	50.21
4465	NASDAQ	UCTT	Fri, Dec 17, 2021	50.97	52.53	50.23	51.14
4464	NASDAQ	UCTT	Thu, Dec 16, 2021	54.33	54.58	50.90	51.28
4463	NASDAQ	UCTT	Wed, Dec 15, 2021	51.72	53.83	49.85	53.69
4462	NASDAQ	UCTT	Tue, Dec 14, 2021	51.11	52.68	50.72	51.59
4461	NASDAQ	UCTT	Mon, Dec 13, 2021	55.53	55.66	51.86	51.87
4460	NASDAQ	UCTT	Fri, Dec 10, 2021	57.60	57.97	54.58	55.63
4459	NASDAQ	UCTT	Thu, Dec 9, 2021	57.82	59.00	55.77	55.95
4458	NASDAQ	UCTT	Wed, Dec 8, 2021	57.78	58.91	56.30	58.65
4457	NASDAQ	UCTT	Tue, Dec 7, 2021	56.05	58.78	55.70	57.90
4456	NASDAQ	UCTT	Mon, Dec 6, 2021	53.36	54.57	50.87	54.13
4455	NASDAQ	UCTT	Fri, Dec 3, 2021	56.06	56.99	52.88	53.44
4454	NASDAQ	UCTT	Thu, Dec 2, 2021	55.72	56.27	53.52	55.25
4453	NASDAQ	UCTT	Wed, Dec 1, 2021	56.28	58.97	56.00	56.10
4452	NASDAQ	UCTT	Tue, Nov 30, 2021	54.69	55.99	53.20	54.81
4451	NASDAQ	UCTT	Mon, Nov 29, 2021	55.21	55.60	53.74	55.16
4450	NASDAQ	UCTT	Fri, Nov 26, 2021	55.08	56.13	52.38	53.69
4449	NASDAQ	UCTT	Wed, Nov 24, 2021	56.63	57.76	56.20	57.21
4448	NASDAQ	UCTT	Tue, Nov 23, 2021	57.76	58.69	55.64	57.54
4447	NASDAQ	UCTT	Mon, Nov 22, 2021	57.42	58.82	56.67	57.63
4446	NASDAQ	UCTT	Fri, Nov 19, 2021	57.19	58.40	55.83	56.77
4445	NASDAQ	UCTT	Thu, Nov 18, 2021	59.96	60.03	57.21	58.05
4444	NASDAQ	UCTT	Wed, Nov 17, 2021	59.64	60.60	58.64	59.00
4443	NASDAQ	UCTT	Tue, Nov 16, 2021	59.00	60.65	58.50	60.04
4442	NASDAQ	UCTT	Mon, Nov 15, 2021	59.21	60.45	58.41	59.51
4441	NASDAQ	UCTT	Fri, Nov 12, 2021	58.00	59.34	57.58	58.89
4440	NASDAQ	UCTT	Thu, Nov 11, 2021	58.39	58.89	57.44	57.57
4439	NASDAQ	UCTT	Wed, Nov 10, 2021	57.65	59.71	56.45	57.50
4438	NASDAQ	UCTT	Tue, Nov 9, 2021	59.28	60.84	58.65	59.77
4437	NASDAQ	UCTT	Mon, Nov 8, 2021	58.68	60.69	58.50	59.21
4436	NASDAQ	UCTT	Fri, Nov 5, 2021	56.39	58.23	55.82	58.19
4435	NASDAQ	UCTT	Thu, Nov 4, 2021	55.67	56.88	55.24	56.17
4434	NASDAQ	UCTT	Wed, Nov 3, 2021	53.48	55.45	52.02	55.35
4433	NASDAQ	UCTT	Tue, Nov 2, 2021	53.52	54.09	52.69	53.27
4432	NASDAQ	UCTT	Mon, Nov 1, 2021	50.02	53.68	49.62	53.41
4431	NASDAQ	UCTT	Fri, Oct 29, 2021	50.07	51.25	48.53	49.57
4430	NASDAQ	UCTT	Thu, Oct 28, 2021	48.03	51.23	47.00	51.07
4429	NASDAQ	UCTT	Wed, Oct 27, 2021	42.28	43.62	42.27	42.84
4428	NASDAQ	UCTT	Tue, Oct 26, 2021	43.42	43.92	42.47	42.67
4427	NASDAQ	UCTT	Mon, Oct 25, 2021	43.42	43.70	42.84	42.98
4426	NASDAQ	UCTT	Fri, Oct 22, 2021	43.80	44.91	42.62	43.21
4425	NASDAQ	UCTT	Thu, Oct 21, 2021	43.76	44.05	43.12	43.62
4424	NASDAQ	UCTT	Wed, Oct 20, 2021	44.80	45.10	44.03	44.38
4423	NASDAQ	UCTT	Tue, Oct 19, 2021	44.48	45.39	44.10	45.10
4422	NASDAQ	UCTT	Mon, Oct 18, 2021	44.00	44.43	43.59	44.10
4421	NASDAQ	UCTT	Fri, Oct 15, 2021	45.62	45.78	44.54	44.61
4420	NASDAQ	UCTT	Thu, Oct 14, 2021	43.51	44.95	43.43	44.87
4419	NASDAQ	UCTT	Wed, Oct 13, 2021	42.67	43.34	42.41	42.63
4418	NASDAQ	UCTT	Tue, Oct 12, 2021	43.70	43.70	42.03	42.27
4417	NASDAQ	UCTT	Mon, Oct 11, 2021	42.39	43.44	42.01	42.66
4416	NASDAQ	UCTT	Fri, Oct 8, 2021	42.96	43.02	42.21	42.50
4415	NASDAQ	UCTT	Thu, Oct 7, 2021	41.97	43.09	41.97	42.56
4414	NASDAQ	UCTT	Wed, Oct 6, 2021	41.32	42.11	40.97	41.10
4413	NASDAQ	UCTT	Tue, Oct 5, 2021	42.29	43.23	42.01	42.21
4412	NASDAQ	UCTT	Mon, Oct 4, 2021	42.33	42.33	41.32	41.94
4411	NASDAQ	UCTT	Fri, Oct 1, 2021	43.05	43.26	41.60	42.86
4410	NASDAQ	UCTT	Thu, Sep 30, 2021	42.40	43.40	42.18	42.60
4409	NASDAQ	UCTT	Wed, Sep 29, 2021	45.33	46.48	41.88	41.95
4408	NASDAQ	UCTT	Tue, Sep 28, 2021	45.93	46.56	44.65	45.00
4407	NASDAQ	UCTT	Mon, Sep 27, 2021	45.99	47.63	45.91	47.01
4406	NASDAQ	UCTT	Fri, Sep 24, 2021	46.45	47.06	46.02	46.63
4405	NASDAQ	UCTT	Thu, Sep 23, 2021	47.11	47.84	46.77	47.20
4404	NASDAQ	UCTT	Wed, Sep 22, 2021	45.09	47.06	45.09	46.70
4403	NASDAQ	UCTT	Tue, Sep 21, 2021	45.13	45.19	43.90	44.70
4402	NASDAQ	UCTT	Mon, Sep 20, 2021	44.53	45.21	44.17	44.81
4401	NASDAQ	UCTT	Fri, Sep 17, 2021	48.00	48.02	46.39	46.60
4400	NASDAQ	UCTT	Thu, Sep 16, 2021	46.67	48.03	46.39	47.84
4399	NASDAQ	UCTT	Wed, Sep 15, 2021	46.00	47.27	45.46	47.23
4398	NASDAQ	UCTT	Tue, Sep 14, 2021	47.05	47.59	46.06	46.23
4397	NASDAQ	UCTT	Mon, Sep 13, 2021	46.62	47.50	46.22	47.06
4396	NASDAQ	UCTT	Fri, Sep 10, 2021	46.82	48.19	46.12	46.17
4395	NASDAQ	UCTT	Thu, Sep 9, 2021	45.33	46.71	45.10	46.29
4394	NASDAQ	UCTT	Wed, Sep 8, 2021	46.52	46.70	44.75	45.21
4393	NASDAQ	UCTT	Tue, Sep 7, 2021	46.64	47.18	46.32	46.78
4392	NASDAQ	UCTT	Fri, Sep 3, 2021	46.47	47.19	46.07	46.72
4391	NASDAQ	UCTT	Thu, Sep 2, 2021	45.47	46.60	45.03	46.56
4390	NASDAQ	UCTT	Wed, Sep 1, 2021	46.63	46.74	44.94	45.04
4389	NASDAQ	UCTT	Tue, Aug 31, 2021	47.19	47.40	45.58	46.24
4388	NASDAQ	UCTT	Mon, Aug 30, 2021	46.84	47.50	46.14	47.33
4387	NASDAQ	UCTT	Fri, Aug 27, 2021	44.28	46.45	43.47	46.12
4386	NASDAQ	UCTT	Thu, Aug 26, 2021	43.61	44.56	43.23	43.55
4385	NASDAQ	UCTT	Wed, Aug 25, 2021	42.58	44.36	42.51	43.84
4384	NASDAQ	UCTT	Tue, Aug 24, 2021	42.30	42.75	41.64	42.64
4383	NASDAQ	UCTT	Mon, Aug 23, 2021	41.19	42.24	40.39	41.22
4382	NASDAQ	UCTT	Fri, Aug 20, 2021	39.82	40.57	39.00	40.46
4381	NASDAQ	UCTT	Thu, Aug 19, 2021	39.80	40.41	39.57	39.72
4380	NASDAQ	UCTT	Wed, Aug 18, 2021	41.54	42.26	40.48	40.57
4379	NASDAQ	UCTT	Tue, Aug 17, 2021	41.45	42.02	40.40	41.16
4378	NASDAQ	UCTT	Mon, Aug 16, 2021	42.51	43.69	42.09	42.22
4377	NASDAQ	UCTT	Fri, Aug 13, 2021	43.68	44.19	42.90	43.03
4376	NASDAQ	UCTT	Thu, Aug 12, 2021	46.21	46.21	43.42	43.46
4375	NASDAQ	UCTT	Wed, Aug 11, 2021	47.05	47.25	45.15	46.68
4374	NASDAQ	UCTT	Tue, Aug 10, 2021	47.56	48.00	46.27	46.89
4373	NASDAQ	UCTT	Mon, Aug 9, 2021	47.60	48.27	46.88	47.38
4372	NASDAQ	UCTT	Fri, Aug 6, 2021	47.91	48.10	46.96	47.60
4371	NASDAQ	UCTT	Thu, Aug 5, 2021	47.22	48.27	46.85	47.74
4370	NASDAQ	UCTT	Wed, Aug 4, 2021	46.84	47.47	45.60	46.81
4369	NASDAQ	UCTT	Tue, Aug 3, 2021	51.74	51.78	46.32	46.43
4368	NASDAQ	UCTT	Mon, Aug 2, 2021	55.09	56.24	54.01	54.13
4367	NASDAQ	UCTT	Fri, Jul 30, 2021	52.75	54.60	52.52	54.01
4366	NASDAQ	UCTT	Thu, Jul 29, 2021	51.46	53.40	50.86	53.15
4365	NASDAQ	UCTT	Wed, Jul 28, 2021	50.22	52.31	50.00	51.81
4364	NASDAQ	UCTT	Tue, Jul 27, 2021	50.23	50.46	47.78	49.81
4363	NASDAQ	UCTT	Mon, Jul 26, 2021	51.96	53.14	50.37	51.14
4362	NASDAQ	UCTT	Fri, Jul 23, 2021	51.78	52.40	50.44	51.88
4361	NASDAQ	UCTT	Thu, Jul 22, 2021	51.92	52.53	50.71	51.41
4360	NASDAQ	UCTT	Wed, Jul 21, 2021	50.75	52.53	49.88	52.47
4359	NASDAQ	UCTT	Tue, Jul 20, 2021	46.86	50.52	46.20	49.87
4358	NASDAQ	UCTT	Mon, Jul 19, 2021	45.12	47.44	44.20	46.69
4357	NASDAQ	UCTT	Fri, Jul 16, 2021	49.19	49.20	45.60	45.81
4356	NASDAQ	UCTT	Thu, Jul 15, 2021	49.89	50.48	47.81	48.35
4355	NASDAQ	UCTT	Wed, Jul 14, 2021	51.67	52.95	50.22	50.27
4354	NASDAQ	UCTT	Tue, Jul 13, 2021	52.02	52.94	50.59	51.07
4353	NASDAQ	UCTT	Mon, Jul 12, 2021	51.85	52.73	51.62	52.56
4352	NASDAQ	UCTT	Fri, Jul 9, 2021	50.01	51.94	49.03	51.74
4351	NASDAQ	UCTT	Thu, Jul 8, 2021	49.41	50.90	48.40	49.38
4350	NASDAQ	UCTT	Wed, Jul 7, 2021	51.93	52.16	50.52	51.32
4349	NASDAQ	UCTT	Tue, Jul 6, 2021	51.82	52.38	50.07	51.45
4348	NASDAQ	UCTT	Fri, Jul 2, 2021	53.52	53.52	51.11	51.19
4347	NASDAQ	UCTT	Thu, Jul 1, 2021	53.71	54.24	52.42	52.70
4346	NASDAQ	UCTT	Wed, Jun 30, 2021	53.51	54.09	52.64	53.72
4345	NASDAQ	UCTT	Tue, Jun 29, 2021	54.26	54.59	53.64	53.92
4344	NASDAQ	UCTT	Mon, Jun 28, 2021	53.31	55.37	53.31	54.53
4343	NASDAQ	UCTT	Fri, Jun 25, 2021	54.39	54.72	52.26	52.88
4342	NASDAQ	UCTT	Thu, Jun 24, 2021	52.69	54.10	52.53	54.08
4341	NASDAQ	UCTT	Wed, Jun 23, 2021	51.65	52.50	51.49	51.98
4340	NASDAQ	UCTT	Tue, Jun 22, 2021	50.02	51.74	49.41	51.51
4339	NASDAQ	UCTT	Mon, Jun 21, 2021	49.97	50.90	49.30	49.71
4338	NASDAQ	UCTT	Fri, Jun 18, 2021	53.44	54.36	49.29	49.88
4337	NASDAQ	UCTT	Thu, Jun 17, 2021	56.22	56.92	53.71	54.64
4336	NASDAQ	UCTT	Wed, Jun 16, 2021	56.70	57.03	55.50	56.21
4335	NASDAQ	UCTT	Tue, Jun 15, 2021	57.35	58.41	55.91	56.42
4334	NASDAQ	UCTT	Mon, Jun 14, 2021	57.63	58.82	57.22	57.87
4333	NASDAQ	UCTT	Fri, Jun 11, 2021	56.88	57.42	56.38	57.42
4332	NASDAQ	UCTT	Thu, Jun 10, 2021	55.80	56.95	55.59	56.59
4331	NASDAQ	UCTT	Wed, Jun 9, 2021	56.28	56.55	55.27	55.63
4330	NASDAQ	UCTT	Tue, Jun 8, 2021	58.32	59.17	55.51	56.13
4329	NASDAQ	UCTT	Mon, Jun 7, 2021	57.57	57.96	57.00	57.61
4328	NASDAQ	UCTT	Fri, Jun 4, 2021	56.32	57.88	56.23	57.70
4327	NASDAQ	UCTT	Thu, Jun 3, 2021	55.96	56.20	54.29	55.67
4326	NASDAQ	UCTT	Wed, Jun 2, 2021	57.84	57.84	56.07	56.50
4325	NASDAQ	UCTT	Tue, Jun 1, 2021	57.36	58.24	55.79	57.50
4324	NASDAQ	UCTT	Fri, May 28, 2021	55.87	57.06	55.01	56.33
4323	NASDAQ	UCTT	Thu, May 27, 2021	54.19	56.50	53.82	55.86
4322	NASDAQ	UCTT	Wed, May 26, 2021	53.42	54.50	52.93	54.07
4321	NASDAQ	UCTT	Tue, May 25, 2021	53.79	54.32	52.92	53.29
4320	NASDAQ	UCTT	Mon, May 24, 2021	52.20	53.78	51.50	53.17
4319	NASDAQ	UCTT	Fri, May 21, 2021	52.71	52.71	50.76	51.34
4318	NASDAQ	UCTT	Thu, May 20, 2021	50.12	52.55	49.79	52.17
4317	NASDAQ	UCTT	Wed, May 19, 2021	46.56	49.98	46.10	49.91
4316	NASDAQ	UCTT	Tue, May 18, 2021	49.07	49.50	48.00	48.00
4315	NASDAQ	UCTT	Mon, May 17, 2021	48.23	48.50	46.50	48.48
4314	NASDAQ	UCTT	Fri, May 14, 2021	48.50	49.17	47.08	48.71
4313	NASDAQ	UCTT	Thu, May 13, 2021	46.70	48.68	46.04	47.37
4312	NASDAQ	UCTT	Wed, May 12, 2021	47.88	48.20	44.75	45.30
4311	NASDAQ	UCTT	Tue, May 11, 2021	44.93	48.24	44.18	47.95
4310	NASDAQ	UCTT	Mon, May 10, 2021	50.15	50.26	47.06	47.33
4309	NASDAQ	UCTT	Fri, May 7, 2021	48.94	50.30	48.40	50.14
4308	NASDAQ	UCTT	Thu, May 6, 2021	47.48	48.14	46.45	48.07
4307	NASDAQ	UCTT	Wed, May 5, 2021	47.85	49.24	47.22	48.29
4306	NASDAQ	UCTT	Tue, May 4, 2021	49.67	49.82	46.82	48.05
4305	NASDAQ	UCTT	Mon, May 3, 2021	51.54	52.14	50.04	50.32
4304	NASDAQ	UCTT	Fri, Apr 30, 2021	51.94	53.07	50.56	51.07
4303	NASDAQ	UCTT	Thu, Apr 29, 2021	55.94	56.00	52.16	52.73
4302	NASDAQ	UCTT	Wed, Apr 28, 2021	55.05	55.43	54.18	54.69
4301	NASDAQ	UCTT	Tue, Apr 27, 2021	56.37	56.37	54.79	55.43
4300	NASDAQ	UCTT	Mon, Apr 26, 2021	53.88	56.44	53.88	55.99
4299	NASDAQ	UCTT	Fri, Apr 23, 2021	52.83	54.67	52.21	54.11
4298	NASDAQ	UCTT	Thu, Apr 22, 2021	53.16	53.50	51.30	52.18
4297	NASDAQ	UCTT	Wed, Apr 21, 2021	50.54	52.93	49.93	52.85
4296	NASDAQ	UCTT	Tue, Apr 20, 2021	51.69	51.92	49.50	50.44
4295	NASDAQ	UCTT	Mon, Apr 19, 2021	53.24	53.61	49.69	51.66
4294	NASDAQ	UCTT	Fri, Apr 16, 2021	54.59	54.61	53.21	53.73
4293	NASDAQ	UCTT	Thu, Apr 15, 2021	55.95	56.13	53.86	54.78
4292	NASDAQ	UCTT	Wed, Apr 14, 2021	54.72	55.88	54.70	55.11
4291	NASDAQ	UCTT	Tue, Apr 13, 2021	55.75	56.13	53.75	54.49
4290	NASDAQ	UCTT	Mon, Apr 12, 2021	55.49	55.73	54.17	55.16
4289	NASDAQ	UCTT	Fri, Apr 9, 2021	54.00	55.45	53.51	55.05
4288	NASDAQ	UCTT	Thu, Apr 8, 2021	58.17	59.13	56.58	56.84
4287	NASDAQ	UCTT	Wed, Apr 7, 2021	58.20	58.20	55.86	56.92
4286	NASDAQ	UCTT	Tue, Apr 6, 2021	60.28	61.03	56.31	58.21
4285	NASDAQ	UCTT	Mon, Apr 5, 2021	64.10	65.33	62.80	65.01
4284	NASDAQ	UCTT	Thu, Apr 1, 2021	60.75	63.88	60.29	63.64
4283	NASDAQ	UCTT	Wed, Mar 31, 2021	55.89	58.70	55.89	58.04
4282	NASDAQ	UCTT	Tue, Mar 30, 2021	53.75	55.74	53.16	55.44
4281	NASDAQ	UCTT	Mon, Mar 29, 2021	56.95	58.21	53.17	53.95
4280	NASDAQ	UCTT	Fri, Mar 26, 2021	52.73	57.00	52.10	56.95
4279	NASDAQ	UCTT	Thu, Mar 25, 2021	51.50	52.36	48.66	51.96
4278	NASDAQ	UCTT	Wed, Mar 24, 2021	53.48	56.39	52.79	52.84
4277	NASDAQ	UCTT	Tue, Mar 23, 2021	54.46	54.80	50.87	51.30
4276	NASDAQ	UCTT	Mon, Mar 22, 2021	54.04	55.91	53.25	55.09
4275	NASDAQ	UCTT	Fri, Mar 19, 2021	53.13	54.38	51.43	52.73
4274	NASDAQ	UCTT	Thu, Mar 18, 2021	56.50	56.50	52.38	52.47
4273	NASDAQ	UCTT	Wed, Mar 17, 2021	54.64	57.13	52.52	56.92
4272	NASDAQ	UCTT	Tue, Mar 16, 2021	56.70	59.42	55.55	56.55
4271	NASDAQ	UCTT	Mon, Mar 15, 2021	51.25	55.65	50.77	55.54
4270	NASDAQ	UCTT	Fri, Mar 12, 2021	49.61	51.13	49.00	50.88
4269	NASDAQ	UCTT	Thu, Mar 11, 2021	48.75	51.20	48.75	50.85
4268	NASDAQ	UCTT	Wed, Mar 10, 2021	47.88	49.25	47.00	47.33
4267	NASDAQ	UCTT	Tue, Mar 9, 2021	44.34	47.29	44.14	47.09
4266	NASDAQ	UCTT	Mon, Mar 8, 2021	46.08	46.73	42.28	42.47
4265	NASDAQ	UCTT	Fri, Mar 5, 2021	44.75	45.92	41.01	45.75
4264	NASDAQ	UCTT	Thu, Mar 4, 2021	46.20	47.40	43.01	43.64
4263	NASDAQ	UCTT	Wed, Mar 3, 2021	48.76	49.66	46.25	47.15
4262	NASDAQ	UCTT	Tue, Mar 2, 2021	51.25	51.25	48.28	48.29
4261	NASDAQ	UCTT	Mon, Mar 1, 2021	47.20	50.75	47.20	50.69
4260	NASDAQ	UCTT	Fri, Feb 26, 2021	45.62	47.73	44.45	46.38
4259	NASDAQ	UCTT	Thu, Feb 25, 2021	48.33	49.00	44.35	44.75
4258	NASDAQ	UCTT	Wed, Feb 24, 2021	46.70	49.53	45.82	49.20
4257	NASDAQ	UCTT	Tue, Feb 23, 2021	46.30	47.31	44.01	46.59
4256	NASDAQ	UCTT	Mon, Feb 22, 2021	50.44	50.91	47.76	48.37
4255	NASDAQ	UCTT	Fri, Feb 19, 2021	49.76	51.95	49.76	50.86
4254	NASDAQ	UCTT	Thu, Feb 18, 2021	47.29	50.36	45.28	48.42
4253	NASDAQ	UCTT	Wed, Feb 17, 2021	50.75	51.88	47.44	50.69
4252	NASDAQ	UCTT	Tue, Feb 16, 2021	48.82	51.43	48.03	51.32
4251	NASDAQ	UCTT	Fri, Feb 12, 2021	47.15	49.19	46.31	48.15
4250	NASDAQ	UCTT	Thu, Feb 11, 2021	45.70	47.87	45.70	47.36
4249	NASDAQ	UCTT	Wed, Feb 10, 2021	47.53	47.89	44.94	45.28
4248	NASDAQ	UCTT	Tue, Feb 9, 2021	46.71	47.67	45.60	47.17
4247	NASDAQ	UCTT	Mon, Feb 8, 2021	45.25	46.98	44.85	46.72
4246	NASDAQ	UCTT	Fri, Feb 5, 2021	43.88	44.58	43.12	44.22
4245	NASDAQ	UCTT	Thu, Feb 4, 2021	41.36	43.60	41.23	43.52
4244	NASDAQ	UCTT	Wed, Feb 3, 2021	41.48	41.82	40.55	41.25
4243	NASDAQ	UCTT	Tue, Feb 2, 2021	40.59	41.75	40.00	41.52
4242	NASDAQ	UCTT	Mon, Feb 1, 2021	40.00	40.19	38.50	40.15
4241	NASDAQ	UCTT	Fri, Jan 29, 2021	39.67	40.71	38.15	38.60
4240	NASDAQ	UCTT	Thu, Jan 28, 2021	38.64	38.83	36.58	37.83
4239	NASDAQ	UCTT	Wed, Jan 27, 2021	38.75	39.39	37.20	37.49
4238	NASDAQ	UCTT	Tue, Jan 26, 2021	42.99	43.09	40.10	40.43
4237	NASDAQ	UCTT	Mon, Jan 25, 2021	43.26	44.39	42.23	42.73
4236	NASDAQ	UCTT	Fri, Jan 22, 2021	43.20	43.87	42.06	43.36
4235	NASDAQ	UCTT	Thu, Jan 21, 2021	43.43	43.69	42.18	43.42
4234	NASDAQ	UCTT	Wed, Jan 20, 2021	43.52	43.88	41.70	43.17
4233	NASDAQ	UCTT	Tue, Jan 19, 2021	41.01	42.96	40.79	42.87
4232	NASDAQ	UCTT	Fri, Jan 15, 2021	39.37	40.86	38.82	40.03
4231	NASDAQ	UCTT	Thu, Jan 14, 2021	38.61	40.08	38.60	39.81
4230	NASDAQ	UCTT	Wed, Jan 13, 2021	38.74	39.00	37.11	37.83
4229	NASDAQ	UCTT	Tue, Jan 12, 2021	38.09	39.37	38.03	38.80
4228	NASDAQ	UCTT	Mon, Jan 11, 2021	35.77	37.82	35.23	37.60
4227	NASDAQ	UCTT	Fri, Jan 8, 2021	38.00	38.00	35.59	36.24
4226	NASDAQ	UCTT	Thu, Jan 7, 2021	37.10	38.02	36.86	37.39
4225	NASDAQ	UCTT	Wed, Jan 6, 2021	35.52	37.80	35.52	36.70
4224	NASDAQ	UCTT	Tue, Jan 5, 2021	33.85	35.83	33.85	35.33
4223	NASDAQ	UCTT	Mon, Jan 4, 2021	31.87	33.94	31.59	33.82
4222	NASDAQ	UCTT	Thu, Dec 31, 2020	31.41	32.48	30.73	31.15
4221	NASDAQ	UCTT	Wed, Dec 30, 2020	30.45	31.87	30.28	31.51
4220	NASDAQ	UCTT	Tue, Dec 29, 2020	31.16	31.38	29.92	30.05
4219	NASDAQ	UCTT	Mon, Dec 28, 2020	32.00	32.48	31.16	31.22
4218	NASDAQ	UCTT	Thu, Dec 24, 2020	31.48	31.98	31.25	31.65
4217	NASDAQ	UCTT	Wed, Dec 23, 2020	32.03	32.11	31.05	31.18
4216	NASDAQ	UCTT	Tue, Dec 22, 2020	32.84	33.32	31.95	32.03
4215	NASDAQ	UCTT	Mon, Dec 21, 2020	32.02	33.31	32.00	32.68
4214	NASDAQ	UCTT	Fri, Dec 18, 2020	33.17	33.99	32.70	32.79
4213	NASDAQ	UCTT	Thu, Dec 17, 2020	33.09	33.50	32.08	33.01
4212	NASDAQ	UCTT	Wed, Dec 16, 2020	34.04	34.25	31.94	32.80
4211	NASDAQ	UCTT	Tue, Dec 15, 2020	34.72	35.21	33.36	33.80
4210	NASDAQ	UCTT	Mon, Dec 14, 2020	34.56	34.97	33.76	34.12
4209	NASDAQ	UCTT	Fri, Dec 11, 2020	33.67	34.95	33.56	34.17
4208	NASDAQ	UCTT	Thu, Dec 10, 2020	33.93	34.76	33.54	34.48
4207	NASDAQ	UCTT	Wed, Dec 9, 2020	36.36	37.02	34.16	34.39
4206	NASDAQ	UCTT	Tue, Dec 8, 2020	35.99	36.51	35.61	36.36
4205	NASDAQ	UCTT	Mon, Dec 7, 2020	35.93	36.44	35.40	35.94
4204	NASDAQ	UCTT	Fri, Dec 4, 2020	34.40	36.26	34.36	35.58
4203	NASDAQ	UCTT	Thu, Dec 3, 2020	33.66	34.90	33.16	34.19
4202	NASDAQ	UCTT	Wed, Dec 2, 2020	33.56	35.11	33.12	33.40
4201	NASDAQ	UCTT	Tue, Dec 1, 2020	32.00	33.34	31.71	33.25
4200	NASDAQ	UCTT	Mon, Nov 30, 2020	31.02	31.83	30.57	31.64
4199	NASDAQ	UCTT	Fri, Nov 27, 2020	30.74	31.40	30.56	30.85
4198	NASDAQ	UCTT	Wed, Nov 25, 2020	30.27	30.75	29.68	30.31
4197	NASDAQ	UCTT	Tue, Nov 24, 2020	30.32	30.99	29.39	30.40
4196	NASDAQ	UCTT	Mon, Nov 23, 2020	29.00	30.15	28.91	30.12
4195	NASDAQ	UCTT	Fri, Nov 20, 2020	27.99	28.95	27.84	28.71
4194	NASDAQ	UCTT	Thu, Nov 19, 2020	27.73	28.30	27.44	28.23
4193	NASDAQ	UCTT	Wed, Nov 18, 2020	27.79	28.40	27.71	27.74
4192	NASDAQ	UCTT	Tue, Nov 17, 2020	27.32	27.88	26.91	27.79
4191	NASDAQ	UCTT	Mon, Nov 16, 2020	27.08	27.50	26.80	27.38
4190	NASDAQ	UCTT	Fri, Nov 13, 2020	26.12	27.12	26.12	26.63
4189	NASDAQ	UCTT	Thu, Nov 12, 2020	26.69	26.78	25.82	26.00
4188	NASDAQ	UCTT	Wed, Nov 11, 2020	26.21	26.97	26.07	26.71
4187	NASDAQ	UCTT	Tue, Nov 10, 2020	26.11	26.44	25.31	25.70
4186	NASDAQ	UCTT	Mon, Nov 9, 2020	26.48	27.29	25.68	26.16
4185	NASDAQ	UCTT	Fri, Nov 6, 2020	25.39	25.71	24.79	25.43
4184	NASDAQ	UCTT	Thu, Nov 5, 2020	24.76	25.45	24.65	25.40
4183	NASDAQ	UCTT	Wed, Nov 4, 2020	23.30	24.48	22.95	24.15
4182	NASDAQ	UCTT	Tue, Nov 3, 2020	22.09	23.09	22.09	22.97
4181	NASDAQ	UCTT	Mon, Nov 2, 2020	21.48	21.93	21.27	21.93
4180	NASDAQ	UCTT	Fri, Oct 30, 2020	21.70	22.47	21.08	21.29
4179	NASDAQ	UCTT	Thu, Oct 29, 2020	22.81	23.06	21.32	21.98
4178	NASDAQ	UCTT	Wed, Oct 28, 2020	21.73	22.20	21.27	21.64
4177	NASDAQ	UCTT	Tue, Oct 27, 2020	22.88	23.12	22.23	22.30
4176	NASDAQ	UCTT	Mon, Oct 26, 2020	23.20	23.69	22.43	23.00
4175	NASDAQ	UCTT	Fri, Oct 23, 2020	23.60	23.82	23.24	23.58
4174	NASDAQ	UCTT	Thu, Oct 22, 2020	23.62	23.78	22.88	23.71
4173	NASDAQ	UCTT	Wed, Oct 21, 2020	23.77	24.14	23.47	23.47
4172	NASDAQ	UCTT	Tue, Oct 20, 2020	24.15	24.40	23.70	23.80
4171	NASDAQ	UCTT	Mon, Oct 19, 2020	24.16	24.61	23.91	24.08
4170	NASDAQ	UCTT	Fri, Oct 16, 2020	24.85	25.00	23.86	23.98
4169	NASDAQ	UCTT	Thu, Oct 15, 2020	23.93	24.50	23.20	24.37
4168	NASDAQ	UCTT	Wed, Oct 14, 2020	24.87	25.36	24.18	24.43
4167	NASDAQ	UCTT	Tue, Oct 13, 2020	24.76	25.18	24.66	24.86
4166	NASDAQ	UCTT	Mon, Oct 12, 2020	24.63	24.84	24.39	24.70
4165	NASDAQ	UCTT	Fri, Oct 9, 2020	23.80	24.63	23.65	24.34
4164	NASDAQ	UCTT	Thu, Oct 8, 2020	23.40	23.59	23.10	23.56
4163	NASDAQ	UCTT	Wed, Oct 7, 2020	23.53	23.53	22.72	22.95
4162	NASDAQ	UCTT	Tue, Oct 6, 2020	22.69	23.71	22.69	22.84
4161	NASDAQ	UCTT	Mon, Oct 5, 2020	22.16	22.77	22.16	22.77
4160	NASDAQ	UCTT	Fri, Oct 2, 2020	21.74	22.25	21.38	21.82
4159	NASDAQ	UCTT	Thu, Oct 1, 2020	21.77	22.67	21.77	22.43
4158	NASDAQ	UCTT	Wed, Sep 30, 2020	22.14	22.46	21.35	21.46
4157	NASDAQ	UCTT	Tue, Sep 29, 2020	21.63	22.35	21.63	22.15
4156	NASDAQ	UCTT	Mon, Sep 28, 2020	21.06	21.97	21.06	21.65
4155	NASDAQ	UCTT	Fri, Sep 25, 2020	21.01	21.20	20.53	20.85
4154	NASDAQ	UCTT	Thu, Sep 24, 2020	20.49	21.44	20.37	21.06
4153	NASDAQ	UCTT	Wed, Sep 23, 2020	21.13	21.63	20.79	20.85
4152	NASDAQ	UCTT	Tue, Sep 22, 2020	21.77	21.95	20.88	21.36
4151	NASDAQ	UCTT	Mon, Sep 21, 2020	20.56	21.70	20.25	21.56
4150	NASDAQ	UCTT	Fri, Sep 18, 2020	20.56	20.84	19.99	20.36
4149	NASDAQ	UCTT	Thu, Sep 17, 2020	20.31	20.84	19.74	20.47
4148	NASDAQ	UCTT	Wed, Sep 16, 2020	19.74	21.10	19.53	20.31
4147	NASDAQ	UCTT	Tue, Sep 15, 2020	20.10	20.41	19.34	19.59
4146	NASDAQ	UCTT	Mon, Sep 14, 2020	19.80	20.05	19.15	19.93
4145	NASDAQ	UCTT	Fri, Sep 11, 2020	19.85	20.39	19.08	19.22
4144	NASDAQ	UCTT	Thu, Sep 10, 2020	20.02	20.30	19.41	19.58
4143	NASDAQ	UCTT	Wed, Sep 9, 2020	20.66	20.75	19.14	19.33
4142	NASDAQ	UCTT	Tue, Sep 8, 2020	21.66	21.90	20.21	20.22
4141	NASDAQ	UCTT	Fri, Sep 4, 2020	23.62	23.78	21.68	22.77
4140	NASDAQ	UCTT	Thu, Sep 3, 2020	24.90	24.93	23.23	23.68
4139	NASDAQ	UCTT	Wed, Sep 2, 2020	24.92	25.58	24.65	25.32
4138	NASDAQ	UCTT	Tue, Sep 1, 2020	24.72	25.21	24.50	24.80
4137	NASDAQ	UCTT	Mon, Aug 31, 2020	26.01	26.15	24.52	24.52
4136	NASDAQ	UCTT	Fri, Aug 28, 2020	24.17	25.93	24.16	25.88
4135	NASDAQ	UCTT	Thu, Aug 27, 2020	25.67	25.82	23.72	24.01
4134	NASDAQ	UCTT	Wed, Aug 26, 2020	25.82	25.89	25.32	25.69
4133	NASDAQ	UCTT	Tue, Aug 25, 2020	25.43	26.04	25.41	25.85
4132	NASDAQ	UCTT	Mon, Aug 24, 2020	25.88	26.25	25.07	25.46
4131	NASDAQ	UCTT	Fri, Aug 21, 2020	26.05	26.23	25.30	25.50
4130	NASDAQ	UCTT	Thu, Aug 20, 2020	26.74	27.00	26.13	26.23
4129	NASDAQ	UCTT	Wed, Aug 19, 2020	28.34	28.54	26.82	27.04
4128	NASDAQ	UCTT	Tue, Aug 18, 2020	29.92	29.92	28.16	28.46
4127	NASDAQ	UCTT	Mon, Aug 17, 2020	29.29	30.85	29.16	29.85
4126	NASDAQ	UCTT	Fri, Aug 14, 2020	27.92	29.05	27.90	28.96
4125	NASDAQ	UCTT	Thu, Aug 13, 2020	28.13	28.38	27.69	27.96
4124	NASDAQ	UCTT	Wed, Aug 12, 2020	27.35	28.37	27.21	28.21
4123	NASDAQ	UCTT	Tue, Aug 11, 2020	27.75	28.18	27.12	27.24
4122	NASDAQ	UCTT	Mon, Aug 10, 2020	28.41	28.48	27.54	27.73
4121	NASDAQ	UCTT	Fri, Aug 7, 2020	28.50	29.66	27.84	28.26
4120	NASDAQ	UCTT	Thu, Aug 6, 2020	28.75	29.22	28.07	28.63
4119	NASDAQ	UCTT	Wed, Aug 5, 2020	29.32	29.51	28.61	29.13
4118	NASDAQ	UCTT	Tue, Aug 4, 2020	29.76	30.28	28.88	29.20
4117	NASDAQ	UCTT	Mon, Aug 3, 2020	30.00	30.85	29.54	30.18
4116	NASDAQ	UCTT	Fri, Jul 31, 2020	30.61	31.10	29.85	30.09
4115	NASDAQ	UCTT	Thu, Jul 30, 2020	27.38	30.95	27.01	30.81
4114	NASDAQ	UCTT	Wed, Jul 29, 2020	24.00	25.14	24.00	24.82
4113	NASDAQ	UCTT	Tue, Jul 28, 2020	24.26	24.37	23.65	23.90
4112	NASDAQ	UCTT	Mon, Jul 27, 2020	23.31	24.59	23.19	24.59
4111	NASDAQ	UCTT	Fri, Jul 24, 2020	23.84	23.84	22.91	23.07
4110	NASDAQ	UCTT	Thu, Jul 23, 2020	24.01	24.69	23.83	24.19
4109	NASDAQ	UCTT	Wed, Jul 22, 2020	23.70	24.16	23.52	24.11
4108	NASDAQ	UCTT	Tue, Jul 21, 2020	24.77	24.80	23.63	23.76
4107	NASDAQ	UCTT	Mon, Jul 20, 2020	23.66	24.10	23.53	24.03
4106	NASDAQ	UCTT	Fri, Jul 17, 2020	23.54	23.91	23.33	23.62
4105	NASDAQ	UCTT	Thu, Jul 16, 2020	22.95	23.61	22.87	23.58
4104	NASDAQ	UCTT	Wed, Jul 15, 2020	23.94	23.94	23.17	23.36
4103	NASDAQ	UCTT	Tue, Jul 14, 2020	22.51	23.63	22.35	23.61
4102	NASDAQ	UCTT	Mon, Jul 13, 2020	23.89	24.39	22.80	22.84
4101	NASDAQ	UCTT	Fri, Jul 10, 2020	23.88	23.88	23.35	23.58
4100	NASDAQ	UCTT	Thu, Jul 9, 2020	23.38	23.91	23.09	23.79
4099	NASDAQ	UCTT	Wed, Jul 8, 2020	22.98	23.31	22.69	23.14
4098	NASDAQ	UCTT	Tue, Jul 7, 2020	23.45	23.76	22.86	22.91
4097	NASDAQ	UCTT	Mon, Jul 6, 2020	23.66	23.94	23.47	23.67
4096	NASDAQ	UCTT	Thu, Jul 2, 2020	23.06	23.67	22.84	23.20
4095	NASDAQ	UCTT	Wed, Jul 1, 2020	22.56	22.91	22.19	22.67
4094	NASDAQ	UCTT	Tue, Jun 30, 2020	22.05	23.18	21.29	22.63
4093	NASDAQ	UCTT	Mon, Jun 29, 2020	22.12	22.26	21.61	21.94
4092	NASDAQ	UCTT	Fri, Jun 26, 2020	22.38	22.53	21.70	21.88
4091	NASDAQ	UCTT	Thu, Jun 25, 2020	21.95	22.59	21.47	22.59
4090	NASDAQ	UCTT	Wed, Jun 24, 2020	22.30	22.30	21.70	22.01
4089	NASDAQ	UCTT	Tue, Jun 23, 2020	22.59	22.59	22.06	22.45
4088	NASDAQ	UCTT	Mon, Jun 22, 2020	22.01	22.32	21.51	22.16
4087	NASDAQ	UCTT	Fri, Jun 19, 2020	22.65	22.89	21.93	22.15
4086	NASDAQ	UCTT	Thu, Jun 18, 2020	22.34	22.68	22.23	22.34
4085	NASDAQ	UCTT	Wed, Jun 17, 2020	22.71	23.13	22.33	22.56
4084	NASDAQ	UCTT	Tue, Jun 16, 2020	22.14	22.62	21.56	22.55
4083	NASDAQ	UCTT	Mon, Jun 15, 2020	19.91	21.38	19.91	21.25
4082	NASDAQ	UCTT	Fri, Jun 12, 2020	21.02	21.55	20.16	20.74
4081	NASDAQ	UCTT	Thu, Jun 11, 2020	21.70	21.91	20.00	20.00
4080	NASDAQ	UCTT	Wed, Jun 10, 2020	24.44	24.58	22.72	22.77
4079	NASDAQ	UCTT	Tue, Jun 9, 2020	23.25	24.82	22.81	24.57
4078	NASDAQ	UCTT	Mon, Jun 8, 2020	24.80	24.80	23.62	23.81
4077	NASDAQ	UCTT	Fri, Jun 5, 2020	23.70	24.86	23.59	24.22
4076	NASDAQ	UCTT	Thu, Jun 4, 2020	21.72	23.18	21.67	23.12
4075	NASDAQ	UCTT	Wed, Jun 3, 2020	20.60	22.01	20.46	21.68
4074	NASDAQ	UCTT	Tue, Jun 2, 2020	20.85	21.00	20.01	20.14
4073	NASDAQ	UCTT	Mon, Jun 1, 2020	20.66	21.17	20.38	20.63
4072	NASDAQ	UCTT	Fri, May 29, 2020	20.13	20.83	20.03	20.73
4071	NASDAQ	UCTT	Thu, May 28, 2020	21.24	21.34	20.20	20.42
4070	NASDAQ	UCTT	Wed, May 27, 2020	21.21	21.24	19.91	21.05
4069	NASDAQ	UCTT	Tue, May 26, 2020	20.88	21.43	20.58	20.85
4068	NASDAQ	UCTT	Fri, May 22, 2020	21.09	21.15	20.00	20.09
4067	NASDAQ	UCTT	Thu, May 21, 2020	19.71	19.93	19.34	19.76
4066	NASDAQ	UCTT	Wed, May 20, 2020	20.18	20.28	19.57	19.76
4065	NASDAQ	UCTT	Tue, May 19, 2020	19.17	20.24	19.00	19.63
4064	NASDAQ	UCTT	Mon, May 18, 2020	19.00	19.42	18.61	19.25
4063	NASDAQ	UCTT	Fri, May 15, 2020	18.09	18.75	17.84	18.46
4062	NASDAQ	UCTT	Thu, May 14, 2020	17.12	18.60	16.91	18.59
4061	NASDAQ	UCTT	Wed, May 13, 2020	18.12	18.51	16.98	17.44
4060	NASDAQ	UCTT	Tue, May 12, 2020	18.50	18.57	17.88	18.19
4059	NASDAQ	UCTT	Mon, May 11, 2020	18.44	18.78	18.26	18.34
4058	NASDAQ	UCTT	Fri, May 8, 2020	18.21	18.68	18.10	18.59
4057	NASDAQ	UCTT	Thu, May 7, 2020	17.22	18.09	17.06	17.84
4056	NASDAQ	UCTT	Wed, May 6, 2020	17.06	17.48	16.87	16.91
4055	NASDAQ	UCTT	Tue, May 5, 2020	17.47	18.00	16.84	16.89
4054	NASDAQ	UCTT	Mon, May 4, 2020	16.01	17.37	16.00	17.18
4053	NASDAQ	UCTT	Fri, May 1, 2020	17.50	17.88	16.06	16.22
4052	NASDAQ	UCTT	Thu, Apr 30, 2020	21.21	21.62	18.27	18.39
4051	NASDAQ	UCTT	Wed, Apr 29, 2020	16.89	19.00	16.89	18.85
4050	NASDAQ	UCTT	Tue, Apr 28, 2020	16.70	17.22	16.50	16.91
4049	NASDAQ	UCTT	Mon, Apr 27, 2020	15.96	16.66	15.87	16.17
4048	NASDAQ	UCTT	Fri, Apr 24, 2020	15.39	15.87	14.80	15.83
4047	NASDAQ	UCTT	Thu, Apr 23, 2020	16.02	16.08	15.17	15.27
4046	NASDAQ	UCTT	Wed, Apr 22, 2020	15.60	16.30	15.20	16.12
4045	NASDAQ	UCTT	Tue, Apr 21, 2020	15.00	15.49	14.72	15.05
4044	NASDAQ	UCTT	Mon, Apr 20, 2020	16.39	16.75	15.04	15.28
4043	NASDAQ	UCTT	Fri, Apr 17, 2020	16.57	16.92	16.06	16.80
4042	NASDAQ	UCTT	Thu, Apr 16, 2020	16.90	16.97	15.76	16.01
4041	NASDAQ	UCTT	Wed, Apr 15, 2020	16.44	16.66	15.85	16.42
4040	NASDAQ	UCTT	Tue, Apr 14, 2020	16.42	17.33	16.42	17.05
4039	NASDAQ	UCTT	Mon, Apr 13, 2020	16.65	16.69	15.20	15.90
4038	NASDAQ	UCTT	Thu, Apr 9, 2020	17.57	17.86	16.61	16.76
4037	NASDAQ	UCTT	Wed, Apr 8, 2020	16.04	17.06	15.80	16.92
4036	NASDAQ	UCTT	Tue, Apr 7, 2020	15.73	16.32	14.96	15.64
4035	NASDAQ	UCTT	Mon, Apr 6, 2020	13.46	15.18	13.08	14.92
4034	NASDAQ	UCTT	Fri, Apr 3, 2020	12.92	13.26	12.37	12.71
4033	NASDAQ	UCTT	Thu, Apr 2, 2020	13.08	13.47	12.67	12.94
4032	NASDAQ	UCTT	Wed, Apr 1, 2020	13.12	13.82	12.77	13.26
4031	NASDAQ	UCTT	Tue, Mar 31, 2020	14.77	14.78	13.52	13.80
4030	NASDAQ	UCTT	Mon, Mar 30, 2020	15.39	15.71	14.51	14.66
4029	NASDAQ	UCTT	Fri, Mar 27, 2020	16.25	16.45	15.24	15.25
4028	NASDAQ	UCTT	Thu, Mar 26, 2020	16.24	17.92	15.95	16.95
4027	NASDAQ	UCTT	Wed, Mar 25, 2020	14.83	16.62	13.68	15.95
4026	NASDAQ	UCTT	Tue, Mar 24, 2020	14.34	15.12	13.71	14.52
4025	NASDAQ	UCTT	Mon, Mar 23, 2020	12.40	13.91	11.79	13.37
4024	NASDAQ	UCTT	Fri, Mar 20, 2020	14.16	14.99	12.40	12.44
4023	NASDAQ	UCTT	Thu, Mar 19, 2020	13.89	14.90	12.57	13.72
4022	NASDAQ	UCTT	Wed, Mar 18, 2020	14.74	15.08	13.50	14.02
4021	NASDAQ	UCTT	Tue, Mar 17, 2020	14.84	16.33	13.76	16.00
4020	NASDAQ	UCTT	Mon, Mar 16, 2020	15.10	15.78	14.20	14.41
4019	NASDAQ	UCTT	Fri, Mar 13, 2020	16.90	17.18	15.23	17.03
4018	NASDAQ	UCTT	Thu, Mar 12, 2020	15.33	17.30	15.14	15.84
4017	NASDAQ	UCTT	Wed, Mar 11, 2020	17.64	18.15	16.60	16.91
4016	NASDAQ	UCTT	Tue, Mar 10, 2020	18.39	18.99	17.09	18.26
4015	NASDAQ	UCTT	Mon, Mar 9, 2020	18.84	18.87	17.63	17.72
4014	NASDAQ	UCTT	Fri, Mar 6, 2020	20.21	20.71	19.54	20.28
4013	NASDAQ	UCTT	Thu, Mar 5, 2020	21.54	22.08	20.87	21.17
4012	NASDAQ	UCTT	Wed, Mar 4, 2020	21.25	22.16	20.84	22.09
4011	NASDAQ	UCTT	Tue, Mar 3, 2020	21.63	21.83	20.54	20.77
4010	NASDAQ	UCTT	Mon, Mar 2, 2020	21.00	21.58	19.86	21.42
4009	NASDAQ	UCTT	Fri, Feb 28, 2020	18.77	21.04	18.76	20.91
4008	NASDAQ	UCTT	Thu, Feb 27, 2020	19.27	20.56	18.72	19.95
4007	NASDAQ	UCTT	Wed, Feb 26, 2020	20.53	21.30	20.08	20.37
4006	NASDAQ	UCTT	Tue, Feb 25, 2020	21.96	22.33	20.12	20.27
4005	NASDAQ	UCTT	Mon, Feb 24, 2020	22.23	22.72	21.34	21.84
4004	NASDAQ	UCTT	Fri, Feb 21, 2020	25.98	26.05	23.41	23.75
4003	NASDAQ	UCTT	Thu, Feb 20, 2020	28.01	30.00	24.58	26.09
4002	NASDAQ	UCTT	Wed, Feb 19, 2020	25.57	26.56	25.41	26.23
4001	NASDAQ	UCTT	Tue, Feb 18, 2020	24.97	26.07	24.75	25.21
4000	NASDAQ	UCTT	Fri, Feb 14, 2020	26.51	26.66	25.18	25.31
3999	NASDAQ	UCTT	Thu, Feb 13, 2020	25.90	26.48	25.57	26.20
3998	NASDAQ	UCTT	Wed, Feb 12, 2020	25.40	26.02	25.19	26.02
3997	NASDAQ	UCTT	Tue, Feb 11, 2020	24.58	25.45	24.33	25.13
3996	NASDAQ	UCTT	Mon, Feb 10, 2020	23.47	24.42	23.18	24.42
3995	NASDAQ	UCTT	Fri, Feb 7, 2020	24.42	24.55	23.41	23.62
3994	NASDAQ	UCTT	Thu, Feb 6, 2020	25.17	25.24	24.41	24.69
3993	NASDAQ	UCTT	Wed, Feb 5, 2020	24.93	25.14	24.11	25.13
3992	NASDAQ	UCTT	Tue, Feb 4, 2020	23.82	24.52	23.62	24.43
3991	NASDAQ	UCTT	Mon, Feb 3, 2020	23.09	23.57	23.05	23.22
3990	NASDAQ	UCTT	Fri, Jan 31, 2020	23.70	23.72	22.78	23.01
3989	NASDAQ	UCTT	Thu, Jan 30, 2020	23.68	24.57	23.34	24.00
3988	NASDAQ	UCTT	Wed, Jan 29, 2020	24.26	24.58	23.33	23.47
3987	NASDAQ	UCTT	Tue, Jan 28, 2020	23.73	24.43	23.45	24.26
3986	NASDAQ	UCTT	Mon, Jan 27, 2020	23.50	23.98	23.20	23.39
3985	NASDAQ	UCTT	Fri, Jan 24, 2020	25.69	25.70	23.97	24.40
3984	NASDAQ	UCTT	Thu, Jan 23, 2020	24.99	25.34	24.59	25.33
3983	NASDAQ	UCTT	Wed, Jan 22, 2020	25.51	25.54	24.95	24.98
3982	NASDAQ	UCTT	Tue, Jan 21, 2020	25.06	25.76	24.85	25.31
3981	NASDAQ	UCTT	Fri, Jan 17, 2020	25.32	25.40	24.35	25.00
3980	NASDAQ	UCTT	Thu, Jan 16, 2020	24.60	25.81	24.52	25.10
3979	NASDAQ	UCTT	Wed, Jan 15, 2020	25.24	25.42	23.73	24.31
3978	NASDAQ	UCTT	Tue, Jan 14, 2020	23.15	25.52	23.08	25.42
3977	NASDAQ	UCTT	Mon, Jan 13, 2020	21.89	22.31	21.81	22.20
3976	NASDAQ	UCTT	Fri, Jan 10, 2020	22.31	22.45	21.57	21.69
3975	NASDAQ	UCTT	Thu, Jan 9, 2020	22.55	22.99	22.16	22.31
3974	NASDAQ	UCTT	Wed, Jan 8, 2020	22.42	22.60	22.18	22.32
3973	NASDAQ	UCTT	Tue, Jan 7, 2020	21.99	22.56	21.95	22.48
3972	NASDAQ	UCTT	Mon, Jan 6, 2020	22.95	23.23	21.53	21.82
3971	NASDAQ	UCTT	Fri, Jan 3, 2020	22.99	23.46	22.68	23.24
3970	NASDAQ	UCTT	Thu, Jan 2, 2020	23.88	24.04	22.92	23.11
3969	NASDAQ	UCTT	Tue, Dec 31, 2019	23.40	23.79	23.28	23.47
3968	NASDAQ	UCTT	Mon, Dec 30, 2019	23.40	23.70	22.53	23.56
3967	NASDAQ	UCTT	Fri, Dec 27, 2019	23.97	23.97	23.30	23.40
3966	NASDAQ	UCTT	Thu, Dec 26, 2019	24.10	24.24	23.66	23.92
3965	NASDAQ	UCTT	Tue, Dec 24, 2019	24.05	24.05	23.62	23.94
3964	NASDAQ	UCTT	Mon, Dec 23, 2019	23.80	23.95	23.30	23.90
3963	NASDAQ	UCTT	Fri, Dec 20, 2019	23.41	23.69	22.84	23.62
3962	NASDAQ	UCTT	Thu, Dec 19, 2019	23.04	23.37	22.46	23.34
3961	NASDAQ	UCTT	Wed, Dec 18, 2019	23.05	23.08	22.55	22.95
3960	NASDAQ	UCTT	Tue, Dec 17, 2019	23.31	23.31	22.50	23.04
3959	NASDAQ	UCTT	Mon, Dec 16, 2019	23.15	23.56	22.92	23.00
3958	NASDAQ	UCTT	Fri, Dec 13, 2019	23.65	24.05	22.63	22.80
3957	NASDAQ	UCTT	Thu, Dec 12, 2019	22.55	23.74	22.27	23.69
3956	NASDAQ	UCTT	Wed, Dec 11, 2019	22.58	23.10	22.50	22.59
3955	NASDAQ	UCTT	Tue, Dec 10, 2019	21.88	22.57	21.34	22.53
3954	NASDAQ	UCTT	Mon, Dec 9, 2019	22.02	22.26	21.77	21.78
3953	NASDAQ	UCTT	Fri, Dec 6, 2019	22.47	22.80	22.01	22.05
3952	NASDAQ	UCTT	Thu, Dec 5, 2019	22.31	22.58	21.94	22.15
3951	NASDAQ	UCTT	Wed, Dec 4, 2019	21.81	22.19	21.30	22.06
3950	NASDAQ	UCTT	Tue, Dec 3, 2019	20.76	21.76	20.60	21.63
3949	NASDAQ	UCTT	Mon, Dec 2, 2019	22.30	22.30	21.13	21.35
3948	NASDAQ	UCTT	Fri, Nov 29, 2019	22.56	22.70	22.16	22.24
3947	NASDAQ	UCTT	Wed, Nov 27, 2019	21.42	22.60	21.42	22.45
3946	NASDAQ	UCTT	Tue, Nov 26, 2019	21.46	21.81	21.23	21.37
3945	NASDAQ	UCTT	Mon, Nov 25, 2019	20.89	21.67	20.83	21.43
3944	NASDAQ	UCTT	Fri, Nov 22, 2019	21.04	21.09	20.54	20.78
3943	NASDAQ	UCTT	Thu, Nov 21, 2019	21.64	21.64	20.55	20.97
3942	NASDAQ	UCTT	Wed, Nov 20, 2019	22.02	22.35	21.57	21.70
3941	NASDAQ	UCTT	Tue, Nov 19, 2019	22.50	22.72	22.26	22.28
3940	NASDAQ	UCTT	Mon, Nov 18, 2019	21.78	22.69	21.61	22.35
3939	NASDAQ	UCTT	Fri, Nov 15, 2019	22.92	23.29	22.54	22.64
3938	NASDAQ	UCTT	Thu, Nov 14, 2019	22.42	22.84	22.17	22.63
3937	NASDAQ	UCTT	Wed, Nov 13, 2019	22.36	22.95	22.13	22.65
3936	NASDAQ	UCTT	Tue, Nov 12, 2019	22.77	23.25	22.40	22.54
3935	NASDAQ	UCTT	Mon, Nov 11, 2019	22.88	23.14	22.44	22.80
3934	NASDAQ	UCTT	Fri, Nov 8, 2019	23.15	23.30	22.68	22.98
3933	NASDAQ	UCTT	Thu, Nov 7, 2019	23.29	23.80	23.08	23.31
3932	NASDAQ	UCTT	Wed, Nov 6, 2019	22.71	23.26	22.13	22.87
3931	NASDAQ	UCTT	Tue, Nov 5, 2019	22.60	23.09	22.21	22.97
3930	NASDAQ	UCTT	Mon, Nov 4, 2019	22.16	23.09	21.71	22.66
3929	NASDAQ	UCTT	Fri, Nov 1, 2019	21.54	22.81	21.01	22.13
3928	NASDAQ	UCTT	Thu, Oct 31, 2019	19.49	21.45	19.20	21.37
3927	NASDAQ	UCTT	Wed, Oct 30, 2019	18.01	18.17	17.45	18.10
3926	NASDAQ	UCTT	Tue, Oct 29, 2019	18.44	18.54	17.81	18.01
3925	NASDAQ	UCTT	Mon, Oct 28, 2019	18.06	18.68	18.06	18.41
3924	NASDAQ	UCTT	Fri, Oct 25, 2019	17.31	18.19	17.24	18.08
3923	NASDAQ	UCTT	Thu, Oct 24, 2019	16.29	17.56	16.08	17.44
3922	NASDAQ	UCTT	Wed, Oct 23, 2019	15.49	15.66	15.26	15.35
3921	NASDAQ	UCTT	Tue, Oct 22, 2019	15.99	16.05	15.58	15.70
3920	NASDAQ	UCTT	Mon, Oct 21, 2019	15.87	16.23	15.87	16.06
3919	NASDAQ	UCTT	Fri, Oct 18, 2019	15.91	16.02	15.50	15.69
3918	NASDAQ	UCTT	Thu, Oct 17, 2019	15.91	16.37	15.86	15.99
3917	NASDAQ	UCTT	Wed, Oct 16, 2019	15.59	15.96	15.46	15.67
3916	NASDAQ	UCTT	Tue, Oct 15, 2019	14.36	15.69	14.36	15.68
3915	NASDAQ	UCTT	Mon, Oct 14, 2019	15.32	15.38	14.12	14.35
3914	NASDAQ	UCTT	Fri, Oct 11, 2019	15.33	15.78	15.32	15.37
3913	NASDAQ	UCTT	Thu, Oct 10, 2019	14.69	15.11	14.64	15.03
3912	NASDAQ	UCTT	Wed, Oct 9, 2019	14.39	14.78	14.23	14.64
3911	NASDAQ	UCTT	Tue, Oct 8, 2019	14.29	14.40	13.94	14.18
3910	NASDAQ	UCTT	Mon, Oct 7, 2019	14.61	14.84	14.45	14.47
3909	NASDAQ	UCTT	Fri, Oct 4, 2019	14.50	14.76	14.48	14.74
3908	NASDAQ	UCTT	Thu, Oct 3, 2019	14.32	14.61	14.13	14.47
3907	NASDAQ	UCTT	Wed, Oct 2, 2019	14.15	14.44	14.14	14.40
3906	NASDAQ	UCTT	Tue, Oct 1, 2019	14.76	15.22	14.21	14.21
3905	NASDAQ	UCTT	Mon, Sep 30, 2019	14.51	14.80	14.33	14.64
3904	NASDAQ	UCTT	Fri, Sep 27, 2019	15.18	15.44	14.11	14.49
3903	NASDAQ	UCTT	Thu, Sep 26, 2019	15.17	15.78	15.17	15.22
3902	NASDAQ	UCTT	Wed, Sep 25, 2019	14.44	15.40	14.19	15.25
3901	NASDAQ	UCTT	Tue, Sep 24, 2019	16.36	16.61	15.92	16.05
3900	NASDAQ	UCTT	Mon, Sep 23, 2019	16.10	16.40	15.99	16.22
3899	NASDAQ	UCTT	Fri, Sep 20, 2019	16.05	16.20	15.65	16.08
3898	NASDAQ	UCTT	Thu, Sep 19, 2019	16.23	16.34	15.78	16.02
3897	NASDAQ	UCTT	Wed, Sep 18, 2019	16.08	16.48	15.92	16.22
3896	NASDAQ	UCTT	Tue, Sep 17, 2019	16.37	16.56	16.13	16.29
3895	NASDAQ	UCTT	Mon, Sep 16, 2019	15.84	16.67	15.71	16.42
3894	NASDAQ	UCTT	Fri, Sep 13, 2019	15.46	16.20	15.19	15.99
3893	NASDAQ	UCTT	Thu, Sep 12, 2019	15.21	15.64	15.13	15.41
3892	NASDAQ	UCTT	Wed, Sep 11, 2019	14.33	15.13	14.26	15.13
3891	NASDAQ	UCTT	Tue, Sep 10, 2019	13.75	14.30	13.50	14.28
3890	NASDAQ	UCTT	Mon, Sep 9, 2019	13.28	13.90	13.28	13.73
3889	NASDAQ	UCTT	Fri, Sep 6, 2019	13.46	13.46	12.98	13.24
3888	NASDAQ	UCTT	Thu, Sep 5, 2019	12.95	13.57	12.83	13.04
3887	NASDAQ	UCTT	Wed, Sep 4, 2019	12.18	12.67	12.17	12.55
3886	NASDAQ	UCTT	Tue, Sep 3, 2019	11.79	12.05	11.64	11.90
3885	NASDAQ	UCTT	Fri, Aug 30, 2019	12.06	12.12	11.85	11.94
3884	NASDAQ	UCTT	Thu, Aug 29, 2019	11.74	12.03	11.57	11.89
3883	NASDAQ	UCTT	Wed, Aug 28, 2019	11.33	11.71	11.20	11.50
3882	NASDAQ	UCTT	Tue, Aug 27, 2019	11.76	11.77	11.24	11.40
3881	NASDAQ	UCTT	Mon, Aug 26, 2019	11.88	11.94	11.65	11.72
3880	NASDAQ	UCTT	Fri, Aug 23, 2019	11.85	12.11	11.69	11.72
3879	NASDAQ	UCTT	Thu, Aug 22, 2019	12.30	12.30	11.83	12.07
3878	NASDAQ	UCTT	Wed, Aug 21, 2019	12.35	12.36	12.11	12.18
3877	NASDAQ	UCTT	Tue, Aug 20, 2019	12.58	12.58	12.18	12.19
3876	NASDAQ	UCTT	Mon, Aug 19, 2019	12.93	12.99	12.53	12.59
3875	NASDAQ	UCTT	Fri, Aug 16, 2019	12.23	12.57	12.21	12.52
3874	NASDAQ	UCTT	Thu, Aug 15, 2019	12.35	12.41	12.12	12.20
3873	NASDAQ	UCTT	Wed, Aug 14, 2019	12.61	12.70	12.11	12.27
3872	NASDAQ	UCTT	Tue, Aug 13, 2019	12.68	13.27	12.63	12.95
3871	NASDAQ	UCTT	Mon, Aug 12, 2019	12.81	13.00	12.66	12.79
3870	NASDAQ	UCTT	Fri, Aug 9, 2019	13.44	13.47	12.79	12.88
3869	NASDAQ	UCTT	Thu, Aug 8, 2019	13.32	13.80	13.25	13.56
3868	NASDAQ	UCTT	Wed, Aug 7, 2019	13.00	13.33	12.76	13.26
3867	NASDAQ	UCTT	Tue, Aug 6, 2019	13.51	13.80	12.77	13.16
3866	NASDAQ	UCTT	Mon, Aug 5, 2019	13.79	13.85	13.16	13.39
3865	NASDAQ	UCTT	Fri, Aug 2, 2019	14.05	14.39	13.57	14.23
3864	NASDAQ	UCTT	Thu, Aug 1, 2019	15.49	15.54	14.13	14.23
3863	NASDAQ	UCTT	Wed, Jul 31, 2019	14.96	14.98	14.31	14.59
3862	NASDAQ	UCTT	Tue, Jul 30, 2019	14.78	15.23	14.75	14.97
3861	NASDAQ	UCTT	Mon, Jul 29, 2019	15.17	15.17	14.67	15.03
3860	NASDAQ	UCTT	Fri, Jul 26, 2019	15.09	15.37	14.95	15.17
3859	NASDAQ	UCTT	Thu, Jul 25, 2019	15.90	15.94	15.03	15.09
3858	NASDAQ	UCTT	Wed, Jul 24, 2019	14.53	15.91	14.53	15.90
3857	NASDAQ	UCTT	Tue, Jul 23, 2019	14.32	14.59	14.20	14.50
3856	NASDAQ	UCTT	Mon, Jul 22, 2019	13.92	14.86	13.80	14.20
3855	NASDAQ	UCTT	Fri, Jul 19, 2019	14.00	14.11	13.83	13.88
3854	NASDAQ	UCTT	Thu, Jul 18, 2019	13.66	14.07	13.66	14.04
3853	NASDAQ	UCTT	Wed, Jul 17, 2019	13.74	13.86	13.47	13.68
3852	NASDAQ	UCTT	Tue, Jul 16, 2019	13.96	13.96	13.43	13.57
3851	NASDAQ	UCTT	Mon, Jul 15, 2019	14.19	14.23	13.84	13.97
3850	NASDAQ	UCTT	Fri, Jul 12, 2019	13.55	14.19	13.54	14.05
3849	NASDAQ	UCTT	Thu, Jul 11, 2019	13.83	13.93	13.37	13.52
3848	NASDAQ	UCTT	Wed, Jul 10, 2019	13.70	13.97	13.68	13.78
3847	NASDAQ	UCTT	Tue, Jul 9, 2019	13.67	13.91	13.43	13.55
3846	NASDAQ	UCTT	Mon, Jul 8, 2019	13.83	13.87	13.54	13.78
3845	NASDAQ	UCTT	Fri, Jul 5, 2019	14.06	14.10	13.61	13.90
3844	NASDAQ	UCTT	Wed, Jul 3, 2019	14.01	14.25	13.87	14.10
3843	NASDAQ	UCTT	Tue, Jul 2, 2019	14.18	14.18	13.77	14.04
3842	NASDAQ	UCTT	Mon, Jul 1, 2019	14.30	14.45	13.97	14.19
3841	NASDAQ	UCTT	Fri, Jun 28, 2019	13.74	13.97	13.54	13.92
3840	NASDAQ	UCTT	Thu, Jun 27, 2019	13.15	13.61	13.15	13.60
3839	NASDAQ	UCTT	Wed, Jun 26, 2019	12.76	13.30	12.76	13.06
3838	NASDAQ	UCTT	Tue, Jun 25, 2019	12.51	12.87	12.50	12.60
3837	NASDAQ	UCTT	Mon, Jun 24, 2019	12.79	12.80	12.49	12.51
3836	NASDAQ	UCTT	Fri, Jun 21, 2019	13.41	13.43	12.74	12.79
3835	NASDAQ	UCTT	Thu, Jun 20, 2019	14.05	14.12	13.46	13.53
3834	NASDAQ	UCTT	Wed, Jun 19, 2019	13.66	13.84	13.37	13.70
3833	NASDAQ	UCTT	Tue, Jun 18, 2019	13.08	13.63	12.98	13.56
3832	NASDAQ	UCTT	Mon, Jun 17, 2019	12.87	13.16	12.82	12.88
3831	NASDAQ	UCTT	Fri, Jun 14, 2019	12.97	13.13	12.72	12.86
3830	NASDAQ	UCTT	Thu, Jun 13, 2019	12.64	13.28	12.64	13.27
3829	NASDAQ	UCTT	Wed, Jun 12, 2019	13.56	13.56	12.47	12.56
3828	NASDAQ	UCTT	Tue, Jun 11, 2019	14.50	14.54	13.63	13.67
3827	NASDAQ	UCTT	Mon, Jun 10, 2019	13.61	14.33	13.56	14.27
3826	NASDAQ	UCTT	Fri, Jun 7, 2019	13.46	13.61	13.28	13.40
3825	NASDAQ	UCTT	Thu, Jun 6, 2019	13.17	13.40	13.11	13.34
3824	NASDAQ	UCTT	Wed, Jun 5, 2019	13.43	13.43	12.90	13.23
3823	NASDAQ	UCTT	Tue, Jun 4, 2019	12.91	13.27	12.80	13.25
3822	NASDAQ	UCTT	Mon, Jun 3, 2019	12.86	13.09	12.62	12.72
3821	NASDAQ	UCTT	Fri, May 31, 2019	12.58	12.94	12.38	12.75
3820	NASDAQ	UCTT	Thu, May 30, 2019	12.58	13.00	12.58	12.79
3819	NASDAQ	UCTT	Wed, May 29, 2019	12.39	12.67	12.24	12.56
3818	NASDAQ	UCTT	Tue, May 28, 2019	12.66	12.77	12.42	12.57
3817	NASDAQ	UCTT	Fri, May 24, 2019	12.86	12.97	12.59	12.60
3816	NASDAQ	UCTT	Thu, May 23, 2019	12.77	12.86	12.42	12.71
3815	NASDAQ	UCTT	Wed, May 22, 2019	12.97	13.25	12.57	13.04
3814	NASDAQ	UCTT	Tue, May 21, 2019	13.06	13.29	12.96	13.23
3813	NASDAQ	UCTT	Mon, May 20, 2019	13.06	13.21	12.57	12.78
3812	NASDAQ	UCTT	Fri, May 17, 2019	13.44	14.00	13.32	13.36
3811	NASDAQ	UCTT	Thu, May 16, 2019	13.65	13.92	13.62	13.66
3810	NASDAQ	UCTT	Wed, May 15, 2019	13.54	14.01	13.36	13.90
3809	NASDAQ	UCTT	Tue, May 14, 2019	13.13	13.70	13.09	13.67
3808	NASDAQ	UCTT	Mon, May 13, 2019	13.32	13.37	12.76	12.92
3807	NASDAQ	UCTT	Fri, May 10, 2019	13.65	14.09	13.53	13.88
3806	NASDAQ	UCTT	Thu, May 9, 2019	13.67	13.80	13.30	13.57
3805	NASDAQ	UCTT	Wed, May 8, 2019	14.10	14.44	13.87	13.93
3804	NASDAQ	UCTT	Tue, May 7, 2019	14.16	14.34	13.80	14.16
3803	NASDAQ	UCTT	Mon, May 6, 2019	14.01	14.60	13.50	14.45
3802	NASDAQ	UCTT	Fri, May 3, 2019	13.86	14.82	13.11	14.49
3801	NASDAQ	UCTT	Thu, May 2, 2019	12.24	12.74	12.24	12.57
3800	NASDAQ	UCTT	Wed, May 1, 2019	12.08	12.41	11.85	12.24
3799	NASDAQ	UCTT	Tue, Apr 30, 2019	12.00	12.09	11.80	11.97
3798	NASDAQ	UCTT	Mon, Apr 29, 2019	12.11	12.24	12.01	12.04
3797	NASDAQ	UCTT	Fri, Apr 26, 2019	11.60	12.17	11.57	12.13
3796	NASDAQ	UCTT	Thu, Apr 25, 2019	12.46	12.49	11.83	11.86
3795	NASDAQ	UCTT	Wed, Apr 24, 2019	12.11	12.65	12.11	12.32
3794	NASDAQ	UCTT	Tue, Apr 23, 2019	12.22	12.43	12.09	12.13
3793	NASDAQ	UCTT	Mon, Apr 22, 2019	12.24	12.39	12.05	12.27
3792	NASDAQ	UCTT	Thu, Apr 18, 2019	12.36	12.68	12.18	12.36
3791	NASDAQ	UCTT	Wed, Apr 17, 2019	12.28	12.54	12.17	12.48
3790	NASDAQ	UCTT	Tue, Apr 16, 2019	11.58	12.40	11.58	12.14
3789	NASDAQ	UCTT	Mon, Apr 15, 2019	11.58	11.59	11.23	11.46
3788	NASDAQ	UCTT	Fri, Apr 12, 2019	11.36	11.65	11.30	11.57
3787	NASDAQ	UCTT	Thu, Apr 11, 2019	11.39	11.55	11.15	11.26
3786	NASDAQ	UCTT	Wed, Apr 10, 2019	11.17	11.41	11.02	11.38
3785	NASDAQ	UCTT	Tue, Apr 9, 2019	11.46	11.46	11.16	11.18
3784	NASDAQ	UCTT	Mon, Apr 8, 2019	11.60	11.73	11.50	11.53
3783	NASDAQ	UCTT	Fri, Apr 5, 2019	11.60	11.80	11.55	11.68
3782	NASDAQ	UCTT	Thu, Apr 4, 2019	11.39	11.75	11.36	11.52
3781	NASDAQ	UCTT	Wed, Apr 3, 2019	10.93	11.54	10.92	11.41
3780	NASDAQ	UCTT	Tue, Apr 2, 2019	10.78	10.96	10.66	10.72
3779	NASDAQ	UCTT	Mon, Apr 1, 2019	10.50	10.80	10.50	10.77
3778	NASDAQ	UCTT	Fri, Mar 29, 2019	10.32	10.56	10.29	10.35
3777	NASDAQ	UCTT	Thu, Mar 28, 2019	10.47	10.61	10.14	10.21
3776	NASDAQ	UCTT	Wed, Mar 27, 2019	10.50	10.53	10.29	10.40
3775	NASDAQ	UCTT	Tue, Mar 26, 2019	10.66	10.91	10.38	10.49
3774	NASDAQ	UCTT	Mon, Mar 25, 2019	10.59	10.83	10.33	10.57
3773	NASDAQ	UCTT	Fri, Mar 22, 2019	11.05	11.09	10.62	10.62
3772	NASDAQ	UCTT	Thu, Mar 21, 2019	10.43	11.22	10.38	11.12
3771	NASDAQ	UCTT	Wed, Mar 20, 2019	10.62	10.70	10.34	10.44
3770	NASDAQ	UCTT	Tue, Mar 19, 2019	10.53	10.78	10.50	10.64
3769	NASDAQ	UCTT	Mon, Mar 18, 2019	10.51	10.60	10.25	10.47
3768	NASDAQ	UCTT	Fri, Mar 15, 2019	10.13	10.77	10.00	10.50
3767	NASDAQ	UCTT	Thu, Mar 14, 2019	10.12	10.50	9.96	10.04
3766	NASDAQ	UCTT	Wed, Mar 13, 2019	10.13	10.22	9.85	10.12
3765	NASDAQ	UCTT	Tue, Mar 12, 2019	10.15	10.49	9.91	10.10
3764	NASDAQ	UCTT	Mon, Mar 11, 2019	10.26	10.60	10.08	10.11
3763	NASDAQ	UCTT	Fri, Mar 8, 2019	9.70	9.87	9.61	9.64
3762	NASDAQ	UCTT	Thu, Mar 7, 2019	10.38	10.42	9.82	9.85
3761	NASDAQ	UCTT	Wed, Mar 6, 2019	10.68	10.71	10.38	10.42
3760	NASDAQ	UCTT	Tue, Mar 5, 2019	10.83	10.94	10.67	10.68
3759	NASDAQ	UCTT	Mon, Mar 4, 2019	10.72	11.05	10.65	10.85
3758	NASDAQ	UCTT	Fri, Mar 1, 2019	10.74	10.88	10.53	10.63
3757	NASDAQ	UCTT	Thu, Feb 28, 2019	10.89	10.93	10.60	10.65
3756	NASDAQ	UCTT	Wed, Feb 27, 2019	11.45	11.45	10.84	10.91
3755	NASDAQ	UCTT	Tue, Feb 26, 2019	11.62	11.75	11.46	11.51
3754	NASDAQ	UCTT	Mon, Feb 25, 2019	11.56	12.28	11.52	11.69
3753	NASDAQ	UCTT	Fri, Feb 22, 2019	11.00	11.51	10.22	11.47
3752	NASDAQ	UCTT	Thu, Feb 21, 2019	12.87	12.87	12.45	12.61
3751	NASDAQ	UCTT	Wed, Feb 20, 2019	12.33	13.03	12.33	12.85
3750	NASDAQ	UCTT	Tue, Feb 19, 2019	12.25	12.49	12.10	12.35
3749	NASDAQ	UCTT	Fri, Feb 15, 2019	12.59	12.68	12.36	12.50
3748	NASDAQ	UCTT	Thu, Feb 14, 2019	12.64	12.84	12.55	12.56
3747	NASDAQ	UCTT	Wed, Feb 13, 2019	12.61	12.75	12.42	12.61
3746	NASDAQ	UCTT	Tue, Feb 12, 2019	12.66	12.91	12.51	12.61
3745	NASDAQ	UCTT	Mon, Feb 11, 2019	12.51	12.60	12.30	12.51
3744	NASDAQ	UCTT	Fri, Feb 8, 2019	12.23	12.51	12.12	12.46
3743	NASDAQ	UCTT	Thu, Feb 7, 2019	12.60	12.60	12.12	12.42
3742	NASDAQ	UCTT	Wed, Feb 6, 2019	12.81	13.12	12.63	12.79
3741	NASDAQ	UCTT	Tue, Feb 5, 2019	12.37	12.79	12.33	12.74
3740	NASDAQ	UCTT	Mon, Feb 4, 2019	12.32	12.47	12.03	12.45
3739	NASDAQ	UCTT	Fri, Feb 1, 2019	11.86	12.35	11.86	12.32
3738	NASDAQ	UCTT	Thu, Jan 31, 2019	11.74	12.05	11.48	11.86
3737	NASDAQ	UCTT	Wed, Jan 30, 2019	11.23	11.78	11.02	11.69
3736	NASDAQ	UCTT	Tue, Jan 29, 2019	11.30	11.35	10.79	11.01
3735	NASDAQ	UCTT	Mon, Jan 28, 2019	10.90	11.33	10.80	11.18
3734	NASDAQ	UCTT	Fri, Jan 25, 2019	10.05	11.00	10.05	11.00
3733	NASDAQ	UCTT	Thu, Jan 24, 2019	9.60	10.20	9.56	9.91
3732	NASDAQ	UCTT	Wed, Jan 23, 2019	9.40	9.51	9.07	9.17
3731	NASDAQ	UCTT	Tue, Jan 22, 2019	9.63	9.68	9.25	9.33
3730	NASDAQ	UCTT	Fri, Jan 18, 2019	9.49	9.82	9.41	9.73
3729	NASDAQ	UCTT	Thu, Jan 17, 2019	9.13	9.45	9.08	9.43
3728	NASDAQ	UCTT	Wed, Jan 16, 2019	9.10	9.72	9.05	9.20
3727	NASDAQ	UCTT	Tue, Jan 15, 2019	9.05	9.15	8.86	9.05
3726	NASDAQ	UCTT	Mon, Jan 14, 2019	9.18	9.30	8.97	9.04
3725	NASDAQ	UCTT	Fri, Jan 11, 2019	9.37	9.43	9.24	9.30
3724	NASDAQ	UCTT	Thu, Jan 10, 2019	9.33	9.55	9.16	9.43
3723	NASDAQ	UCTT	Wed, Jan 9, 2019	9.26	9.44	9.08	9.39
3722	NASDAQ	UCTT	Tue, Jan 8, 2019	9.46	9.46	8.83	9.20
3721	NASDAQ	UCTT	Mon, Jan 7, 2019	9.04	9.44	8.91	9.36
3720	NASDAQ	UCTT	Fri, Jan 4, 2019	8.54	9.05	8.44	9.00
3719	NASDAQ	UCTT	Thu, Jan 3, 2019	8.47	8.61	8.10	8.36
3718	NASDAQ	UCTT	Wed, Jan 2, 2019	8.32	8.93	8.32	8.68
3717	NASDAQ	UCTT	Mon, Dec 31, 2018	8.30	8.49	7.93	8.47
3716	NASDAQ	UCTT	Fri, Dec 28, 2018	8.19	8.50	8.07	8.21
3715	NASDAQ	UCTT	Thu, Dec 27, 2018	7.63	8.19	7.62	8.10
3714	NASDAQ	UCTT	Wed, Dec 26, 2018	7.19	7.80	6.94	7.75
3713	NASDAQ	UCTT	Mon, Dec 24, 2018	7.30	7.44	6.97	7.13
3712	NASDAQ	UCTT	Fri, Dec 21, 2018	7.63	7.80	7.33	7.37
3711	NASDAQ	UCTT	Thu, Dec 20, 2018	7.66	7.92	7.51	7.55
3710	NASDAQ	UCTT	Wed, Dec 19, 2018	7.92	8.22	7.57	7.65
3709	NASDAQ	UCTT	Tue, Dec 18, 2018	8.29	8.50	7.94	8.00
3708	NASDAQ	UCTT	Mon, Dec 17, 2018	8.05	8.47	8.04	8.15
3707	NASDAQ	UCTT	Fri, Dec 14, 2018	8.23	8.45	8.05	8.05
3706	NASDAQ	UCTT	Thu, Dec 13, 2018	8.54	8.66	8.25	8.31
3705	NASDAQ	UCTT	Wed, Dec 12, 2018	8.53	8.75	8.43	8.49
3704	NASDAQ	UCTT	Tue, Dec 11, 2018	8.68	8.79	8.16	8.35
3703	NASDAQ	UCTT	Mon, Dec 10, 2018	8.86	8.99	8.47	8.50
3702	NASDAQ	UCTT	Fri, Dec 7, 2018	9.24	9.43	8.84	8.85
3701	NASDAQ	UCTT	Thu, Dec 6, 2018	9.01	9.23	8.97	9.22
3700	NASDAQ	UCTT	Tue, Dec 4, 2018	9.66	9.68	9.29	9.30
3699	NASDAQ	UCTT	Mon, Dec 3, 2018	9.76	9.93	9.52	9.75
3698	NASDAQ	UCTT	Fri, Nov 30, 2018	9.46	9.47	9.20	9.40
3697	NASDAQ	UCTT	Thu, Nov 29, 2018	9.61	9.68	9.34	9.47
3696	NASDAQ	UCTT	Wed, Nov 28, 2018	9.27	9.70	9.07	9.68
3695	NASDAQ	UCTT	Tue, Nov 27, 2018	8.80	9.23	8.72	9.12
3694	NASDAQ	UCTT	Mon, Nov 26, 2018	8.92	9.06	8.45	8.85
3693	NASDAQ	UCTT	Fri, Nov 23, 2018	8.82	8.94	8.75	8.75
3692	NASDAQ	UCTT	Wed, Nov 21, 2018	9.24	9.24	8.89	8.91
3691	NASDAQ	UCTT	Tue, Nov 20, 2018	8.81	9.28	8.81	9.06
3690	NASDAQ	UCTT	Mon, Nov 19, 2018	9.28	9.37	8.97	9.05
3689	NASDAQ	UCTT	Fri, Nov 16, 2018	8.74	9.35	8.68	9.31
3688	NASDAQ	UCTT	Thu, Nov 15, 2018	8.74	9.14	8.64	9.07
3687	NASDAQ	UCTT	Wed, Nov 14, 2018	8.95	9.13	8.57	8.73
3686	NASDAQ	UCTT	Tue, Nov 13, 2018	8.85	9.23	8.70	8.80
3685	NASDAQ	UCTT	Mon, Nov 12, 2018	9.31	9.38	8.76	8.78
3684	NASDAQ	UCTT	Fri, Nov 9, 2018	9.90	9.90	9.17	9.49
3683	NASDAQ	UCTT	Thu, Nov 8, 2018	10.11	10.57	9.92	9.98
3682	NASDAQ	UCTT	Wed, Nov 7, 2018	11.05	11.80	10.14	10.30
3681	NASDAQ	UCTT	Tue, Nov 6, 2018	11.37	11.61	11.05	11.52
3680	NASDAQ	UCTT	Mon, Nov 5, 2018	11.51	11.55	11.12	11.40
3679	NASDAQ	UCTT	Fri, Nov 2, 2018	11.30	11.64	11.06	11.52
3678	NASDAQ	UCTT	Thu, Nov 1, 2018	10.61	11.48	10.61	11.42
3677	NASDAQ	UCTT	Wed, Oct 31, 2018	10.35	10.64	10.06	10.52
3676	NASDAQ	UCTT	Tue, Oct 30, 2018	9.67	10.18	9.66	10.17
3675	NASDAQ	UCTT	Mon, Oct 29, 2018	10.23	10.35	9.53	9.67
3674	NASDAQ	UCTT	Fri, Oct 26, 2018	9.84	10.33	9.69	10.01
3673	NASDAQ	UCTT	Thu, Oct 25, 2018	10.00	10.19	9.85	10.07
3672	NASDAQ	UCTT	Wed, Oct 24, 2018	10.07	10.29	9.89	9.90
3671	NASDAQ	UCTT	Tue, Oct 23, 2018	10.03	10.41	10.02	10.28
3670	NASDAQ	UCTT	Mon, Oct 22, 2018	11.11	11.21	10.42	10.45
3669	NASDAQ	UCTT	Fri, Oct 19, 2018	11.61	11.73	11.05	11.05
3668	NASDAQ	UCTT	Thu, Oct 18, 2018	11.73	11.80	11.36	11.60
3667	NASDAQ	UCTT	Wed, Oct 17, 2018	11.45	12.59	11.35	11.76
3666	NASDAQ	UCTT	Tue, Oct 16, 2018	10.98	11.10	10.73	11.06
3665	NASDAQ	UCTT	Mon, Oct 15, 2018	10.95	11.14	10.70	10.84
3664	NASDAQ	UCTT	Fri, Oct 12, 2018	11.42	11.45	10.86	11.00
3663	NASDAQ	UCTT	Thu, Oct 11, 2018	11.15	11.44	10.97	11.06
3662	NASDAQ	UCTT	Wed, Oct 10, 2018	11.27	11.67	11.06	11.20
3661	NASDAQ	UCTT	Tue, Oct 9, 2018	11.88	12.00	11.36	11.45
3660	NASDAQ	UCTT	Mon, Oct 8, 2018	11.97	12.23	11.74	11.93
3659	NASDAQ	UCTT	Fri, Oct 5, 2018	12.38	12.40	11.92	12.10
3658	NASDAQ	UCTT	Thu, Oct 4, 2018	12.62	12.76	12.20	12.39
3657	NASDAQ	UCTT	Wed, Oct 3, 2018	12.50	13.00	12.31	12.75
3656	NASDAQ	UCTT	Tue, Oct 2, 2018	12.39	12.87	12.32	12.43
3655	NASDAQ	UCTT	Mon, Oct 1, 2018	12.63	12.81	12.33	12.40
3654	NASDAQ	UCTT	Fri, Sep 28, 2018	12.43	12.73	12.30	12.55
3653	NASDAQ	UCTT	Thu, Sep 27, 2018	12.67	12.83	12.28	12.47
3652	NASDAQ	UCTT	Wed, Sep 26, 2018	12.52	12.97	12.48	12.62
3651	NASDAQ	UCTT	Tue, Sep 25, 2018	13.64	13.75	12.55	12.57
3650	NASDAQ	UCTT	Mon, Sep 24, 2018	13.60	13.72	13.49	13.68
3649	NASDAQ	UCTT	Fri, Sep 21, 2018	13.48	13.75	13.42	13.66
3648	NASDAQ	UCTT	Thu, Sep 20, 2018	13.29	13.55	13.13	13.49
3647	NASDAQ	UCTT	Wed, Sep 19, 2018	13.50	13.77	13.40	13.42
3646	NASDAQ	UCTT	Tue, Sep 18, 2018	13.49	13.65	13.30	13.55
3645	NASDAQ	UCTT	Mon, Sep 17, 2018	13.64	13.76	13.52	13.60
3644	NASDAQ	UCTT	Fri, Sep 14, 2018	13.69	13.88	13.61	13.69
3643	NASDAQ	UCTT	Thu, Sep 13, 2018	13.72	13.98	13.38	13.64
3642	NASDAQ	UCTT	Wed, Sep 12, 2018	13.36	13.53	13.01	13.45
3641	NASDAQ	UCTT	Tue, Sep 11, 2018	13.77	13.86	13.44	13.59
3640	NASDAQ	UCTT	Mon, Sep 10, 2018	14.11	14.11	13.55	13.90
3639	NASDAQ	UCTT	Fri, Sep 7, 2018	13.80	14.15	13.65	13.95
3638	NASDAQ	UCTT	Thu, Sep 6, 2018	15.05	15.08	13.61	13.85
3637	NASDAQ	UCTT	Wed, Sep 5, 2018	14.72	15.13	14.50	15.05
3636	NASDAQ	UCTT	Tue, Sep 4, 2018	15.11	15.11	14.52	14.76
3635	NASDAQ	UCTT	Fri, Aug 31, 2018	15.55	15.79	15.18	15.26
3634	NASDAQ	UCTT	Thu, Aug 30, 2018	15.53	15.63	15.27	15.60
3633	NASDAQ	UCTT	Wed, Aug 29, 2018	15.18	15.65	14.85	15.63
3632	NASDAQ	UCTT	Tue, Aug 28, 2018	14.64	15.53	14.43	15.19
3631	NASDAQ	UCTT	Mon, Aug 27, 2018	14.11	14.65	14.00	14.60
3630	NASDAQ	UCTT	Fri, Aug 24, 2018	14.10	14.21	13.98	14.03
3629	NASDAQ	UCTT	Thu, Aug 23, 2018	14.03	14.10	13.82	13.99
3628	NASDAQ	UCTT	Wed, Aug 22, 2018	13.96	14.13	13.83	14.05
3627	NASDAQ	UCTT	Tue, Aug 21, 2018	14.05	14.43	13.89	13.92
3626	NASDAQ	UCTT	Mon, Aug 20, 2018	13.75	14.09	13.50	14.05
3625	NASDAQ	UCTT	Fri, Aug 17, 2018	13.05	13.82	12.75	13.68
3624	NASDAQ	UCTT	Thu, Aug 16, 2018	13.46	13.47	13.18	13.21
3623	NASDAQ	UCTT	Wed, Aug 15, 2018	13.61	13.65	13.15	13.24
3622	NASDAQ	UCTT	Tue, Aug 14, 2018	13.86	13.92	13.62	13.71
3621	NASDAQ	UCTT	Mon, Aug 13, 2018	13.98	14.04	13.69	13.75
3620	NASDAQ	UCTT	Fri, Aug 10, 2018	14.07	14.13	13.78	13.92
3619	NASDAQ	UCTT	Thu, Aug 9, 2018	14.70	14.70	14.15	14.25
3618	NASDAQ	UCTT	Wed, Aug 8, 2018	14.51	14.82	14.40	14.75
3617	NASDAQ	UCTT	Tue, Aug 7, 2018	14.69	14.89	14.34	14.45
3616	NASDAQ	UCTT	Mon, Aug 6, 2018	14.71	14.92	14.44	14.70
3615	NASDAQ	UCTT	Fri, Aug 3, 2018	14.31	14.76	14.20	14.76
3614	NASDAQ	UCTT	Thu, Aug 2, 2018	13.94	14.24	13.80	14.20
3613	NASDAQ	UCTT	Wed, Aug 1, 2018	13.50	14.15	13.36	14.10
3612	NASDAQ	UCTT	Tue, Jul 31, 2018	13.25	13.59	13.12	13.42
3611	NASDAQ	UCTT	Mon, Jul 30, 2018	14.39	14.47	13.25	13.33
3610	NASDAQ	UCTT	Fri, Jul 27, 2018	15.00	15.42	14.30	14.48
3609	NASDAQ	UCTT	Thu, Jul 26, 2018	14.61	15.13	14.58	14.85
3608	NASDAQ	UCTT	Wed, Jul 25, 2018	15.58	15.70	14.74	14.76
3607	NASDAQ	UCTT	Tue, Jul 24, 2018	16.04	16.34	15.62	15.65
3606	NASDAQ	UCTT	Mon, Jul 23, 2018	15.83	15.97	15.34	15.93
3605	NASDAQ	UCTT	Fri, Jul 20, 2018	15.93	16.09	15.82	15.93
3604	NASDAQ	UCTT	Thu, Jul 19, 2018	16.18	16.23	15.86	16.04
3603	NASDAQ	UCTT	Wed, Jul 18, 2018	16.43	16.47	16.00	16.22
3602	NASDAQ	UCTT	Tue, Jul 17, 2018	16.00	16.34	15.85	16.16
3601	NASDAQ	UCTT	Mon, Jul 16, 2018	16.07	16.41	15.92	16.07
3600	NASDAQ	UCTT	Fri, Jul 13, 2018	16.23	16.60	16.09	16.10
3599	NASDAQ	UCTT	Thu, Jul 12, 2018	16.16	16.69	16.08	16.17
3598	NASDAQ	UCTT	Wed, Jul 11, 2018	16.60	16.83	16.04	16.05
3597	NASDAQ	UCTT	Tue, Jul 10, 2018	16.90	17.35	16.71	17.08
3596	NASDAQ	UCTT	Mon, Jul 9, 2018	16.50	16.86	16.21	16.84
3595	NASDAQ	UCTT	Fri, Jul 6, 2018	16.01	16.49	15.86	16.38
3594	NASDAQ	UCTT	Thu, Jul 5, 2018	15.84	16.17	15.65	16.05
3593	NASDAQ	UCTT	Tue, Jul 3, 2018	16.35	16.61	15.61	15.64
3592	NASDAQ	UCTT	Mon, Jul 2, 2018	16.15	16.38	15.97	16.35
3591	NASDAQ	UCTT	Fri, Jun 29, 2018	16.19	16.78	16.11	16.60
3590	NASDAQ	UCTT	Thu, Jun 28, 2018	15.88	16.09	15.64	15.99
3589	NASDAQ	UCTT	Wed, Jun 27, 2018	16.47	16.48	15.80	15.96
3588	NASDAQ	UCTT	Tue, Jun 26, 2018	16.18	16.52	16.10	16.34
3587	NASDAQ	UCTT	Mon, Jun 25, 2018	17.00	17.00	16.10	16.14
3586	NASDAQ	UCTT	Fri, Jun 22, 2018	17.24	17.34	16.81	17.16
3585	NASDAQ	UCTT	Thu, Jun 21, 2018	17.35	17.61	17.03	17.08
3584	NASDAQ	UCTT	Wed, Jun 20, 2018	17.30	17.40	16.88	17.19
3583	NASDAQ	UCTT	Tue, Jun 19, 2018	16.84	17.34	16.77	17.13
3582	NASDAQ	UCTT	Mon, Jun 18, 2018	16.41	17.33	16.41	17.19
3581	NASDAQ	UCTT	Fri, Jun 15, 2018	17.04	17.08	16.67	16.73
3580	NASDAQ	UCTT	Thu, Jun 14, 2018	17.79	17.79	17.15	17.23
3579	NASDAQ	UCTT	Wed, Jun 13, 2018	17.35	17.83	17.35	17.37
3578	NASDAQ	UCTT	Tue, Jun 12, 2018	17.46	17.65	17.21	17.35
3577	NASDAQ	UCTT	Mon, Jun 11, 2018	17.76	18.00	17.25	17.37
3576	NASDAQ	UCTT	Fri, Jun 8, 2018	17.66	17.89	17.38	17.73
3575	NASDAQ	UCTT	Thu, Jun 7, 2018	18.37	18.38	17.10	17.87
3574	NASDAQ	UCTT	Wed, Jun 6, 2018	19.00	19.09	18.43	18.76
3573	NASDAQ	UCTT	Tue, Jun 5, 2018	18.40	19.05	18.39	19.04
3572	NASDAQ	UCTT	Mon, Jun 4, 2018	18.75	18.87	18.27	18.33
3571	NASDAQ	UCTT	Fri, Jun 1, 2018	17.85	18.70	17.85	18.67
3570	NASDAQ	UCTT	Thu, May 31, 2018	17.80	18.12	17.61	17.62
3569	NASDAQ	UCTT	Wed, May 30, 2018	17.80	18.34	17.47	17.75
3568	NASDAQ	UCTT	Tue, May 29, 2018	17.38	17.84	17.23	17.71
3567	NASDAQ	UCTT	Fri, May 25, 2018	16.73	17.47	16.51	17.44
3566	NASDAQ	UCTT	Thu, May 24, 2018	16.84	16.99	16.69	16.87
3565	NASDAQ	UCTT	Wed, May 23, 2018	16.65	17.03	16.53	16.84
3564	NASDAQ	UCTT	Tue, May 22, 2018	16.69	17.12	16.58	16.77
3563	NASDAQ	UCTT	Mon, May 21, 2018	16.80	17.01	16.36	16.57
3562	NASDAQ	UCTT	Fri, May 18, 2018	17.08	17.17	16.45	16.48
3561	NASDAQ	UCTT	Thu, May 17, 2018	18.04	18.13	17.47	17.56
3560	NASDAQ	UCTT	Wed, May 16, 2018	17.85	18.25	17.76	18.10
3559	NASDAQ	UCTT	Tue, May 15, 2018	18.14	18.16	17.52	17.80
3558	NASDAQ	UCTT	Mon, May 14, 2018	18.02	18.52	18.02	18.17
3557	NASDAQ	UCTT	Fri, May 11, 2018	18.02	18.02	17.59	17.82
3556	NASDAQ	UCTT	Thu, May 10, 2018	18.19	18.21	17.95	18.07
3555	NASDAQ	UCTT	Wed, May 9, 2018	17.49	18.17	17.46	18.06
3554	NASDAQ	UCTT	Tue, May 8, 2018	17.67	17.80	17.16	17.33
3553	NASDAQ	UCTT	Mon, May 7, 2018	17.65	18.04	17.56	17.75
3552	NASDAQ	UCTT	Fri, May 4, 2018	17.05	17.76	16.94	17.58
3551	NASDAQ	UCTT	Thu, May 3, 2018	17.35	17.49	16.91	17.17
3550	NASDAQ	UCTT	Wed, May 2, 2018	17.67	17.96	17.38	17.43
3549	NASDAQ	UCTT	Tue, May 1, 2018	17.42	17.69	17.02	17.64
3548	NASDAQ	UCTT	Mon, Apr 30, 2018	17.44	17.96	17.24	17.51
3547	NASDAQ	UCTT	Fri, Apr 27, 2018	18.83	18.90	17.23	17.45
3546	NASDAQ	UCTT	Thu, Apr 26, 2018	17.70	19.00	17.56	18.64
3545	NASDAQ	UCTT	Wed, Apr 25, 2018	15.92	16.11	15.36	15.83
3544	NASDAQ	UCTT	Tue, Apr 24, 2018	16.72	16.86	15.77	15.94
3543	NASDAQ	UCTT	Mon, Apr 23, 2018	17.00	17.22	16.54	16.62
3542	NASDAQ	UCTT	Fri, Apr 20, 2018	16.55	17.21	16.55	16.98
3541	NASDAQ	UCTT	Thu, Apr 19, 2018	17.80	18.05	16.46	16.62
3540	NASDAQ	UCTT	Wed, Apr 18, 2018	18.97	18.97	17.91	18.01
3539	NASDAQ	UCTT	Tue, Apr 17, 2018	19.10	19.59	19.09	19.32
3538	NASDAQ	UCTT	Mon, Apr 16, 2018	18.82	19.11	18.51	18.96
3537	NASDAQ	UCTT	Fri, Apr 13, 2018	18.89	19.04	18.34	18.74
3536	NASDAQ	UCTT	Thu, Apr 12, 2018	18.67	18.89	18.49	18.74
3535	NASDAQ	UCTT	Wed, Apr 11, 2018	18.08	18.73	18.08	18.50
3534	NASDAQ	UCTT	Tue, Apr 10, 2018	18.19	18.61	17.90	18.28
3533	NASDAQ	UCTT	Mon, Apr 9, 2018	17.79	18.68	17.71	17.72
3532	NASDAQ	UCTT	Fri, Apr 6, 2018	17.84	18.45	17.75	17.99
3531	NASDAQ	UCTT	Thu, Apr 5, 2018	18.48	18.80	17.78	18.00
3530	NASDAQ	UCTT	Wed, Apr 4, 2018	17.94	18.53	16.86	18.36
3529	NASDAQ	UCTT	Tue, Apr 3, 2018	18.20	18.56	17.99	18.51
3528	NASDAQ	UCTT	Mon, Apr 2, 2018	19.04	19.14	17.98	18.16
3527	NASDAQ	UCTT	Thu, Mar 29, 2018	18.28	19.36	18.23	19.25
3526	NASDAQ	UCTT	Wed, Mar 28, 2018	18.75	19.17	18.15	18.20
3525	NASDAQ	UCTT	Tue, Mar 27, 2018	20.50	20.50	18.60	18.80
3524	NASDAQ	UCTT	Mon, Mar 26, 2018	19.49	20.47	19.20	20.45
3523	NASDAQ	UCTT	Fri, Mar 23, 2018	19.85	20.18	19.01	19.07
3522	NASDAQ	UCTT	Thu, Mar 22, 2018	20.42	20.85	19.70	19.81
3521	NASDAQ	UCTT	Wed, Mar 21, 2018	20.38	21.43	20.29	20.83
3520	NASDAQ	UCTT	Tue, Mar 20, 2018	20.19	20.57	20.13	20.34
3519	NASDAQ	UCTT	Mon, Mar 19, 2018	20.49	20.60	19.69	20.14
3518	NASDAQ	UCTT	Fri, Mar 16, 2018	20.75	20.92	20.45	20.66
3517	NASDAQ	UCTT	Thu, Mar 15, 2018	20.96	21.22	20.58	20.81
3516	NASDAQ	UCTT	Wed, Mar 14, 2018	20.99	21.40	20.55	20.90
3515	NASDAQ	UCTT	Tue, Mar 13, 2018	21.54	21.95	20.70	20.79
3514	NASDAQ	UCTT	Mon, Mar 12, 2018	21.35	21.72	21.03	21.24
3513	NASDAQ	UCTT	Fri, Mar 9, 2018	20.44	21.33	20.16	21.26
3512	NASDAQ	UCTT	Thu, Mar 8, 2018	20.38	20.73	20.01	20.14
3511	NASDAQ	UCTT	Wed, Mar 7, 2018	20.42	20.99	20.15	20.31
3510	NASDAQ	UCTT	Tue, Mar 6, 2018	19.77	20.74	19.65	20.69
3509	NASDAQ	UCTT	Mon, Mar 5, 2018	19.67	20.04	19.28	19.71
3508	NASDAQ	UCTT	Fri, Mar 2, 2018	19.08	19.90	18.77	19.83
3507	NASDAQ	UCTT	Thu, Mar 1, 2018	19.40	19.88	19.00	19.45
3506	NASDAQ	UCTT	Wed, Feb 28, 2018	19.40	19.77	19.15	19.26
3505	NASDAQ	UCTT	Tue, Feb 27, 2018	19.63	19.89	19.07	19.41
3504	NASDAQ	UCTT	Mon, Feb 26, 2018	19.53	19.94	19.18	19.73
3503	NASDAQ	UCTT	Fri, Feb 23, 2018	18.77	19.60	18.77	19.55
3502	NASDAQ	UCTT	Thu, Feb 22, 2018	18.60	19.08	17.75	18.67
3501	NASDAQ	UCTT	Wed, Feb 21, 2018	20.30	20.33	19.69	19.96
3500	NASDAQ	UCTT	Tue, Feb 20, 2018	19.12	20.60	19.02	20.36
3499	NASDAQ	UCTT	Fri, Feb 16, 2018	19.01	19.45	18.89	19.19
3498	NASDAQ	UCTT	Thu, Feb 15, 2018	18.91	19.35	18.23	19.08
3497	NASDAQ	UCTT	Wed, Feb 14, 2018	17.41	18.80	17.26	18.74
3496	NASDAQ	UCTT	Tue, Feb 13, 2018	18.07	18.26	17.26	17.62
3495	NASDAQ	UCTT	Mon, Feb 12, 2018	17.33	18.37	17.30	18.07
3494	NASDAQ	UCTT	Fri, Feb 9, 2018	17.59	18.13	16.29	17.13
3493	NASDAQ	UCTT	Thu, Feb 8, 2018	19.04	19.36	17.18	17.24
3492	NASDAQ	UCTT	Wed, Feb 7, 2018	19.38	19.79	18.97	19.06
3491	NASDAQ	UCTT	Tue, Feb 6, 2018	19.00	20.03	18.75	19.65
3490	NASDAQ	UCTT	Mon, Feb 5, 2018	19.65	20.54	19.17	19.45
3489	NASDAQ	UCTT	Fri, Feb 2, 2018	21.00	21.05	19.95	20.19
3488	NASDAQ	UCTT	Thu, Feb 1, 2018	21.50	22.29	21.13	21.21
3487	NASDAQ	UCTT	Wed, Jan 31, 2018	21.83	22.65	21.53	21.69
3486	NASDAQ	UCTT	Tue, Jan 30, 2018	20.50	22.36	20.34	22.03
3485	NASDAQ	UCTT	Mon, Jan 29, 2018	23.97	24.11	22.57	23.04
3484	NASDAQ	UCTT	Fri, Jan 26, 2018	23.81	24.42	23.71	24.27
3483	NASDAQ	UCTT	Thu, Jan 25, 2018	24.77	25.30	23.55	23.68
3482	NASDAQ	UCTT	Wed, Jan 24, 2018	25.39	25.46	23.17	24.09
3481	NASDAQ	UCTT	Tue, Jan 23, 2018	25.48	25.64	24.75	25.35
3480	NASDAQ	UCTT	Mon, Jan 22, 2018	26.64	26.79	25.42	25.57
3479	NASDAQ	UCTT	Fri, Jan 19, 2018	27.00	27.20	26.03	26.67
3478	NASDAQ	UCTT	Thu, Jan 18, 2018	25.05	27.02	24.63	26.88
3477	NASDAQ	UCTT	Wed, Jan 17, 2018	24.02	25.17	23.90	24.98
3476	NASDAQ	UCTT	Tue, Jan 16, 2018	23.75	24.26	23.22	23.66
3475	NASDAQ	UCTT	Fri, Jan 12, 2018	22.86	23.55	22.75	23.22
3474	NASDAQ	UCTT	Thu, Jan 11, 2018	22.48	22.89	22.18	22.75
3473	NASDAQ	UCTT	Wed, Jan 10, 2018	22.32	22.50	21.41	22.40
3472	NASDAQ	UCTT	Tue, Jan 9, 2018	22.99	23.17	22.08	22.54
3471	NASDAQ	UCTT	Mon, Jan 8, 2018	23.45	23.48	22.79	22.81
3470	NASDAQ	UCTT	Fri, Jan 5, 2018	23.65	23.73	23.05	23.44
3469	NASDAQ	UCTT	Thu, Jan 4, 2018	24.24	24.57	23.42	23.63
3468	NASDAQ	UCTT	Wed, Jan 3, 2018	23.80	24.15	23.30	23.94
3467	NASDAQ	UCTT	Tue, Jan 2, 2018	23.21	23.97	23.02	23.69
3466	NASDAQ	UCTT	Fri, Dec 29, 2017	22.69	24.19	22.54	23.09
3465	NASDAQ	UCTT	Thu, Dec 28, 2017	21.41	21.70	21.01	21.15
3464	NASDAQ	UCTT	Wed, Dec 27, 2017	21.11	21.66	20.90	21.36
3463	NASDAQ	UCTT	Tue, Dec 26, 2017	21.55	21.83	20.86	21.14
3462	NASDAQ	UCTT	Fri, Dec 22, 2017	21.88	22.36	21.40	21.91
3461	NASDAQ	UCTT	Thu, Dec 21, 2017	22.56	22.67	21.70	21.87
3460	NASDAQ	UCTT	Wed, Dec 20, 2017	22.81	23.10	22.18	22.48
3459	NASDAQ	UCTT	Tue, Dec 19, 2017	22.24	22.59	22.07	22.40
3458	NASDAQ	UCTT	Mon, Dec 18, 2017	22.34	22.48	21.95	22.28
3457	NASDAQ	UCTT	Fri, Dec 15, 2017	21.31	22.20	21.14	21.86
3456	NASDAQ	UCTT	Thu, Dec 14, 2017	20.79	21.47	20.69	21.23
3455	NASDAQ	UCTT	Wed, Dec 13, 2017	20.35	21.43	20.21	20.77
3454	NASDAQ	UCTT	Tue, Dec 12, 2017	20.98	21.00	19.88	20.22
3453	NASDAQ	UCTT	Mon, Dec 11, 2017	21.05	21.39	20.44	21.06
3452	NASDAQ	UCTT	Fri, Dec 8, 2017	21.47	21.79	20.79	21.06
3451	NASDAQ	UCTT	Thu, Dec 7, 2017	20.90	21.21	20.60	21.16
3450	NASDAQ	UCTT	Wed, Dec 6, 2017	20.63	20.91	20.25	20.65
3449	NASDAQ	UCTT	Tue, Dec 5, 2017	20.63	21.98	20.15	20.90
3448	NASDAQ	UCTT	Mon, Dec 4, 2017	22.24	22.72	20.30	20.67
3447	NASDAQ	UCTT	Fri, Dec 1, 2017	20.89	21.12	18.86	20.41
3446	NASDAQ	UCTT	Thu, Nov 30, 2017	21.55	21.81	20.68	20.98
3445	NASDAQ	UCTT	Wed, Nov 29, 2017	24.02	24.16	20.78	21.21
3444	NASDAQ	UCTT	Tue, Nov 28, 2017	24.36	24.54	23.83	24.08
3443	NASDAQ	UCTT	Mon, Nov 27, 2017	24.20	24.42	23.49	24.26
3442	NASDAQ	UCTT	Fri, Nov 24, 2017	24.50	25.13	24.40	24.78
3441	NASDAQ	UCTT	Wed, Nov 22, 2017	26.45	26.48	24.13	24.28
3440	NASDAQ	UCTT	Tue, Nov 21, 2017	25.30	26.21	25.17	26.19
3439	NASDAQ	UCTT	Mon, Nov 20, 2017	24.17	25.29	24.10	25.01
3438	NASDAQ	UCTT	Fri, Nov 17, 2017	25.02	25.21	24.26	24.29
3437	NASDAQ	UCTT	Thu, Nov 16, 2017	23.98	24.98	23.92	24.58
3436	NASDAQ	UCTT	Wed, Nov 15, 2017	23.58	23.76	23.01	23.75
3435	NASDAQ	UCTT	Tue, Nov 14, 2017	24.41	24.77	23.58	23.96
3434	NASDAQ	UCTT	Mon, Nov 13, 2017	23.20	24.34	23.01	24.33
3433	NASDAQ	UCTT	Fri, Nov 10, 2017	24.21	24.67	23.40	23.48
3432	NASDAQ	UCTT	Thu, Nov 9, 2017	23.65	24.24	22.67	24.21
3431	NASDAQ	UCTT	Wed, Nov 8, 2017	24.02	24.15	23.35	24.06
3430	NASDAQ	UCTT	Tue, Nov 7, 2017	25.05	25.30	23.89	24.00
3429	NASDAQ	UCTT	Mon, Nov 6, 2017	24.46	25.17	24.27	25.11
3428	NASDAQ	UCTT	Fri, Nov 3, 2017	24.77	25.18	24.11	24.45
3427	NASDAQ	UCTT	Thu, Nov 2, 2017	24.24	24.69	23.76	24.56
3426	NASDAQ	UCTT	Wed, Nov 1, 2017	25.70	25.93	23.57	24.39
3425	NASDAQ	UCTT	Tue, Oct 31, 2017	24.31	25.72	24.11	25.52
3424	NASDAQ	UCTT	Mon, Oct 30, 2017	24.02	24.60	23.19	24.27
3423	NASDAQ	UCTT	Fri, Oct 27, 2017	26.23	26.33	23.93	24.28
3422	NASDAQ	UCTT	Thu, Oct 26, 2017	28.64	29.04	24.89	25.82
3421	NASDAQ	UCTT	Wed, Oct 25, 2017	33.06	33.28	31.26	32.69
3420	NASDAQ	UCTT	Tue, Oct 24, 2017	33.27	33.93	33.10	33.34
3419	NASDAQ	UCTT	Mon, Oct 23, 2017	33.02	33.39	32.25	33.01
3418	NASDAQ	UCTT	Fri, Oct 20, 2017	34.08	34.31	32.37	32.98
3417	NASDAQ	UCTT	Thu, Oct 19, 2017	33.95	33.99	31.02	33.74
3416	NASDAQ	UCTT	Wed, Oct 18, 2017	34.23	34.59	33.25	34.51
3415	NASDAQ	UCTT	Tue, Oct 17, 2017	33.47	34.12	33.45	33.97
3414	NASDAQ	UCTT	Mon, Oct 16, 2017	33.86	33.96	32.85	33.71
3413	NASDAQ	UCTT	Fri, Oct 13, 2017	32.75	33.90	32.51	33.60
3412	NASDAQ	UCTT	Thu, Oct 12, 2017	31.85	32.65	31.55	32.32
3411	NASDAQ	UCTT	Wed, Oct 11, 2017	30.88	31.98	30.75	31.77
3410	NASDAQ	UCTT	Tue, Oct 10, 2017	31.17	31.24	30.08	31.16
3409	NASDAQ	UCTT	Mon, Oct 9, 2017	30.66	31.23	30.40	30.81
3408	NASDAQ	UCTT	Fri, Oct 6, 2017	29.79	30.95	29.50	30.40
3407	NASDAQ	UCTT	Thu, Oct 5, 2017	30.79	30.79	29.46	29.97
3406	NASDAQ	UCTT	Wed, Oct 4, 2017	30.55	30.90	30.06	30.66
3405	NASDAQ	UCTT	Tue, Oct 3, 2017	31.59	32.18	29.78	30.73
3404	NASDAQ	UCTT	Mon, Oct 2, 2017	31.18	32.32	31.05	31.57
3403	NASDAQ	UCTT	Fri, Sep 29, 2017	30.47	30.92	29.75	30.62
3402	NASDAQ	UCTT	Thu, Sep 28, 2017	29.04	30.60	29.01	30.32
3401	NASDAQ	UCTT	Wed, Sep 27, 2017	27.08	29.83	26.94	29.03
3400	NASDAQ	UCTT	Tue, Sep 26, 2017	27.45	27.75	26.71	26.86
3399	NASDAQ	UCTT	Mon, Sep 25, 2017	28.35	28.51	26.64	27.01
3398	NASDAQ	UCTT	Fri, Sep 22, 2017	26.96	28.28	26.75	28.21
3397	NASDAQ	UCTT	Thu, Sep 21, 2017	27.64	27.64	26.57	27.24
3396	NASDAQ	UCTT	Wed, Sep 20, 2017	28.39	28.39	27.15	27.63
3395	NASDAQ	UCTT	Tue, Sep 19, 2017	28.28	28.86	27.59	28.31
3394	NASDAQ	UCTT	Mon, Sep 18, 2017	27.74	28.77	27.25	27.79
3393	NASDAQ	UCTT	Fri, Sep 15, 2017	25.97	26.98	25.65	26.96
3392	NASDAQ	UCTT	Thu, Sep 14, 2017	24.50	26.20	24.32	25.95
3391	NASDAQ	UCTT	Wed, Sep 13, 2017	23.89	24.90	23.53	24.60
3390	NASDAQ	UCTT	Tue, Sep 12, 2017	24.43	24.52	23.37	24.00
3389	NASDAQ	UCTT	Mon, Sep 11, 2017	22.90	24.38	22.70	24.15
3388	NASDAQ	UCTT	Fri, Sep 8, 2017	23.49	23.53	22.20	22.31
3387	NASDAQ	UCTT	Thu, Sep 7, 2017	23.28	23.66	22.88	23.60
3386	NASDAQ	UCTT	Wed, Sep 6, 2017	22.93	23.36	22.62	23.24
3385	NASDAQ	UCTT	Tue, Sep 5, 2017	23.09	23.29	21.95	22.77
3384	NASDAQ	UCTT	Fri, Sep 1, 2017	23.02	23.59	22.66	23.49
3383	NASDAQ	UCTT	Thu, Aug 31, 2017	24.59	24.71	22.93	23.07
3382	NASDAQ	UCTT	Wed, Aug 30, 2017	23.45	24.40	23.40	24.39
3381	NASDAQ	UCTT	Tue, Aug 29, 2017	22.17	23.34	21.81	23.33
3380	NASDAQ	UCTT	Mon, Aug 28, 2017	22.34	22.83	22.13	22.69
3379	NASDAQ	UCTT	Fri, Aug 25, 2017	22.65	22.72	21.96	22.33
3378	NASDAQ	UCTT	Thu, Aug 24, 2017	22.89	23.06	22.24	22.48
3377	NASDAQ	UCTT	Wed, Aug 23, 2017	22.66	23.01	22.36	22.66
3376	NASDAQ	UCTT	Tue, Aug 22, 2017	22.55	23.15	22.50	23.08
3375	NASDAQ	UCTT	Mon, Aug 21, 2017	23.14	23.35	22.06	22.38
3374	NASDAQ	UCTT	Fri, Aug 18, 2017	23.01	23.53	22.77	23.25
3373	NASDAQ	UCTT	Thu, Aug 17, 2017	23.48	23.48	22.58	22.69
3372	NASDAQ	UCTT	Wed, Aug 16, 2017	23.34	23.77	23.02	23.69
3371	NASDAQ	UCTT	Tue, Aug 15, 2017	23.27	23.63	22.92	23.11
3370	NASDAQ	UCTT	Mon, Aug 14, 2017	22.70	23.24	22.41	23.21
3369	NASDAQ	UCTT	Fri, Aug 11, 2017	20.92	22.15	20.85	22.08
3368	NASDAQ	UCTT	Thu, Aug 10, 2017	21.84	22.34	20.83	20.87
3367	NASDAQ	UCTT	Wed, Aug 9, 2017	21.63	22.33	21.01	22.10
3366	NASDAQ	UCTT	Tue, Aug 8, 2017	22.00	22.30	21.53	21.81
3365	NASDAQ	UCTT	Mon, Aug 7, 2017	20.90	22.12	20.90	22.00
3364	NASDAQ	UCTT	Fri, Aug 4, 2017	21.16	21.53	20.65	20.88
3363	NASDAQ	UCTT	Thu, Aug 3, 2017	21.39	21.70	20.98	21.13
3362	NASDAQ	UCTT	Wed, Aug 2, 2017	22.76	22.88	21.15	21.40
3361	NASDAQ	UCTT	Tue, Aug 1, 2017	23.48	23.77	22.16	22.48
3360	NASDAQ	UCTT	Mon, Jul 31, 2017	24.70	25.41	23.10	23.45
3359	NASDAQ	UCTT	Fri, Jul 28, 2017	26.02	26.20	23.79	24.36
3358	NASDAQ	UCTT	Thu, Jul 27, 2017	25.02	25.16	22.94	24.54
3357	NASDAQ	UCTT	Wed, Jul 26, 2017	24.18	24.97	24.18	24.84
3356	NASDAQ	UCTT	Tue, Jul 25, 2017	24.11	24.20	23.73	24.02
3355	NASDAQ	UCTT	Mon, Jul 24, 2017	23.98	24.28	23.62	24.11
3354	NASDAQ	UCTT	Fri, Jul 21, 2017	24.02	24.05	23.45	23.86
3353	NASDAQ	UCTT	Thu, Jul 20, 2017	24.56	24.59	23.60	24.09
3352	NASDAQ	UCTT	Wed, Jul 19, 2017	23.73	24.30	23.57	24.27
3351	NASDAQ	UCTT	Tue, Jul 18, 2017	22.74	23.48	22.50	23.47
3350	NASDAQ	UCTT	Mon, Jul 17, 2017	22.25	23.03	22.05	22.76
3349	NASDAQ	UCTT	Fri, Jul 14, 2017	21.44	22.27	21.41	22.20
3348	NASDAQ	UCTT	Thu, Jul 13, 2017	22.01	22.06	21.05	21.42
3347	NASDAQ	UCTT	Wed, Jul 12, 2017	21.58	21.96	21.36	21.85
3346	NASDAQ	UCTT	Tue, Jul 11, 2017	20.91	21.72	20.82	21.34
3345	NASDAQ	UCTT	Mon, Jul 10, 2017	20.04	20.97	19.81	20.81
3344	NASDAQ	UCTT	Fri, Jul 7, 2017	19.19	20.00	19.19	19.83
3343	NASDAQ	UCTT	Thu, Jul 6, 2017	18.76	19.39	18.70	19.02
3342	NASDAQ	UCTT	Wed, Jul 5, 2017	18.67	19.21	18.67	19.11
3341	NASDAQ	UCTT	Mon, Jul 3, 2017	18.77	19.00	18.41	18.58
3340	NASDAQ	UCTT	Fri, Jun 30, 2017	18.63	19.16	18.45	18.75
3339	NASDAQ	UCTT	Thu, Jun 29, 2017	19.40	19.70	18.11	18.68
3338	NASDAQ	UCTT	Wed, Jun 28, 2017	19.12	19.70	18.60	19.56
3337	NASDAQ	UCTT	Tue, Jun 27, 2017	20.46	20.50	18.96	19.07
3336	NASDAQ	UCTT	Mon, Jun 26, 2017	20.81	21.47	20.29	20.57
3335	NASDAQ	UCTT	Fri, Jun 23, 2017	20.46	20.73	20.14	20.64
3334	NASDAQ	UCTT	Thu, Jun 22, 2017	20.54	20.59	20.00	20.48
3333	NASDAQ	UCTT	Wed, Jun 21, 2017	20.32	20.94	19.81	20.58
3332	NASDAQ	UCTT	Tue, Jun 20, 2017	21.10	21.47	20.26	20.31
3331	NASDAQ	UCTT	Mon, Jun 19, 2017	20.96	21.47	20.30	21.01
3330	NASDAQ	UCTT	Fri, Jun 16, 2017	20.70	21.60	20.50	20.64
3329	NASDAQ	UCTT	Thu, Jun 15, 2017	21.00	21.55	20.00	20.75
3328	NASDAQ	UCTT	Wed, Jun 14, 2017	22.59	22.69	21.42	21.82
3327	NASDAQ	UCTT	Tue, Jun 13, 2017	22.52	23.38	22.00	22.54
3326	NASDAQ	UCTT	Mon, Jun 12, 2017	23.01	23.01	21.65	22.27
3325	NASDAQ	UCTT	Fri, Jun 9, 2017	26.12	26.21	21.60	22.88
3324	NASDAQ	UCTT	Thu, Jun 8, 2017	24.90	25.88	24.60	25.88
3323	NASDAQ	UCTT	Wed, Jun 7, 2017	24.13	24.81	23.90	24.77
3322	NASDAQ	UCTT	Tue, Jun 6, 2017	23.60	24.31	23.40	23.97
3321	NASDAQ	UCTT	Mon, Jun 5, 2017	23.42	23.65	23.12	23.59
3320	NASDAQ	UCTT	Fri, Jun 2, 2017	22.97	23.93	22.95	23.42
3319	NASDAQ	UCTT	Thu, Jun 1, 2017	22.98	23.25	22.72	22.97
3318	NASDAQ	UCTT	Wed, May 31, 2017	23.39	23.54	21.78	22.84
3317	NASDAQ	UCTT	Tue, May 30, 2017	24.11	24.15	23.04	23.37
3316	NASDAQ	UCTT	Fri, May 26, 2017	23.22	24.15	23.11	24.11
3315	NASDAQ	UCTT	Thu, May 25, 2017	23.26	23.57	22.82	23.11
3314	NASDAQ	UCTT	Wed, May 24, 2017	22.44	23.22	22.08	23.10
3313	NASDAQ	UCTT	Tue, May 23, 2017	22.60	22.65	21.78	22.37
3312	NASDAQ	UCTT	Mon, May 22, 2017	21.67	22.52	21.24	22.43
3311	NASDAQ	UCTT	Fri, May 19, 2017	21.85	22.23	21.39	21.59
3310	NASDAQ	UCTT	Thu, May 18, 2017	20.83	21.56	20.24	21.45
3309	NASDAQ	UCTT	Wed, May 17, 2017	22.08	22.18	20.59	20.80
3308	NASDAQ	UCTT	Tue, May 16, 2017	22.51	22.83	22.15	22.51
3307	NASDAQ	UCTT	Mon, May 15, 2017	22.00	22.67	21.87	22.38
3306	NASDAQ	UCTT	Fri, May 12, 2017	22.03	22.39	21.61	21.75
3305	NASDAQ	UCTT	Thu, May 11, 2017	21.40	22.00	21.03	21.83
3304	NASDAQ	UCTT	Wed, May 10, 2017	21.05	21.71	20.96	21.59
3303	NASDAQ	UCTT	Tue, May 9, 2017	20.80	21.27	20.80	20.96
3302	NASDAQ	UCTT	Mon, May 8, 2017	21.26	21.28	20.44	20.58
3301	NASDAQ	UCTT	Fri, May 5, 2017	21.06	21.36	20.68	21.08
3300	NASDAQ	UCTT	Thu, May 4, 2017	21.07	21.32	20.65	21.05
3299	NASDAQ	UCTT	Wed, May 3, 2017	20.20	20.96	19.75	20.95
3298	NASDAQ	UCTT	Tue, May 2, 2017	20.68	21.04	20.00	20.20
3297	NASDAQ	UCTT	Mon, May 1, 2017	19.66	20.74	19.30	20.63
3296	NASDAQ	UCTT	Fri, Apr 28, 2017	20.03	20.20	19.12	19.24
3295	NASDAQ	UCTT	Thu, Apr 27, 2017	19.06	20.14	17.59	19.80
3294	NASDAQ	UCTT	Wed, Apr 26, 2017	17.75	17.79	17.16	17.51
3293	NASDAQ	UCTT	Tue, Apr 25, 2017	17.18	17.86	16.76	17.71
3292	NASDAQ	UCTT	Mon, Apr 24, 2017	16.28	17.08	16.13	16.96
3291	NASDAQ	UCTT	Fri, Apr 21, 2017	16.04	16.24	15.74	16.11
3290	NASDAQ	UCTT	Thu, Apr 20, 2017	16.50	16.50	15.71	16.10
3289	NASDAQ	UCTT	Wed, Apr 19, 2017	15.52	15.74	15.39	15.69
3288	NASDAQ	UCTT	Tue, Apr 18, 2017	15.34	15.59	15.18	15.34
3287	NASDAQ	UCTT	Mon, Apr 17, 2017	15.16	15.32	14.93	15.28
3286	NASDAQ	UCTT	Thu, Apr 13, 2017	15.24	15.52	15.00	15.16
3285	NASDAQ	UCTT	Wed, Apr 12, 2017	15.61	15.68	15.22	15.32
3284	NASDAQ	UCTT	Tue, Apr 11, 2017	15.94	16.05	15.51	15.69
3283	NASDAQ	UCTT	Mon, Apr 10, 2017	15.87	16.20	15.78	15.94
3282	NASDAQ	UCTT	Fri, Apr 7, 2017	15.58	15.83	15.50	15.63
3281	NASDAQ	UCTT	Thu, Apr 6, 2017	15.55	15.78	14.97	15.60
3280	NASDAQ	UCTT	Wed, Apr 5, 2017	16.60	16.74	15.61	15.66
3279	NASDAQ	UCTT	Tue, Apr 4, 2017	16.64	16.82	16.32	16.56
3278	NASDAQ	UCTT	Mon, Apr 3, 2017	16.94	16.99	16.21	16.65
3277	NASDAQ	UCTT	Fri, Mar 31, 2017	16.19	16.99	16.07	16.87
3276	NASDAQ	UCTT	Thu, Mar 30, 2017	15.87	16.27	15.80	16.18
3275	NASDAQ	UCTT	Wed, Mar 29, 2017	15.57	15.91	15.35	15.86
3274	NASDAQ	UCTT	Tue, Mar 28, 2017	15.71	15.95	15.61	15.65
3273	NASDAQ	UCTT	Mon, Mar 27, 2017	15.34	15.78	15.00	15.65
3272	NASDAQ	UCTT	Fri, Mar 24, 2017	15.47	15.75	15.41	15.66
3271	NASDAQ	UCTT	Thu, Mar 23, 2017	15.07	15.51	14.93	15.38
3270	NASDAQ	UCTT	Wed, Mar 22, 2017	14.96	15.33	14.80	15.06
3269	NASDAQ	UCTT	Tue, Mar 21, 2017	15.95	16.00	14.96	14.98
3268	NASDAQ	UCTT	Mon, Mar 20, 2017	15.59	16.10	15.45	15.84
3267	NASDAQ	UCTT	Fri, Mar 17, 2017	15.08	15.64	15.08	15.45
3266	NASDAQ	UCTT	Thu, Mar 16, 2017	14.80	15.30	14.75	15.09
3265	NASDAQ	UCTT	Wed, Mar 15, 2017	14.15	14.74	14.15	14.68
3264	NASDAQ	UCTT	Tue, Mar 14, 2017	14.40	14.45	14.11	14.20
3263	NASDAQ	UCTT	Mon, Mar 13, 2017	13.83	14.47	13.83	14.32
3262	NASDAQ	UCTT	Fri, Mar 10, 2017	13.77	13.99	13.63	13.83
3261	NASDAQ	UCTT	Thu, Mar 9, 2017	13.81	14.10	13.55	13.65
3260	NASDAQ	UCTT	Wed, Mar 8, 2017	13.90	14.10	13.82	13.88
3259	NASDAQ	UCTT	Tue, Mar 7, 2017	13.90	14.06	13.80	13.84
3258	NASDAQ	UCTT	Mon, Mar 6, 2017	13.69	14.00	13.51	13.88
3257	NASDAQ	UCTT	Fri, Mar 3, 2017	13.67	13.86	13.27	13.34
3256	NASDAQ	UCTT	Thu, Mar 2, 2017	14.27	14.32	13.61	13.68
3255	NASDAQ	UCTT	Wed, Mar 1, 2017	13.87	14.31	13.81	14.30
3254	NASDAQ	UCTT	Tue, Feb 28, 2017	14.48	14.51	13.83	13.85
3253	NASDAQ	UCTT	Mon, Feb 27, 2017	14.85	14.89	14.08	14.57
3252	NASDAQ	UCTT	Fri, Feb 24, 2017	14.01	14.95	13.85	14.67
3251	NASDAQ	UCTT	Thu, Feb 23, 2017	14.00	14.45	13.60	14.01
3250	NASDAQ	UCTT	Wed, Feb 22, 2017	12.28	12.59	12.25	12.58
3249	NASDAQ	UCTT	Tue, Feb 21, 2017	12.07	12.46	12.07	12.38
3248	NASDAQ	UCTT	Fri, Feb 17, 2017	12.23	12.26	12.08	12.19
3247	NASDAQ	UCTT	Thu, Feb 16, 2017	12.18	12.32	11.86	12.20
3246	NASDAQ	UCTT	Wed, Feb 15, 2017	12.19	12.39	12.15	12.24
3245	NASDAQ	UCTT	Tue, Feb 14, 2017	12.00	12.35	11.98	12.09
3244	NASDAQ	UCTT	Mon, Feb 13, 2017	12.36	12.59	11.94	12.04
3243	NASDAQ	UCTT	Fri, Feb 10, 2017	12.72	12.76	12.52	12.70
3242	NASDAQ	UCTT	Thu, Feb 9, 2017	12.66	12.95	12.55	12.72
3241	NASDAQ	UCTT	Wed, Feb 8, 2017	12.80	12.84	12.42	12.70
3240	NASDAQ	UCTT	Tue, Feb 7, 2017	12.67	12.89	12.60	12.74
3239	NASDAQ	UCTT	Mon, Feb 6, 2017	12.72	12.81	12.30	12.59
3238	NASDAQ	UCTT	Fri, Feb 3, 2017	12.88	12.93	12.78	12.85
3237	NASDAQ	UCTT	Thu, Feb 2, 2017	12.74	13.09	12.65	12.79
3236	NASDAQ	UCTT	Wed, Feb 1, 2017	12.54	12.80	12.53	12.61
3235	NASDAQ	UCTT	Tue, Jan 31, 2017	12.45	12.60	12.31	12.53
3234	NASDAQ	UCTT	Mon, Jan 30, 2017	12.62	12.67	12.35	12.53
3233	NASDAQ	UCTT	Fri, Jan 27, 2017	12.47	12.71	12.47	12.67
3232	NASDAQ	UCTT	Thu, Jan 26, 2017	12.62	12.66	12.35	12.49
3231	NASDAQ	UCTT	Wed, Jan 25, 2017	12.56	12.69	12.39	12.62
3230	NASDAQ	UCTT	Tue, Jan 24, 2017	12.08	12.35	12.06	12.34
3229	NASDAQ	UCTT	Mon, Jan 23, 2017	12.49	12.59	11.91	11.97
3228	NASDAQ	UCTT	Fri, Jan 20, 2017	12.33	12.75	12.32	12.43
3227	NASDAQ	UCTT	Thu, Jan 19, 2017	12.45	12.62	12.29	12.31
3226	NASDAQ	UCTT	Wed, Jan 18, 2017	12.55	12.55	12.20	12.44
3225	NASDAQ	UCTT	Tue, Jan 17, 2017	12.44	12.71	12.27	12.40
3224	NASDAQ	UCTT	Fri, Jan 13, 2017	12.17	12.59	12.02	12.18
3223	NASDAQ	UCTT	Thu, Jan 12, 2017	11.92	12.21	11.74	12.16
3222	NASDAQ	UCTT	Wed, Jan 11, 2017	11.89	11.92	11.57	11.92
3221	NASDAQ	UCTT	Tue, Jan 10, 2017	11.84	11.90	11.42	11.85
3220	NASDAQ	UCTT	Mon, Jan 9, 2017	11.09	11.85	11.06	11.65
3219	NASDAQ	UCTT	Fri, Jan 6, 2017	10.49	10.57	10.28	10.37
3218	NASDAQ	UCTT	Thu, Jan 5, 2017	10.06	10.50	10.03	10.44
3217	NASDAQ	UCTT	Wed, Jan 4, 2017	9.85	10.13	9.66	10.00
3216	NASDAQ	UCTT	Tue, Jan 3, 2017	9.70	9.92	9.42	9.79
3215	NASDAQ	UCTT	Fri, Dec 30, 2016	9.92	9.92	9.65	9.70
3214	NASDAQ	UCTT	Thu, Dec 29, 2016	10.03	10.16	9.75	9.84
3213	NASDAQ	UCTT	Wed, Dec 28, 2016	10.06	10.14	9.98	10.03
3212	NASDAQ	UCTT	Tue, Dec 27, 2016	10.02	10.33	10.01	10.06
3211	NASDAQ	UCTT	Fri, Dec 23, 2016	10.15	10.29	10.10	10.25
3210	NASDAQ	UCTT	Thu, Dec 22, 2016	10.25	10.30	10.13	10.17
3209	NASDAQ	UCTT	Wed, Dec 21, 2016	10.15	10.36	10.10	10.24
3208	NASDAQ	UCTT	Tue, Dec 20, 2016	10.13	10.25	10.01	10.14
3207	NASDAQ	UCTT	Mon, Dec 19, 2016	10.20	10.29	10.10	10.16
3206	NASDAQ	UCTT	Fri, Dec 16, 2016	9.99	10.25	9.95	9.99
3205	NASDAQ	UCTT	Thu, Dec 15, 2016	9.71	9.99	9.67	9.83
3204	NASDAQ	UCTT	Wed, Dec 14, 2016	9.75	9.80	9.64	9.65
3203	NASDAQ	UCTT	Tue, Dec 13, 2016	9.67	9.89	9.57	9.79
3202	NASDAQ	UCTT	Mon, Dec 12, 2016	9.88	9.99	9.68	9.69
3201	NASDAQ	UCTT	Fri, Dec 9, 2016	10.33	10.33	9.85	9.88
3200	NASDAQ	UCTT	Thu, Dec 8, 2016	10.33	10.65	10.19	10.28
3199	NASDAQ	UCTT	Wed, Dec 7, 2016	10.03	10.44	10.00	10.29
3198	NASDAQ	UCTT	Tue, Dec 6, 2016	9.93	10.08	9.88	10.07
3197	NASDAQ	UCTT	Mon, Dec 5, 2016	9.75	10.00	9.65	9.91
3196	NASDAQ	UCTT	Fri, Dec 2, 2016	9.64	9.94	9.25	9.85
3195	NASDAQ	UCTT	Thu, Dec 1, 2016	10.09	10.09	9.36	9.61
3194	NASDAQ	UCTT	Wed, Nov 30, 2016	10.00	10.15	9.90	10.04
3193	NASDAQ	UCTT	Tue, Nov 29, 2016	10.20	10.25	9.92	9.99
3192	NASDAQ	UCTT	Mon, Nov 28, 2016	10.10	10.17	9.72	10.16
3191	NASDAQ	UCTT	Fri, Nov 25, 2016	10.55	10.56	10.17	10.22
3190	NASDAQ	UCTT	Wed, Nov 23, 2016	10.45	10.55	10.31	10.49
3189	NASDAQ	UCTT	Tue, Nov 22, 2016	9.94	10.55	9.85	10.38
3188	NASDAQ	UCTT	Mon, Nov 21, 2016	9.99	10.00	9.81	9.88
3187	NASDAQ	UCTT	Fri, Nov 18, 2016	9.93	9.99	9.61	9.86
3186	NASDAQ	UCTT	Thu, Nov 17, 2016	9.74	10.00	9.53	9.87
3185	NASDAQ	UCTT	Wed, Nov 16, 2016	9.21	9.72	9.20	9.70
3184	NASDAQ	UCTT	Tue, Nov 15, 2016	9.96	10.00	8.81	9.15
3183	NASDAQ	UCTT	Mon, Nov 14, 2016	9.75	9.93	9.67	9.90
3182	NASDAQ	UCTT	Fri, Nov 11, 2016	9.43	9.65	9.29	9.64
3181	NASDAQ	UCTT	Thu, Nov 10, 2016	9.36	9.46	9.00	9.33
3180	NASDAQ	UCTT	Wed, Nov 9, 2016	8.84	9.31	8.75	9.24
3179	NASDAQ	UCTT	Tue, Nov 8, 2016	8.90	9.19	8.86	9.04
3178	NASDAQ	UCTT	Mon, Nov 7, 2016	8.80	8.91	8.59	8.86
3177	NASDAQ	UCTT	Fri, Nov 4, 2016	8.57	8.69	8.48	8.66
3176	NASDAQ	UCTT	Thu, Nov 3, 2016	8.74	8.78	8.39	8.52
3175	NASDAQ	UCTT	Wed, Nov 2, 2016	8.63	8.84	8.60	8.75
3174	NASDAQ	UCTT	Tue, Nov 1, 2016	8.50	8.84	8.43	8.60
3173	NASDAQ	UCTT	Mon, Oct 31, 2016	8.45	8.71	8.32	8.50
3172	NASDAQ	UCTT	Fri, Oct 28, 2016	7.79	8.51	7.77	8.34
3171	NASDAQ	UCTT	Thu, Oct 27, 2016	8.60	8.67	7.75	7.84
3170	NASDAQ	UCTT	Wed, Oct 26, 2016	7.85	8.00	7.77	7.99
3169	NASDAQ	UCTT	Tue, Oct 25, 2016	7.63	8.08	7.63	7.82
3168	NASDAQ	UCTT	Mon, Oct 24, 2016	7.63	7.75	7.61	7.62
3167	NASDAQ	UCTT	Fri, Oct 21, 2016	7.56	7.70	7.52	7.64
3166	NASDAQ	UCTT	Thu, Oct 20, 2016	7.65	7.79	7.06	7.65
3165	NASDAQ	UCTT	Wed, Oct 19, 2016	7.61	7.73	7.58	7.70
3164	NASDAQ	UCTT	Tue, Oct 18, 2016	7.64	7.67	7.57	7.64
3163	NASDAQ	UCTT	Mon, Oct 17, 2016	7.78	7.79	7.59	7.60
3162	NASDAQ	UCTT	Fri, Oct 14, 2016	7.55	7.80	7.52	7.76
3161	NASDAQ	UCTT	Thu, Oct 13, 2016	7.66	7.66	7.41	7.49
3160	NASDAQ	UCTT	Wed, Oct 12, 2016	7.58	7.70	7.52	7.68
3159	NASDAQ	UCTT	Tue, Oct 11, 2016	7.80	7.80	7.50	7.55
3158	NASDAQ	UCTT	Mon, Oct 10, 2016	7.77	7.80	7.67	7.80
3157	NASDAQ	UCTT	Fri, Oct 7, 2016	7.78	7.79	7.61	7.72
3156	NASDAQ	UCTT	Thu, Oct 6, 2016	7.45	7.86	7.40	7.80
3155	NASDAQ	UCTT	Wed, Oct 5, 2016	7.36	7.52	7.35	7.45
3154	NASDAQ	UCTT	Tue, Oct 4, 2016	7.41	7.57	7.29	7.35
3153	NASDAQ	UCTT	Mon, Oct 3, 2016	7.32	7.63	7.32	7.42
3152	NASDAQ	UCTT	Fri, Sep 30, 2016	7.07	7.48	7.03	7.41
3151	NASDAQ	UCTT	Thu, Sep 29, 2016	7.01	7.10	6.87	7.08
3150	NASDAQ	UCTT	Wed, Sep 28, 2016	6.88	7.08	6.85	7.04
3149	NASDAQ	UCTT	Tue, Sep 27, 2016	6.81	6.94	6.79	6.88
3148	NASDAQ	UCTT	Mon, Sep 26, 2016	7.02	7.05	6.82	6.84
3147	NASDAQ	UCTT	Fri, Sep 23, 2016	7.06	7.14	6.98	7.04
3146	NASDAQ	UCTT	Thu, Sep 22, 2016	6.96	7.15	6.96	7.10
3145	NASDAQ	UCTT	Wed, Sep 21, 2016	6.92	6.96	6.87	6.95
3144	NASDAQ	UCTT	Tue, Sep 20, 2016	6.98	7.07	6.85	6.91
3143	NASDAQ	UCTT	Mon, Sep 19, 2016	6.94	7.08	6.87	6.91
3142	NASDAQ	UCTT	Fri, Sep 16, 2016	6.87	6.94	6.77	6.93
3141	NASDAQ	UCTT	Thu, Sep 15, 2016	6.74	6.94	6.58	6.86
3140	NASDAQ	UCTT	Wed, Sep 14, 2016	6.81	6.87	6.73	6.74
3139	NASDAQ	UCTT	Tue, Sep 13, 2016	6.96	7.00	6.73	6.83
3138	NASDAQ	UCTT	Mon, Sep 12, 2016	6.81	6.95	6.66	6.95
3137	NASDAQ	UCTT	Fri, Sep 9, 2016	7.14	7.15	6.86	6.86
3136	NASDAQ	UCTT	Thu, Sep 8, 2016	7.15	7.25	7.08	7.17
3135	NASDAQ	UCTT	Wed, Sep 7, 2016	7.33	7.46	7.14	7.14
3134	NASDAQ	UCTT	Tue, Sep 6, 2016	7.40	7.48	7.33	7.36
3133	NASDAQ	UCTT	Fri, Sep 2, 2016	7.38	7.44	7.33	7.43
3132	NASDAQ	UCTT	Thu, Sep 1, 2016	7.26	7.36	7.10	7.36
3131	NASDAQ	UCTT	Wed, Aug 31, 2016	7.40	7.40	7.15	7.27
3130	NASDAQ	UCTT	Tue, Aug 30, 2016	7.29	7.41	7.25	7.38
3129	NASDAQ	UCTT	Mon, Aug 29, 2016	7.35	7.40	7.19	7.33
3128	NASDAQ	UCTT	Fri, Aug 26, 2016	7.33	7.43	7.23	7.29
3127	NASDAQ	UCTT	Thu, Aug 25, 2016	7.20	7.29	7.15	7.29
3126	NASDAQ	UCTT	Wed, Aug 24, 2016	7.49	7.49	7.15	7.18
3125	NASDAQ	UCTT	Tue, Aug 23, 2016	7.18	7.50	7.16	7.43
3124	NASDAQ	UCTT	Mon, Aug 22, 2016	7.00	7.21	6.95	7.09
3123	NASDAQ	UCTT	Fri, Aug 19, 2016	6.71	7.25	6.70	6.95
3122	NASDAQ	UCTT	Thu, Aug 18, 2016	6.55	6.72	6.47	6.68
3121	NASDAQ	UCTT	Wed, Aug 17, 2016	6.49	6.61	6.45	6.55
3120	NASDAQ	UCTT	Tue, Aug 16, 2016	6.44	6.55	6.43	6.45
3119	NASDAQ	UCTT	Mon, Aug 15, 2016	6.52	6.65	6.45	6.51
3118	NASDAQ	UCTT	Fri, Aug 12, 2016	6.24	6.53	6.24	6.52
3117	NASDAQ	UCTT	Thu, Aug 11, 2016	6.20	6.33	6.00	6.25
3116	NASDAQ	UCTT	Wed, Aug 10, 2016	6.30	6.30	6.13	6.19
3115	NASDAQ	UCTT	Tue, Aug 9, 2016	6.33	6.41	6.25	6.29
3114	NASDAQ	UCTT	Mon, Aug 8, 2016	6.33	6.41	6.29	6.35
3113	NASDAQ	UCTT	Fri, Aug 5, 2016	6.18	6.39	5.94	6.33
3112	NASDAQ	UCTT	Thu, Aug 4, 2016	6.10	6.20	6.01	6.16
3111	NASDAQ	UCTT	Wed, Aug 3, 2016	6.26	6.26	6.05	6.08
3110	NASDAQ	UCTT	Tue, Aug 2, 2016	6.36	6.37	6.19	6.21
3109	NASDAQ	UCTT	Mon, Aug 1, 2016	6.33	6.47	6.29	6.39
3108	NASDAQ	UCTT	Fri, Jul 29, 2016	6.44	6.60	6.30	6.39
3107	NASDAQ	UCTT	Thu, Jul 28, 2016	6.12	6.20	6.11	6.18
3106	NASDAQ	UCTT	Wed, Jul 27, 2016	6.10	6.24	6.06	6.13
3105	NASDAQ	UCTT	Tue, Jul 26, 2016	6.07	6.19	6.03	6.14
3104	NASDAQ	UCTT	Mon, Jul 25, 2016	5.94	6.09	5.93	6.08
3103	NASDAQ	UCTT	Fri, Jul 22, 2016	6.01	6.01	5.89	5.96
3102	NASDAQ	UCTT	Thu, Jul 21, 2016	6.00	6.09	5.94	6.02
3101	NASDAQ	UCTT	Wed, Jul 20, 2016	5.87	6.04	5.83	6.02
3100	NASDAQ	UCTT	Tue, Jul 19, 2016	5.94	5.96	5.85	5.86
3099	NASDAQ	UCTT	Mon, Jul 18, 2016	6.03	6.10	5.77	5.95
3098	NASDAQ	UCTT	Fri, Jul 15, 2016	5.87	6.05	5.83	6.04
3097	NASDAQ	UCTT	Thu, Jul 14, 2016	5.77	5.85	5.77	5.81
3096	NASDAQ	UCTT	Wed, Jul 13, 2016	5.82	5.87	5.71	5.71
3095	NASDAQ	UCTT	Tue, Jul 12, 2016	5.80	5.90	5.55	5.81
3094	NASDAQ	UCTT	Mon, Jul 11, 2016	5.64	5.89	5.56	5.78
3093	NASDAQ	UCTT	Fri, Jul 8, 2016	5.54	5.66	5.40	5.64
3092	NASDAQ	UCTT	Thu, Jul 7, 2016	5.73	5.74	5.64	5.65
3091	NASDAQ	UCTT	Wed, Jul 6, 2016	5.54	5.76	5.47	5.68
3090	NASDAQ	UCTT	Tue, Jul 5, 2016	5.60	5.65	5.44	5.60
3089	NASDAQ	UCTT	Fri, Jul 1, 2016	5.68	5.77	5.62	5.66
3088	NASDAQ	UCTT	Thu, Jun 30, 2016	5.49	5.71	5.49	5.69
3087	NASDAQ	UCTT	Wed, Jun 29, 2016	5.53	5.68	5.47	5.51
3086	NASDAQ	UCTT	Tue, Jun 28, 2016	5.47	5.61	5.45	5.48
3085	NASDAQ	UCTT	Mon, Jun 27, 2016	5.61	5.65	5.40	5.43
3084	NASDAQ	UCTT	Fri, Jun 24, 2016	5.55	5.77	5.50	5.66
3083	NASDAQ	UCTT	Thu, Jun 23, 2016	5.84	5.96	5.74	5.88
3082	NASDAQ	UCTT	Wed, Jun 22, 2016	5.72	5.88	5.67	5.76
3081	NASDAQ	UCTT	Tue, Jun 21, 2016	5.74	5.79	5.55	5.72
3080	NASDAQ	UCTT	Mon, Jun 20, 2016	5.69	5.90	5.69	5.74
3079	NASDAQ	UCTT	Fri, Jun 17, 2016	5.67	5.68	5.42	5.64
3078	NASDAQ	UCTT	Thu, Jun 16, 2016	5.69	5.69	5.48	5.66
3077	NASDAQ	UCTT	Wed, Jun 15, 2016	5.80	5.80	5.66	5.72
3076	NASDAQ	UCTT	Tue, Jun 14, 2016	5.79	5.90	5.75	5.77
3075	NASDAQ	UCTT	Mon, Jun 13, 2016	5.62	5.91	5.61	5.82
3074	NASDAQ	UCTT	Fri, Jun 10, 2016	5.73	5.80	5.61	5.64
3073	NASDAQ	UCTT	Thu, Jun 9, 2016	5.94	5.94	5.77	5.79
3072	NASDAQ	UCTT	Wed, Jun 8, 2016	5.95	6.04	5.94	5.95
3071	NASDAQ	UCTT	Tue, Jun 7, 2016	5.89	6.02	5.89	5.93
3070	NASDAQ	UCTT	Mon, Jun 6, 2016	5.87	6.07	5.87	5.92
3069	NASDAQ	UCTT	Fri, Jun 3, 2016	5.80	5.97	5.74	5.93
3068	NASDAQ	UCTT	Thu, Jun 2, 2016	5.80	5.82	5.70	5.75
3067	NASDAQ	UCTT	Wed, Jun 1, 2016	5.63	5.91	5.63	5.85
3066	NASDAQ	UCTT	Tue, May 31, 2016	5.91	5.91	5.65	5.70
3065	NASDAQ	UCTT	Fri, May 27, 2016	5.95	6.07	5.83	5.91
3064	NASDAQ	UCTT	Thu, May 26, 2016	5.67	5.96	5.67	5.93
3063	NASDAQ	UCTT	Wed, May 25, 2016	5.83	5.83	5.65	5.70
3062	NASDAQ	UCTT	Tue, May 24, 2016	5.52	5.84	5.36	5.82
3061	NASDAQ	UCTT	Mon, May 23, 2016	5.49	5.60	5.47	5.47
3060	NASDAQ	UCTT	Fri, May 20, 2016	5.20	5.50	5.20	5.48
3059	NASDAQ	UCTT	Thu, May 19, 2016	5.04	5.14	5.02	5.13
3058	NASDAQ	UCTT	Wed, May 18, 2016	5.13	5.19	5.04	5.05
3057	NASDAQ	UCTT	Tue, May 17, 2016	5.26	5.27	5.01	5.03
3056	NASDAQ	UCTT	Mon, May 16, 2016	5.29	5.40	5.22	5.28
3055	NASDAQ	UCTT	Fri, May 13, 2016	5.33	5.33	5.16	5.25
3054	NASDAQ	UCTT	Thu, May 12, 2016	5.34	5.34	5.20	5.25
3053	NASDAQ	UCTT	Wed, May 11, 2016	5.31	5.44	5.31	5.36
3052	NASDAQ	UCTT	Tue, May 10, 2016	5.38	5.39	5.27	5.31
3051	NASDAQ	UCTT	Mon, May 9, 2016	5.40	5.49	5.34	5.38
3050	NASDAQ	UCTT	Fri, May 6, 2016	5.37	5.45	5.21	5.38
3049	NASDAQ	UCTT	Thu, May 5, 2016	5.44	5.61	5.37	5.40
3048	NASDAQ	UCTT	Wed, May 4, 2016	5.57	5.68	5.42	5.43
3047	NASDAQ	UCTT	Tue, May 3, 2016	5.67	5.78	5.38	5.60
3046	NASDAQ	UCTT	Mon, May 2, 2016	5.75	5.81	5.56	5.71
3045	NASDAQ	UCTT	Fri, Apr 29, 2016	5.94	5.94	5.59	5.69
3044	NASDAQ	UCTT	Thu, Apr 28, 2016	5.63	6.00	5.63	5.91
3043	NASDAQ	UCTT	Wed, Apr 27, 2016	5.62	5.77	5.60	5.66
3042	NASDAQ	UCTT	Tue, Apr 26, 2016	5.52	5.76	5.49	5.65
3041	NASDAQ	UCTT	Mon, Apr 25, 2016	5.55	5.66	5.46	5.53
3040	NASDAQ	UCTT	Fri, Apr 22, 2016	5.77	5.96	5.51	5.58
3039	NASDAQ	UCTT	Thu, Apr 21, 2016	5.47	5.54	5.42	5.53
3038	NASDAQ	UCTT	Wed, Apr 20, 2016	5.46	5.54	5.34	5.46
3037	NASDAQ	UCTT	Tue, Apr 19, 2016	5.45	5.54	5.39	5.48
3036	NASDAQ	UCTT	Mon, Apr 18, 2016	5.34	5.51	5.26	5.45
3035	NASDAQ	UCTT	Fri, Apr 15, 2016	5.16	5.22	5.14	5.16
3034	NASDAQ	UCTT	Thu, Apr 14, 2016	5.24	5.24	5.15	5.20
3033	NASDAQ	UCTT	Wed, Apr 13, 2016	5.08	5.30	5.05	5.25
3032	NASDAQ	UCTT	Tue, Apr 12, 2016	5.07	5.11	4.99	5.06
3031	NASDAQ	UCTT	Mon, Apr 11, 2016	5.04	5.15	5.01	5.03
3030	NASDAQ	UCTT	Fri, Apr 8, 2016	5.11	5.13	4.95	4.99
3029	NASDAQ	UCTT	Thu, Apr 7, 2016	5.06	5.12	5.04	5.05
3028	NASDAQ	UCTT	Wed, Apr 6, 2016	5.07	5.17	5.05	5.09
3027	NASDAQ	UCTT	Tue, Apr 5, 2016	5.18	5.18	5.18	5.08
3026	NASDAQ	UCTT	Mon, Apr 4, 2016	5.37	5.37	5.18	5.18
3025	NASDAQ	UCTT	Fri, Apr 1, 2016	5.28	5.43	5.28	5.35
3024	NASDAQ	UCTT	Thu, Mar 31, 2016	5.31	5.40	5.31	5.37
3023	NASDAQ	UCTT	Wed, Mar 30, 2016	5.17	5.43	5.17	5.32
3022	NASDAQ	UCTT	Tue, Mar 29, 2016	5.05	5.25	5.05	5.10
3021	NASDAQ	UCTT	Mon, Mar 28, 2016	5.12	5.12	5.05	5.07
3020	NASDAQ	UCTT	Thu, Mar 24, 2016	5.05	5.05	5.05	5.08
3019	NASDAQ	UCTT	Wed, Mar 23, 2016	5.21	5.21	5.05	5.05
3018	NASDAQ	UCTT	Tue, Mar 22, 2016	5.29	5.36	5.19	5.20
3017	NASDAQ	UCTT	Mon, Mar 21, 2016	5.32	5.43	5.25	5.33
3016	NASDAQ	UCTT	Fri, Mar 18, 2016	5.22	5.30	5.20	5.33
3015	NASDAQ	UCTT	Thu, Mar 17, 2016	5.23	5.35	5.17	5.19
3014	NASDAQ	UCTT	Wed, Mar 16, 2016	5.12	5.30	5.09	5.26
3013	NASDAQ	UCTT	Tue, Mar 15, 2016	5.33	5.33	5.33	5.12
3012	NASDAQ	UCTT	Mon, Mar 14, 2016	5.21	5.39	5.21	5.33
3011	NASDAQ	UCTT	Fri, Mar 11, 2016	5.21	5.31	5.10	5.21
3010	NASDAQ	UCTT	Thu, Mar 10, 2016	5.20	5.23	5.14	5.18
3009	NASDAQ	UCTT	Wed, Mar 9, 2016	5.06	5.06	5.06	5.18
3008	NASDAQ	UCTT	Tue, Mar 8, 2016	5.34	5.37	5.06	5.34
3007	NASDAQ	UCTT	Mon, Mar 7, 2016	5.33	5.41	5.31	5.34
3006	NASDAQ	UCTT	Fri, Mar 4, 2016	5.33	5.33	5.33	5.38
3005	NASDAQ	UCTT	Thu, Mar 3, 2016	5.40	5.40	5.40	5.33
3004	NASDAQ	UCTT	Wed, Mar 2, 2016	5.33	5.44	5.33	5.39
3003	NASDAQ	UCTT	Tue, Mar 1, 2016	5.23	5.23	5.23	5.39
3002	NASDAQ	UCTT	Mon, Feb 29, 2016	5.34	5.53	5.14	5.23
3001	NASDAQ	UCTT	Fri, Feb 26, 2016	5.32	5.46	5.29	5.31
3000	NASDAQ	UCTT	Thu, Feb 25, 2016	5.21	5.34	5.15	5.30
2999	NASDAQ	UCTT	Wed, Feb 24, 2016	5.40	5.65	5.01	5.20
2998	NASDAQ	UCTT	Tue, Feb 23, 2016	4.80	4.92	4.75	4.75
2997	NASDAQ	UCTT	Mon, Feb 22, 2016	5.00	5.01	4.81	4.84
2996	NASDAQ	UCTT	Fri, Feb 19, 2016	4.82	5.00	4.82	4.94
2995	NASDAQ	UCTT	Thu, Feb 18, 2016	4.84	4.90	4.76	4.77
2994	NASDAQ	UCTT	Wed, Feb 17, 2016	4.68	4.84	4.68	4.82
2993	NASDAQ	UCTT	Tue, Feb 16, 2016	4.63	4.72	4.58	4.65
2992	NASDAQ	UCTT	Fri, Feb 12, 2016	4.65	4.67	4.52	4.56
2991	NASDAQ	UCTT	Thu, Feb 11, 2016	4.50	4.69	4.50	4.61
2990	NASDAQ	UCTT	Wed, Feb 10, 2016	4.66	4.80	4.51	4.57
2989	NASDAQ	UCTT	Tue, Feb 9, 2016	4.69	4.75	4.61	4.64
2988	NASDAQ	UCTT	Mon, Feb 8, 2016	4.84	4.86	4.69	4.76
2987	NASDAQ	UCTT	Fri, Feb 5, 2016	5.01	5.06	4.85	4.85
2986	NASDAQ	UCTT	Thu, Feb 4, 2016	4.98	5.11	4.98	5.04
2985	NASDAQ	UCTT	Wed, Feb 3, 2016	5.12	5.12	4.92	4.99
2984	NASDAQ	UCTT	Tue, Feb 2, 2016	5.10	5.15	5.01	5.06
2983	NASDAQ	UCTT	Mon, Feb 1, 2016	5.10	5.22	5.06	5.15
2982	NASDAQ	UCTT	Fri, Jan 29, 2016	5.08	5.27	5.08	5.16
2981	NASDAQ	UCTT	Thu, Jan 28, 2016	5.09	5.23	5.05	5.05
2980	NASDAQ	UCTT	Wed, Jan 27, 2016	5.07	5.11	4.96	5.05
2979	NASDAQ	UCTT	Tue, Jan 26, 2016	5.08	5.15	4.99	5.06
2978	NASDAQ	UCTT	Mon, Jan 25, 2016	5.12	5.20	5.03	5.04
2977	NASDAQ	UCTT	Fri, Jan 22, 2016	5.14	5.22	5.11	5.14
2976	NASDAQ	UCTT	Thu, Jan 21, 2016	5.07	5.17	4.90	5.03
2975	NASDAQ	UCTT	Wed, Jan 20, 2016	4.71	5.05	4.60	4.99
2974	NASDAQ	UCTT	Tue, Jan 19, 2016	5.02	5.13	4.72	4.79
2973	NASDAQ	UCTT	Fri, Jan 15, 2016	5.07	5.13	4.84	4.98
2972	NASDAQ	UCTT	Thu, Jan 14, 2016	5.28	5.41	5.16	5.23
2971	NASDAQ	UCTT	Wed, Jan 13, 2016	5.55	5.70	5.20	5.25
2970	NASDAQ	UCTT	Tue, Jan 12, 2016	5.30	5.72	5.30	5.50
2969	NASDAQ	UCTT	Mon, Jan 11, 2016	4.75	5.01	4.71	4.76
2968	NASDAQ	UCTT	Fri, Jan 8, 2016	4.80	4.92	4.73	4.73
2967	NASDAQ	UCTT	Thu, Jan 7, 2016	4.91	4.98	4.79	4.79
2966	NASDAQ	UCTT	Wed, Jan 6, 2016	4.96	5.03	4.90	5.01
2965	NASDAQ	UCTT	Tue, Jan 5, 2016	5.28	5.28	4.99	5.03
2964	NASDAQ	UCTT	Mon, Jan 4, 2016	5.06	5.31	4.95	5.25
2963	NASDAQ	UCTT	Thu, Dec 31, 2015	5.25	5.30	5.11	5.12
2962	NASDAQ	UCTT	Wed, Dec 30, 2015	5.40	5.48	5.19	5.26
2961	NASDAQ	UCTT	Tue, Dec 29, 2015	5.41	5.53	5.37	5.45
2960	NASDAQ	UCTT	Mon, Dec 28, 2015	5.34	5.43	5.25	5.39
2959	NASDAQ	UCTT	Thu, Dec 24, 2015	5.30	5.47	5.30	5.38
2958	NASDAQ	UCTT	Wed, Dec 23, 2015	5.33	5.37	5.25	5.32
2957	NASDAQ	UCTT	Tue, Dec 22, 2015	5.30	5.39	5.22	5.32
2956	NASDAQ	UCTT	Mon, Dec 21, 2015	5.20	5.31	5.09	5.30
2955	NASDAQ	UCTT	Fri, Dec 18, 2015	5.10	5.21	5.03	5.15
2954	NASDAQ	UCTT	Thu, Dec 17, 2015	5.15	5.35	4.87	5.10
2953	NASDAQ	UCTT	Wed, Dec 16, 2015	4.90	5.13	4.79	5.12
2952	NASDAQ	UCTT	Tue, Dec 15, 2015	4.71	4.88	4.67	4.87
2951	NASDAQ	UCTT	Mon, Dec 14, 2015	4.82	4.85	4.70	4.71
2950	NASDAQ	UCTT	Fri, Dec 11, 2015	4.85	4.94	4.80	4.84
2949	NASDAQ	UCTT	Thu, Dec 10, 2015	4.91	5.01	4.86	4.89
2948	NASDAQ	UCTT	Wed, Dec 9, 2015	4.90	4.99	4.82	4.92
2947	NASDAQ	UCTT	Tue, Dec 8, 2015	4.82	4.94	4.75	4.89
2946	NASDAQ	UCTT	Mon, Dec 7, 2015	5.20	5.22	4.80	4.87
2945	NASDAQ	UCTT	Fri, Dec 4, 2015	5.25	5.44	5.20	5.23
2944	NASDAQ	UCTT	Thu, Dec 3, 2015	5.45	5.49	5.25	5.26
2943	NASDAQ	UCTT	Wed, Dec 2, 2015	5.40	5.59	5.31	5.46
2942	NASDAQ	UCTT	Tue, Dec 1, 2015	5.08	5.40	4.97	5.35
2941	NASDAQ	UCTT	Mon, Nov 30, 2015	5.08	5.10	4.88	5.07
2940	NASDAQ	UCTT	Fri, Nov 27, 2015	4.97	5.10	4.89	5.08
2939	NASDAQ	UCTT	Wed, Nov 25, 2015	4.84	5.00	4.84	4.98
2938	NASDAQ	UCTT	Tue, Nov 24, 2015	4.71	4.87	4.71	4.86
2937	NASDAQ	UCTT	Mon, Nov 23, 2015	4.79	4.88	4.71	4.72
2936	NASDAQ	UCTT	Fri, Nov 20, 2015	5.06	5.10	4.80	4.81
2935	NASDAQ	UCTT	Thu, Nov 19, 2015	4.91	5.07	4.90	5.06
2934	NASDAQ	UCTT	Wed, Nov 18, 2015	4.83	4.97	4.83	4.95
2933	NASDAQ	UCTT	Tue, Nov 17, 2015	4.96	4.98	4.80	4.83
2932	NASDAQ	UCTT	Mon, Nov 16, 2015	4.94	5.13	4.83	4.96
2931	NASDAQ	UCTT	Fri, Nov 13, 2015	4.85	5.01	4.76	4.91
2930	NASDAQ	UCTT	Thu, Nov 12, 2015	4.81	4.90	4.75	4.82
2929	NASDAQ	UCTT	Wed, Nov 11, 2015	4.86	4.93	4.81	4.85
2928	NASDAQ	UCTT	Tue, Nov 10, 2015	5.00	5.05	4.85	4.88
2927	NASDAQ	UCTT	Mon, Nov 9, 2015	5.07	5.09	4.98	5.02
2926	NASDAQ	UCTT	Fri, Nov 6, 2015	5.06	5.11	4.98	5.08
2925	NASDAQ	UCTT	Thu, Nov 5, 2015	5.13	5.15	5.06	5.08
2924	NASDAQ	UCTT	Wed, Nov 4, 2015	5.21	5.27	5.11	5.14
2923	NASDAQ	UCTT	Tue, Nov 3, 2015	5.17	5.33	5.17	5.22
2922	NASDAQ	UCTT	Mon, Nov 2, 2015	4.99	5.21	4.98	5.21
2921	NASDAQ	UCTT	Fri, Oct 30, 2015	4.79	4.92	4.71	4.88
2920	NASDAQ	UCTT	Thu, Oct 29, 2015	4.80	4.87	4.75	4.76
2919	NASDAQ	UCTT	Wed, Oct 28, 2015	4.75	4.89	4.69	4.85
2918	NASDAQ	UCTT	Tue, Oct 27, 2015	4.80	4.86	4.60	4.70
2917	NASDAQ	UCTT	Mon, Oct 26, 2015	4.93	5.00	4.75	4.81
2916	NASDAQ	UCTT	Fri, Oct 23, 2015	4.60	5.05	4.60	4.91
2915	NASDAQ	UCTT	Thu, Oct 22, 2015	5.49	5.60	5.21	5.30
2914	NASDAQ	UCTT	Wed, Oct 21, 2015	5.61	5.71	5.54	5.54
2913	NASDAQ	UCTT	Tue, Oct 20, 2015	5.50	5.65	5.42	5.60
2912	NASDAQ	UCTT	Mon, Oct 19, 2015	5.37	5.51	5.35	5.51
2911	NASDAQ	UCTT	Fri, Oct 16, 2015	5.44	5.45	5.32	5.39
2910	NASDAQ	UCTT	Thu, Oct 15, 2015	5.35	5.42	5.29	5.42
2909	NASDAQ	UCTT	Wed, Oct 14, 2015	5.40	5.46	5.29	5.30
2908	NASDAQ	UCTT	Tue, Oct 13, 2015	5.55	5.56	5.35	5.36
2907	NASDAQ	UCTT	Mon, Oct 12, 2015	5.79	5.82	5.53	5.58
2906	NASDAQ	UCTT	Fri, Oct 9, 2015	5.91	5.91	5.77	5.82
2905	NASDAQ	UCTT	Thu, Oct 8, 2015	5.86	5.88	5.71	5.88
2904	NASDAQ	UCTT	Wed, Oct 7, 2015	5.77	5.90	5.77	5.84
2903	NASDAQ	UCTT	Tue, Oct 6, 2015	5.76	5.82	5.68	5.73
2902	NASDAQ	UCTT	Mon, Oct 5, 2015	5.77	5.85	5.70	5.75
2901	NASDAQ	UCTT	Fri, Oct 2, 2015	5.59	5.75	5.43	5.75
2900	NASDAQ	UCTT	Thu, Oct 1, 2015	5.74	5.80	5.54	5.67
2899	NASDAQ	UCTT	Wed, Sep 30, 2015	5.74	5.81	5.69	5.74
2898	NASDAQ	UCTT	Tue, Sep 29, 2015	5.59	5.79	5.56	5.67
2897	NASDAQ	UCTT	Mon, Sep 28, 2015	5.52	5.66	5.46	5.57
2896	NASDAQ	UCTT	Fri, Sep 25, 2015	5.84	5.94	5.53	5.53
2895	NASDAQ	UCTT	Thu, Sep 24, 2015	5.79	5.85	5.73	5.79
2894	NASDAQ	UCTT	Wed, Sep 23, 2015	5.84	5.93	5.76	5.86
2893	NASDAQ	UCTT	Tue, Sep 22, 2015	5.90	5.90	5.74	5.80
2892	NASDAQ	UCTT	Mon, Sep 21, 2015	6.18	6.23	5.94	5.99
2891	NASDAQ	UCTT	Fri, Sep 18, 2015	6.28	6.39	6.08	6.11
2890	NASDAQ	UCTT	Thu, Sep 17, 2015	6.36	6.49	6.32	6.35
2889	NASDAQ	UCTT	Wed, Sep 16, 2015	6.45	6.58	6.38	6.39
2888	NASDAQ	UCTT	Tue, Sep 15, 2015	6.34	6.54	6.33	6.48
2887	NASDAQ	UCTT	Mon, Sep 14, 2015	6.29	6.37	6.23	6.33
2886	NASDAQ	UCTT	Fri, Sep 11, 2015	6.38	6.43	6.25	6.29
2885	NASDAQ	UCTT	Thu, Sep 10, 2015	6.48	6.54	6.38	6.41
2884	NASDAQ	UCTT	Wed, Sep 9, 2015	6.83	6.84	6.47	6.50
2883	NASDAQ	UCTT	Tue, Sep 8, 2015	6.66	6.80	6.55	6.70
2882	NASDAQ	UCTT	Fri, Sep 4, 2015	6.61	6.72	6.46	6.56
2881	NASDAQ	UCTT	Thu, Sep 3, 2015	6.69	6.79	6.53	6.66
2880	NASDAQ	UCTT	Wed, Sep 2, 2015	6.53	6.66	6.42	6.64
2879	NASDAQ	UCTT	Tue, Sep 1, 2015	6.62	6.70	6.40	6.41
2878	NASDAQ	UCTT	Mon, Aug 31, 2015	6.64	6.83	6.64	6.79
2877	NASDAQ	UCTT	Fri, Aug 28, 2015	6.56	6.75	6.56	6.64
2876	NASDAQ	UCTT	Thu, Aug 27, 2015	6.55	6.65	6.41	6.58
2875	NASDAQ	UCTT	Wed, Aug 26, 2015	6.46	6.61	6.35	6.52
2874	NASDAQ	UCTT	Tue, Aug 25, 2015	6.63	6.63	6.29	6.31
2873	NASDAQ	UCTT	Mon, Aug 24, 2015	6.01	6.77	6.00	6.43
2872	NASDAQ	UCTT	Fri, Aug 21, 2015	6.49	6.97	6.44	6.87
2871	NASDAQ	UCTT	Thu, Aug 20, 2015	6.90	6.91	6.61	6.61
2870	NASDAQ	UCTT	Wed, Aug 19, 2015	7.07	7.17	6.93	6.95
2869	NASDAQ	UCTT	Tue, Aug 18, 2015	7.47	7.50	7.12	7.12
2868	NASDAQ	UCTT	Mon, Aug 17, 2015	7.44	7.58	7.40	7.47
2867	NASDAQ	UCTT	Fri, Aug 14, 2015	7.57	7.61	7.40	7.45
2866	NASDAQ	UCTT	Thu, Aug 13, 2015	7.65	7.80	7.60	7.60
2865	NASDAQ	UCTT	Wed, Aug 12, 2015	7.57	7.79	7.47	7.66
2864	NASDAQ	UCTT	Tue, Aug 11, 2015	7.96	8.00	7.65	7.68
2863	NASDAQ	UCTT	Mon, Aug 10, 2015	7.97	8.16	7.90	8.04
2862	NASDAQ	UCTT	Fri, Aug 7, 2015	8.00	8.07	7.86	8.02
2861	NASDAQ	UCTT	Thu, Aug 6, 2015	8.05	8.13	8.00	8.04
2860	NASDAQ	UCTT	Wed, Aug 5, 2015	8.02	8.13	7.99	8.08
2859	NASDAQ	UCTT	Tue, Aug 4, 2015	7.81	8.06	7.71	8.02
2858	NASDAQ	UCTT	Mon, Aug 3, 2015	7.65	7.84	7.51	7.60
2857	NASDAQ	UCTT	Fri, Jul 31, 2015	7.64	7.73	7.54	7.58
2856	NASDAQ	UCTT	Thu, Jul 30, 2015	7.31	7.64	7.31	7.64
2855	NASDAQ	UCTT	Wed, Jul 29, 2015	7.32	7.44	7.29	7.36
2854	NASDAQ	UCTT	Tue, Jul 28, 2015	7.11	7.32	7.07	7.30
2853	NASDAQ	UCTT	Mon, Jul 27, 2015	7.15	7.37	6.98	7.22
2852	NASDAQ	UCTT	Fri, Jul 24, 2015	7.11	7.24	6.81	7.07
2851	NASDAQ	UCTT	Thu, Jul 23, 2015	6.80	7.70	6.70	7.15
2850	NASDAQ	UCTT	Wed, Jul 22, 2015	5.45	5.54	5.29	5.42
2849	NASDAQ	UCTT	Tue, Jul 21, 2015	5.44	5.69	5.43	5.50
2848	NASDAQ	UCTT	Mon, Jul 20, 2015	5.72	5.73	5.37	5.41
2847	NASDAQ	UCTT	Fri, Jul 17, 2015	5.81	5.83	5.65	5.70
2846	NASDAQ	UCTT	Thu, Jul 16, 2015	6.00	6.00	5.70	5.80
2845	NASDAQ	UCTT	Wed, Jul 15, 2015	6.10	6.10	5.90	5.91
2844	NASDAQ	UCTT	Tue, Jul 14, 2015	6.11	6.14	5.94	6.13
2843	NASDAQ	UCTT	Mon, Jul 13, 2015	6.18	6.21	6.12	6.13
2842	NASDAQ	UCTT	Fri, Jul 10, 2015	6.10	6.17	6.04	6.14
2841	NASDAQ	UCTT	Thu, Jul 9, 2015	6.09	6.11	5.97	6.04
2840	NASDAQ	UCTT	Wed, Jul 8, 2015	6.13	6.14	5.98	6.02
2839	NASDAQ	UCTT	Tue, Jul 7, 2015	6.09	6.22	6.06	6.15
2838	NASDAQ	UCTT	Mon, Jul 6, 2015	6.12	6.25	6.09	6.11
2837	NASDAQ	UCTT	Thu, Jul 2, 2015	6.18	6.20	6.13	6.14
2836	NASDAQ	UCTT	Wed, Jul 1, 2015	6.31	6.46	6.12	6.15
2835	NASDAQ	UCTT	Tue, Jun 30, 2015	6.37	6.45	6.20	6.23
2834	NASDAQ	UCTT	Mon, Jun 29, 2015	6.48	6.60	6.30	6.30
2833	NASDAQ	UCTT	Fri, Jun 26, 2015	6.78	6.78	6.50	6.50
2832	NASDAQ	UCTT	Thu, Jun 25, 2015	6.75	6.77	6.60	6.76
2831	NASDAQ	UCTT	Wed, Jun 24, 2015	6.71	6.81	6.65	6.66
2830	NASDAQ	UCTT	Tue, Jun 23, 2015	6.73	6.79	6.65	6.68
2829	NASDAQ	UCTT	Mon, Jun 22, 2015	6.83	6.83	6.65	6.71
2828	NASDAQ	UCTT	Fri, Jun 19, 2015	6.88	6.88	6.68	6.69
2827	NASDAQ	UCTT	Thu, Jun 18, 2015	6.94	6.97	6.81	6.84
2826	NASDAQ	UCTT	Wed, Jun 17, 2015	6.89	6.93	6.62	6.89
2825	NASDAQ	UCTT	Tue, Jun 16, 2015	6.61	7.15	6.56	6.84
2824	NASDAQ	UCTT	Mon, Jun 15, 2015	6.10	6.26	6.01	6.25
2823	NASDAQ	UCTT	Fri, Jun 12, 2015	6.11	6.16	6.05	6.12
2822	NASDAQ	UCTT	Thu, Jun 11, 2015	6.22	6.22	6.05	6.12
2821	NASDAQ	UCTT	Wed, Jun 10, 2015	6.31	6.39	6.17	6.18
2820	NASDAQ	UCTT	Tue, Jun 9, 2015	6.44	6.44	6.23	6.30
2819	NASDAQ	UCTT	Mon, Jun 8, 2015	6.52	6.55	6.42	6.45
2818	NASDAQ	UCTT	Fri, Jun 5, 2015	6.44	6.62	6.40	6.56
2817	NASDAQ	UCTT	Thu, Jun 4, 2015	6.49	6.54	6.43	6.46
2816	NASDAQ	UCTT	Wed, Jun 3, 2015	6.42	6.53	6.42	6.50
2815	NASDAQ	UCTT	Tue, Jun 2, 2015	6.43	6.51	6.38	6.44
2814	NASDAQ	UCTT	Mon, Jun 1, 2015	6.46	6.52	6.29	6.48
2813	NASDAQ	UCTT	Fri, May 29, 2015	6.49	6.65	6.46	6.47
2812	NASDAQ	UCTT	Thu, May 28, 2015	6.40	6.53	6.40	6.51
2811	NASDAQ	UCTT	Wed, May 27, 2015	6.24	6.40	6.24	6.40
2810	NASDAQ	UCTT	Tue, May 26, 2015	6.28	6.33	6.20	6.25
2809	NASDAQ	UCTT	Fri, May 22, 2015	6.30	6.33	6.22	6.29
2808	NASDAQ	UCTT	Thu, May 21, 2015	6.22	6.32	6.13	6.30
2807	NASDAQ	UCTT	Wed, May 20, 2015	6.20	6.29	6.13	6.24
2806	NASDAQ	UCTT	Tue, May 19, 2015	6.15	6.20	6.05	6.17
2805	NASDAQ	UCTT	Mon, May 18, 2015	6.14	6.18	6.10	6.17
2804	NASDAQ	UCTT	Fri, May 15, 2015	6.11	6.19	6.04	6.15
2803	NASDAQ	UCTT	Thu, May 14, 2015	6.04	6.15	5.99	6.11
2802	NASDAQ	UCTT	Wed, May 13, 2015	6.10	6.10	5.85	5.99
2801	NASDAQ	UCTT	Tue, May 12, 2015	5.93	6.06	5.84	6.05
2800	NASDAQ	UCTT	Mon, May 11, 2015	6.02	6.10	5.98	5.99
2799	NASDAQ	UCTT	Fri, May 8, 2015	6.01	6.15	6.01	6.06
2798	NASDAQ	UCTT	Thu, May 7, 2015	5.93	6.01	5.90	6.00
2797	NASDAQ	UCTT	Wed, May 6, 2015	5.93	5.96	5.81	5.95
2796	NASDAQ	UCTT	Tue, May 5, 2015	6.15	6.17	5.87	5.93
2795	NASDAQ	UCTT	Mon, May 4, 2015	6.15	6.37	6.13	6.18
2794	NASDAQ	UCTT	Fri, May 1, 2015	6.07	6.17	5.98	6.17
2793	NASDAQ	UCTT	Thu, Apr 30, 2015	6.07	6.13	5.96	6.01
2792	NASDAQ	UCTT	Wed, Apr 29, 2015	6.01	6.12	5.99	6.02
2791	NASDAQ	UCTT	Tue, Apr 28, 2015	6.13	6.19	5.99	6.07
2790	NASDAQ	UCTT	Mon, Apr 27, 2015	6.27	6.40	6.03	6.06
2789	NASDAQ	UCTT	Fri, Apr 24, 2015	5.96	6.39	5.87	6.26
2788	NASDAQ	UCTT	Thu, Apr 23, 2015	5.68	5.79	5.56	5.66
2787	NASDAQ	UCTT	Wed, Apr 22, 2015	5.50	5.70	5.50	5.66
2786	NASDAQ	UCTT	Tue, Apr 21, 2015	6.28	6.28	5.26	5.52
2785	NASDAQ	UCTT	Mon, Apr 20, 2015	6.92	6.96	6.78	6.83
2784	NASDAQ	UCTT	Fri, Apr 17, 2015	6.87	7.00	6.87	6.89
2783	NASDAQ	UCTT	Thu, Apr 16, 2015	7.20	7.25	6.87	6.98
2782	NASDAQ	UCTT	Wed, Apr 15, 2015	7.18	7.35	7.16	7.24
2781	NASDAQ	UCTT	Tue, Apr 14, 2015	7.23	7.29	7.17	7.17
2780	NASDAQ	UCTT	Mon, Apr 13, 2015	7.22	7.34	7.22	7.25
2779	NASDAQ	UCTT	Fri, Apr 10, 2015	7.33	7.38	7.17	7.21
2778	NASDAQ	UCTT	Thu, Apr 9, 2015	7.36	7.45	7.27	7.29
2777	NASDAQ	UCTT	Wed, Apr 8, 2015	7.29	7.46	7.29	7.39
2776	NASDAQ	UCTT	Tue, Apr 7, 2015	7.39	7.48	7.30	7.31
2775	NASDAQ	UCTT	Mon, Apr 6, 2015	7.51	7.51	7.19	7.41
2774	NASDAQ	UCTT	Thu, Apr 2, 2015	7.28	7.41	7.26	7.34
2773	NASDAQ	UCTT	Wed, Apr 1, 2015	7.15	7.35	6.99	7.26
2772	NASDAQ	UCTT	Tue, Mar 31, 2015	7.20	7.25	7.14	7.15
2771	NASDAQ	UCTT	Mon, Mar 30, 2015	7.30	7.38	7.18	7.30
2770	NASDAQ	UCTT	Fri, Mar 27, 2015	7.32	7.54	7.17	7.32
2769	NASDAQ	UCTT	Thu, Mar 26, 2015	7.17	7.50	7.17	7.31
2768	NASDAQ	UCTT	Wed, Mar 25, 2015	7.86	7.86	7.61	7.65
2767	NASDAQ	UCTT	Tue, Mar 24, 2015	7.88	7.94	7.71	7.88
2766	NASDAQ	UCTT	Mon, Mar 23, 2015	7.74	7.92	7.60	7.86
2765	NASDAQ	UCTT	Fri, Mar 20, 2015	8.14	8.14	7.57	7.80
2764	NASDAQ	UCTT	Thu, Mar 19, 2015	8.41	8.54	8.27	8.48
2763	NASDAQ	UCTT	Wed, Mar 18, 2015	8.29	8.48	8.22	8.45
2762	NASDAQ	UCTT	Tue, Mar 17, 2015	8.32	8.40	8.17	8.31
2761	NASDAQ	UCTT	Mon, Mar 16, 2015	8.29	8.49	8.29	8.37
2760	NASDAQ	UCTT	Fri, Mar 13, 2015	8.21	8.26	8.05	8.26
2759	NASDAQ	UCTT	Thu, Mar 12, 2015	8.11	8.21	8.05	8.19
2758	NASDAQ	UCTT	Wed, Mar 11, 2015	8.01	8.11	7.96	8.09
2757	NASDAQ	UCTT	Tue, Mar 10, 2015	8.02	8.10	7.91	7.98
2756	NASDAQ	UCTT	Mon, Mar 9, 2015	8.12	8.21	8.06	8.13
2755	NASDAQ	UCTT	Fri, Mar 6, 2015	8.20	8.41	8.10	8.12
2754	NASDAQ	UCTT	Thu, Mar 5, 2015	8.28	8.43	8.18	8.31
2753	NASDAQ	UCTT	Wed, Mar 4, 2015	8.34	8.48	8.20	8.28
2752	NASDAQ	UCTT	Tue, Mar 3, 2015	8.43	8.48	8.34	8.36
2751	NASDAQ	UCTT	Mon, Mar 2, 2015	8.20	8.42	8.20	8.41
2750	NASDAQ	UCTT	Fri, Feb 27, 2015	8.35	8.41	8.20	8.26
2749	NASDAQ	UCTT	Thu, Feb 26, 2015	8.33	8.44	8.28	8.35
2748	NASDAQ	UCTT	Wed, Feb 25, 2015	8.25	8.39	8.15	8.33
2747	NASDAQ	UCTT	Tue, Feb 24, 2015	8.40	8.43	8.19	8.26
2746	NASDAQ	UCTT	Mon, Feb 23, 2015	8.29	8.49	8.01	8.21
2745	NASDAQ	UCTT	Fri, Feb 20, 2015	8.68	8.68	8.34	8.41
2744	NASDAQ	UCTT	Thu, Feb 19, 2015	8.69	8.91	8.45	8.66
2743	NASDAQ	UCTT	Wed, Feb 18, 2015	9.37	9.50	8.69	8.83
2742	NASDAQ	UCTT	Tue, Feb 17, 2015	9.87	10.08	9.73	9.75
2741	NASDAQ	UCTT	Fri, Feb 13, 2015	9.88	10.00	9.78	9.87
2740	NASDAQ	UCTT	Thu, Feb 12, 2015	10.01	10.23	9.68	9.91
2739	NASDAQ	UCTT	Wed, Feb 11, 2015	9.88	10.07	9.65	9.91
2738	NASDAQ	UCTT	Tue, Feb 10, 2015	10.07	10.10	9.87	9.92
2737	NASDAQ	UCTT	Mon, Feb 9, 2015	10.02	10.29	9.70	10.04
2736	NASDAQ	UCTT	Fri, Feb 6, 2015	9.72	10.25	9.71	10.07
2735	NASDAQ	UCTT	Thu, Feb 5, 2015	9.52	9.78	9.48	9.72
2734	NASDAQ	UCTT	Wed, Feb 4, 2015	9.38	9.59	9.38	9.48
2733	NASDAQ	UCTT	Tue, Feb 3, 2015	9.08	9.48	9.08	9.45
2732	NASDAQ	UCTT	Mon, Feb 2, 2015	8.78	9.10	8.75	9.09
2731	NASDAQ	UCTT	Fri, Jan 30, 2015	9.12	9.39	8.79	8.80
2730	NASDAQ	UCTT	Thu, Jan 29, 2015	9.04	9.31	9.04	9.24
2729	NASDAQ	UCTT	Wed, Jan 28, 2015	9.14	9.34	8.96	9.04
2728	NASDAQ	UCTT	Tue, Jan 27, 2015	9.19	9.19	9.05	9.07
2727	NASDAQ	UCTT	Mon, Jan 26, 2015	9.34	9.41	9.22	9.29
2726	NASDAQ	UCTT	Fri, Jan 23, 2015	9.50	9.50	9.34	9.40
2725	NASDAQ	UCTT	Thu, Jan 22, 2015	9.30	9.53	9.07	9.46
2724	NASDAQ	UCTT	Wed, Jan 21, 2015	9.35	9.45	9.24	9.25
2723	NASDAQ	UCTT	Tue, Jan 20, 2015	9.44	9.47	9.29	9.36
2722	NASDAQ	UCTT	Fri, Jan 16, 2015	9.11	9.47	9.05	9.41
2721	NASDAQ	UCTT	Thu, Jan 15, 2015	9.22	9.55	9.05	9.15
2720	NASDAQ	UCTT	Wed, Jan 14, 2015	9.25	9.35	9.04	9.23
2719	NASDAQ	UCTT	Tue, Jan 13, 2015	9.50	9.73	9.26	9.35
2718	NASDAQ	UCTT	Mon, Jan 12, 2015	9.67	9.70	9.36	9.40
2717	NASDAQ	UCTT	Fri, Jan 9, 2015	9.53	9.75	9.52	9.70
2716	NASDAQ	UCTT	Thu, Jan 8, 2015	9.43	9.85	9.34	9.56
2715	NASDAQ	UCTT	Wed, Jan 7, 2015	9.35	9.45	9.04	9.33
2714	NASDAQ	UCTT	Tue, Jan 6, 2015	9.55	9.55	9.04	9.30
2713	NASDAQ	UCTT	Mon, Jan 5, 2015	9.33	9.51	9.30	9.39
2712	NASDAQ	UCTT	Fri, Jan 2, 2015	9.37	9.45	9.21	9.42
2711	NASDAQ	UCTT	Wed, Dec 31, 2014	9.20	9.41	9.20	9.28
2710	NASDAQ	UCTT	Tue, Dec 30, 2014	9.28	9.35	9.18	9.23
2709	NASDAQ	UCTT	Mon, Dec 29, 2014	9.35	9.42	9.28	9.28
2708	NASDAQ	UCTT	Fri, Dec 26, 2014	9.32	9.44	9.32	9.38
2707	NASDAQ	UCTT	Wed, Dec 24, 2014	9.37	9.38	9.18	9.27
2706	NASDAQ	UCTT	Tue, Dec 23, 2014	9.28	9.47	9.10	9.35
2705	NASDAQ	UCTT	Mon, Dec 22, 2014	5.82	9.51	8.80	9.27
2704	NASDAQ	UCTT	Fri, Dec 19, 2014	8.90	9.10	8.67	9.05
2703	NASDAQ	UCTT	Thu, Dec 18, 2014	8.90	9.00	8.84	8.95
2702	NASDAQ	UCTT	Wed, Dec 17, 2014	8.71	8.96	8.67	8.90
2701	NASDAQ	UCTT	Tue, Dec 16, 2014	8.56	8.90	8.48	8.72
2700	NASDAQ	UCTT	Mon, Dec 15, 2014	8.69	8.83	8.58	8.60
2699	NASDAQ	UCTT	Fri, Dec 12, 2014	8.55	8.82	8.55	8.62
2698	NASDAQ	UCTT	Thu, Dec 11, 2014	8.77	8.97	8.32	8.67
2697	NASDAQ	UCTT	Wed, Dec 10, 2014	8.77	8.81	7.38	8.66
2696	NASDAQ	UCTT	Tue, Dec 9, 2014	8.45	8.87	8.31	8.85
2695	NASDAQ	UCTT	Mon, Dec 8, 2014	8.86	8.98	8.49	8.51
2694	NASDAQ	UCTT	Fri, Dec 5, 2014	8.70	9.00	8.70	8.92
2693	NASDAQ	UCTT	Thu, Dec 4, 2014	8.68	8.82	8.61	8.75
2692	NASDAQ	UCTT	Wed, Dec 3, 2014	8.43	8.79	8.40	8.68
2691	NASDAQ	UCTT	Tue, Dec 2, 2014	8.47	8.75	8.42	8.45
2690	NASDAQ	UCTT	Mon, Dec 1, 2014	8.63	8.63	8.40	8.42
2689	NASDAQ	UCTT	Fri, Nov 28, 2014	8.80	8.87	8.69	8.69
2688	NASDAQ	UCTT	Wed, Nov 26, 2014	8.67	8.85	8.55	8.81
2687	NASDAQ	UCTT	Tue, Nov 25, 2014	8.47	8.75	8.35	8.70
2686	NASDAQ	UCTT	Mon, Nov 24, 2014	8.47	8.52	8.31	8.41
2685	NASDAQ	UCTT	Fri, Nov 21, 2014	8.38	8.59	8.31	8.49
2684	NASDAQ	UCTT	Thu, Nov 20, 2014	8.00	8.32	7.98	8.22
2683	NASDAQ	UCTT	Wed, Nov 19, 2014	8.34	8.34	7.96	8.02
2682	NASDAQ	UCTT	Tue, Nov 18, 2014	8.17	8.41	8.17	8.32
2681	NASDAQ	UCTT	Mon, Nov 17, 2014	8.22	8.25	8.06	8.21
2680	NASDAQ	UCTT	Fri, Nov 14, 2014	8.18	8.30	8.06	8.26
2679	NASDAQ	UCTT	Thu, Nov 13, 2014	8.33	8.35	8.25	8.34
2678	NASDAQ	UCTT	Wed, Nov 12, 2014	8.09	8.35	8.05	8.35
2677	NASDAQ	UCTT	Tue, Nov 11, 2014	8.10	8.30	8.04	8.27
2676	NASDAQ	UCTT	Mon, Nov 10, 2014	7.83	8.24	7.72	8.16
2675	NASDAQ	UCTT	Fri, Nov 7, 2014	8.52	8.52	8.26	8.36
2674	NASDAQ	UCTT	Thu, Nov 6, 2014	8.33	8.69	8.33	8.58
2673	NASDAQ	UCTT	Wed, Nov 5, 2014	8.20	8.46	8.08	8.44
2672	NASDAQ	UCTT	Tue, Nov 4, 2014	8.17	8.26	7.93	8.09
2671	NASDAQ	UCTT	Mon, Nov 3, 2014	8.73	8.82	8.21	8.23
2670	NASDAQ	UCTT	Fri, Oct 31, 2014	8.54	8.82	8.37	8.78
2669	NASDAQ	UCTT	Thu, Oct 30, 2014	8.36	8.44	8.23	8.37
2668	NASDAQ	UCTT	Wed, Oct 29, 2014	8.30	8.50	8.27	8.43
2667	NASDAQ	UCTT	Tue, Oct 28, 2014	7.89	8.39	7.89	8.31
2666	NASDAQ	UCTT	Mon, Oct 27, 2014	7.95	7.97	7.76	7.87
2665	NASDAQ	UCTT	Fri, Oct 24, 2014	7.92	8.18	7.89	7.95
2664	NASDAQ	UCTT	Thu, Oct 23, 2014	7.78	7.99	7.65	7.89
2663	NASDAQ	UCTT	Wed, Oct 22, 2014	7.91	7.99	7.65	7.67
2662	NASDAQ	UCTT	Tue, Oct 21, 2014	7.85	8.49	7.69	7.92
2661	NASDAQ	UCTT	Mon, Oct 20, 2014	7.85	8.26	7.81	8.26
2660	NASDAQ	UCTT	Fri, Oct 17, 2014	8.26	8.32	7.75	7.94
2659	NASDAQ	UCTT	Thu, Oct 16, 2014	8.02	8.38	7.91	8.09
2658	NASDAQ	UCTT	Wed, Oct 15, 2014	7.65	8.23	7.58	8.09
2657	NASDAQ	UCTT	Tue, Oct 14, 2014	7.78	7.95	7.62	7.69
2656	NASDAQ	UCTT	Mon, Oct 13, 2014	7.44	7.77	7.32	7.67
2655	NASDAQ	UCTT	Fri, Oct 10, 2014	7.85	7.85	7.37	7.40
2654	NASDAQ	UCTT	Thu, Oct 9, 2014	7.93	8.09	7.84	7.87
2653	NASDAQ	UCTT	Wed, Oct 8, 2014	7.85	8.01	7.68	7.96
2652	NASDAQ	UCTT	Tue, Oct 7, 2014	8.08	8.14	7.77	7.91
2651	NASDAQ	UCTT	Mon, Oct 6, 2014	9.12	9.12	8.00	8.11
2650	NASDAQ	UCTT	Fri, Oct 3, 2014	9.32	9.41	9.10	9.12
2649	NASDAQ	UCTT	Thu, Oct 2, 2014	8.94	9.30	8.89	9.24
2648	NASDAQ	UCTT	Wed, Oct 1, 2014	8.96	9.04	8.82	8.91
2647	NASDAQ	UCTT	Tue, Sep 30, 2014	9.01	9.10	8.90	8.95
2646	NASDAQ	UCTT	Mon, Sep 29, 2014	9.00	9.15	8.93	9.01
2645	NASDAQ	UCTT	Fri, Sep 26, 2014	9.07	9.12	9.01	9.08
2644	NASDAQ	UCTT	Thu, Sep 25, 2014	9.13	9.15	8.85	9.03
2643	NASDAQ	UCTT	Wed, Sep 24, 2014	8.92	9.22	8.92	9.13
2642	NASDAQ	UCTT	Tue, Sep 23, 2014	9.00	9.11	8.85	8.88
2641	NASDAQ	UCTT	Mon, Sep 22, 2014	9.25	9.26	9.04	9.04
2640	NASDAQ	UCTT	Fri, Sep 19, 2014	9.39	9.65	9.26	9.36
2639	NASDAQ	UCTT	Thu, Sep 18, 2014	9.23	9.42	9.00	9.40
2638	NASDAQ	UCTT	Wed, Sep 17, 2014	9.07	9.23	9.07	9.16
2637	NASDAQ	UCTT	Tue, Sep 16, 2014	8.97	9.14	8.96	9.10
2636	NASDAQ	UCTT	Mon, Sep 15, 2014	9.19	9.30	8.95	9.02
2635	NASDAQ	UCTT	Fri, Sep 12, 2014	9.42	9.42	9.23	9.23
2634	NASDAQ	UCTT	Thu, Sep 11, 2014	9.33	9.45	9.26	9.45
2633	NASDAQ	UCTT	Wed, Sep 10, 2014	9.24	9.38	9.24	9.36
2632	NASDAQ	UCTT	Tue, Sep 9, 2014	9.44	9.45	9.25	9.25
2631	NASDAQ	UCTT	Mon, Sep 8, 2014	9.38	9.50	9.27	9.46
2630	NASDAQ	UCTT	Fri, Sep 5, 2014	9.10	9.40	9.02	9.35
2629	NASDAQ	UCTT	Thu, Sep 4, 2014	9.61	9.81	9.12	9.16
2628	NASDAQ	UCTT	Wed, Sep 3, 2014	10.01	10.17	9.53	9.59
2627	NASDAQ	UCTT	Tue, Sep 2, 2014	9.68	9.97	9.57	9.92
2626	NASDAQ	UCTT	Fri, Aug 29, 2014	9.58	9.73	9.46	9.65
2625	NASDAQ	UCTT	Thu, Aug 28, 2014	9.87	9.87	9.57	9.57
2624	NASDAQ	UCTT	Wed, Aug 27, 2014	9.93	10.04	9.85	9.90
2623	NASDAQ	UCTT	Tue, Aug 26, 2014	9.88	10.03	9.88	9.93
2622	NASDAQ	UCTT	Mon, Aug 25, 2014	10.10	10.22	9.85	9.92
2621	NASDAQ	UCTT	Fri, Aug 22, 2014	9.95	10.09	9.82	10.07
2620	NASDAQ	UCTT	Thu, Aug 21, 2014	9.91	10.06	9.71	9.97
2619	NASDAQ	UCTT	Wed, Aug 20, 2014	10.16	10.20	9.86	9.89
2618	NASDAQ	UCTT	Tue, Aug 19, 2014	10.05	10.29	10.04	10.19
2617	NASDAQ	UCTT	Mon, Aug 18, 2014	10.24	10.29	10.05	10.07
2616	NASDAQ	UCTT	Fri, Aug 15, 2014	10.11	10.28	10.02	10.16
2615	NASDAQ	UCTT	Thu, Aug 14, 2014	9.93	10.16	9.70	10.00
2614	NASDAQ	UCTT	Wed, Aug 13, 2014	9.70	9.96	9.68	9.95
2613	NASDAQ	UCTT	Tue, Aug 12, 2014	9.55	9.69	9.50	9.66
2612	NASDAQ	UCTT	Mon, Aug 11, 2014	9.34	9.68	9.24	9.63
2611	NASDAQ	UCTT	Fri, Aug 8, 2014	9.42	9.42	9.14	9.31
2610	NASDAQ	UCTT	Thu, Aug 7, 2014	9.35	9.51	9.25	9.37
2609	NASDAQ	UCTT	Wed, Aug 6, 2014	9.02	9.50	9.01	9.38
2608	NASDAQ	UCTT	Tue, Aug 5, 2014	8.80	9.16	8.80	9.10
2607	NASDAQ	UCTT	Mon, Aug 4, 2014	8.82	8.85	8.70	8.81
2606	NASDAQ	UCTT	Fri, Aug 1, 2014	8.72	8.87	8.59	8.78
2605	NASDAQ	UCTT	Thu, Jul 31, 2014	8.73	8.93	8.58	8.67
2604	NASDAQ	UCTT	Wed, Jul 30, 2014	8.84	8.96	8.79	8.87
2603	NASDAQ	UCTT	Tue, Jul 29, 2014	8.86	8.98	8.73	8.74
2602	NASDAQ	UCTT	Mon, Jul 28, 2014	8.90	9.08	8.70	8.86
2601	NASDAQ	UCTT	Fri, Jul 25, 2014	9.06	9.06	8.86	8.88
2600	NASDAQ	UCTT	Thu, Jul 24, 2014	9.14	9.36	9.12	9.17
2599	NASDAQ	UCTT	Wed, Jul 23, 2014	9.20	9.27	8.94	9.13
2598	NASDAQ	UCTT	Tue, Jul 22, 2014	9.05	9.44	8.74	9.20
2597	NASDAQ	UCTT	Mon, Jul 21, 2014	8.66	9.19	8.63	9.16
2596	NASDAQ	UCTT	Fri, Jul 18, 2014	8.65	8.80	8.60	8.68
2595	NASDAQ	UCTT	Thu, Jul 17, 2014	8.90	9.11	8.66	8.68
2594	NASDAQ	UCTT	Wed, Jul 16, 2014	9.11	9.16	8.90	8.97
2593	NASDAQ	UCTT	Tue, Jul 15, 2014	9.22	9.22	9.01	9.07
2592	NASDAQ	UCTT	Mon, Jul 14, 2014	9.28	9.28	9.14	9.20
2591	NASDAQ	UCTT	Fri, Jul 11, 2014	9.08	9.30	8.94	9.20
2590	NASDAQ	UCTT	Thu, Jul 10, 2014	8.96	9.24	8.80	9.13
2589	NASDAQ	UCTT	Wed, Jul 9, 2014	9.10	9.29	8.95	9.21
2588	NASDAQ	UCTT	Tue, Jul 8, 2014	9.22	9.35	8.84	9.06
2587	NASDAQ	UCTT	Mon, Jul 7, 2014	9.33	9.35	9.02	9.26
2586	NASDAQ	UCTT	Thu, Jul 3, 2014	9.34	9.38	9.17	9.32
2585	NASDAQ	UCTT	Wed, Jul 2, 2014	9.30	9.37	9.16	9.29
2584	NASDAQ	UCTT	Tue, Jul 1, 2014	9.08	9.48	9.07	9.30
2583	NASDAQ	UCTT	Mon, Jun 30, 2014	8.69	9.08	8.69	9.05
2582	NASDAQ	UCTT	Fri, Jun 27, 2014	8.58	8.80	8.46	8.69
2581	NASDAQ	UCTT	Thu, Jun 26, 2014	8.81	8.82	8.57	8.66
2580	NASDAQ	UCTT	Wed, Jun 25, 2014	8.79	8.89	8.69	8.81
2579	NASDAQ	UCTT	Tue, Jun 24, 2014	8.88	9.08	8.78	8.81
2578	NASDAQ	UCTT	Mon, Jun 23, 2014	9.06	9.06	8.80	8.93
2577	NASDAQ	UCTT	Fri, Jun 20, 2014	9.12	9.19	8.97	9.05
2576	NASDAQ	UCTT	Thu, Jun 19, 2014	9.27	9.36	8.93	9.05
2575	NASDAQ	UCTT	Wed, Jun 18, 2014	9.25	9.40	9.04	9.26
2574	NASDAQ	UCTT	Tue, Jun 17, 2014	9.18	9.40	9.10	9.23
2573	NASDAQ	UCTT	Mon, Jun 16, 2014	8.88	9.23	8.88	9.14
2572	NASDAQ	UCTT	Fri, Jun 13, 2014	8.81	8.94	8.76	8.88
2571	NASDAQ	UCTT	Thu, Jun 12, 2014	8.79	8.93	8.51	8.78
2570	NASDAQ	UCTT	Wed, Jun 11, 2014	8.62	8.84	8.56	8.78
2569	NASDAQ	UCTT	Tue, Jun 10, 2014	8.89	8.95	8.63	8.65
2568	NASDAQ	UCTT	Mon, Jun 9, 2014	8.78	9.11	8.77	8.93
2567	NASDAQ	UCTT	Fri, Jun 6, 2014	8.60	9.04	8.59	8.78
2566	NASDAQ	UCTT	Thu, Jun 5, 2014	8.42	8.62	8.16	8.59
2565	NASDAQ	UCTT	Wed, Jun 4, 2014	8.12	8.35	8.10	8.26
2564	NASDAQ	UCTT	Tue, Jun 3, 2014	8.32	8.32	8.09	8.13
2563	NASDAQ	UCTT	Mon, Jun 2, 2014	8.30	8.37	8.05	8.33
2562	NASDAQ	UCTT	Fri, May 30, 2014	8.61	8.73	8.16	8.28
2561	NASDAQ	UCTT	Thu, May 29, 2014	8.70	8.86	8.51	8.59
2560	NASDAQ	UCTT	Wed, May 28, 2014	8.71	8.73	8.47	8.71
2559	NASDAQ	UCTT	Tue, May 27, 2014	8.33	8.78	8.26	8.69
2558	NASDAQ	UCTT	Fri, May 23, 2014	8.32	8.36	8.16	8.25
2557	NASDAQ	UCTT	Thu, May 22, 2014	8.19	8.41	7.97	8.30
2556	NASDAQ	UCTT	Wed, May 21, 2014	8.03	8.13	7.79	8.13
2555	NASDAQ	UCTT	Tue, May 20, 2014	8.17	8.51	7.85	8.01
2554	NASDAQ	UCTT	Mon, May 19, 2014	7.80	8.21	7.75	8.20
2553	NASDAQ	UCTT	Fri, May 16, 2014	7.81	7.87	7.62	7.87
2552	NASDAQ	UCTT	Thu, May 15, 2014	8.02	8.02	7.70	7.81
2551	NASDAQ	UCTT	Wed, May 14, 2014	8.06	8.08	7.90	8.04
2550	NASDAQ	UCTT	Tue, May 13, 2014	8.37	8.37	7.98	8.05
2549	NASDAQ	UCTT	Mon, May 12, 2014	8.21	8.48	8.14	8.36
2548	NASDAQ	UCTT	Fri, May 9, 2014	7.97	8.22	7.97	8.19
2547	NASDAQ	UCTT	Thu, May 8, 2014	8.13	8.36	7.92	8.01
2546	NASDAQ	UCTT	Wed, May 7, 2014	8.26	8.29	7.83	8.14
2545	NASDAQ	UCTT	Tue, May 6, 2014	8.41	8.48	8.18	8.20
2544	NASDAQ	UCTT	Mon, May 5, 2014	8.33	8.63	8.33	8.43
2543	NASDAQ	UCTT	Fri, May 2, 2014	8.61	8.70	8.32	8.38
2542	NASDAQ	UCTT	Thu, May 1, 2014	8.49	8.90	8.24	8.60
2541	NASDAQ	UCTT	Wed, Apr 30, 2014	8.75	8.97	8.51	8.52
2540	NASDAQ	UCTT	Tue, Apr 29, 2014	9.12	9.88	8.55	8.73
2539	NASDAQ	UCTT	Mon, Apr 28, 2014	11.59	12.19	11.36	11.81
2538	NASDAQ	UCTT	Fri, Apr 25, 2014	11.66	11.67	11.22	11.58
2537	NASDAQ	UCTT	Thu, Apr 24, 2014	11.50	11.81	10.96	11.77
2536	NASDAQ	UCTT	Wed, Apr 23, 2014	11.55	11.60	11.34	11.40
2535	NASDAQ	UCTT	Tue, Apr 22, 2014	11.46	11.67	11.27	11.62
2534	NASDAQ	UCTT	Mon, Apr 21, 2014	11.02	11.35	10.77	11.33
2533	NASDAQ	UCTT	Thu, Apr 17, 2014	10.92	11.04	10.77	11.00
2532	NASDAQ	UCTT	Wed, Apr 16, 2014	11.10	11.13	10.67	10.96
2531	NASDAQ	UCTT	Tue, Apr 15, 2014	11.02	11.30	10.52	11.03
2530	NASDAQ	UCTT	Mon, Apr 14, 2014	11.51	11.67	10.82	11.00
2529	NASDAQ	UCTT	Fri, Apr 11, 2014	11.67	11.98	11.39	11.49
2528	NASDAQ	UCTT	Thu, Apr 10, 2014	12.55	12.55	11.67	11.80
2527	NASDAQ	UCTT	Wed, Apr 9, 2014	12.55	12.74	12.37	12.50
2526	NASDAQ	UCTT	Tue, Apr 8, 2014	12.71	12.92	12.38	12.44
2525	NASDAQ	UCTT	Mon, Apr 7, 2014	13.78	13.89	12.59	12.71
2524	NASDAQ	UCTT	Fri, Apr 4, 2014	13.28	13.39	12.51	12.64
2523	NASDAQ	UCTT	Thu, Apr 3, 2014	13.38	13.48	13.02	13.17
2522	NASDAQ	UCTT	Wed, Apr 2, 2014	13.28	13.43	13.00	13.34
2521	NASDAQ	UCTT	Tue, Apr 1, 2014	13.21	13.28	12.95	13.20
2520	NASDAQ	UCTT	Mon, Mar 31, 2014	12.62	13.50	12.62	13.15
2519	NASDAQ	UCTT	Fri, Mar 28, 2014	12.70	12.98	12.26	12.47
2518	NASDAQ	UCTT	Thu, Mar 27, 2014	13.15	13.24	12.51	12.69
2517	NASDAQ	UCTT	Wed, Mar 26, 2014	14.18	14.23	13.07	13.13
2516	NASDAQ	UCTT	Tue, Mar 25, 2014	13.73	14.49	13.73	14.11
2515	NASDAQ	UCTT	Mon, Mar 24, 2014	14.25	14.26	13.36	13.60
2514	NASDAQ	UCTT	Fri, Mar 21, 2014	14.80	14.97	14.30	14.32
2513	NASDAQ	UCTT	Thu, Mar 20, 2014	14.61	14.95	14.52	14.79
2512	NASDAQ	UCTT	Wed, Mar 19, 2014	14.95	14.98	14.53	14.73
2511	NASDAQ	UCTT	Tue, Mar 18, 2014	14.75	15.00	14.75	14.90
2510	NASDAQ	UCTT	Mon, Mar 17, 2014	14.28	14.96	14.12	14.75
2509	NASDAQ	UCTT	Fri, Mar 14, 2014	14.33	14.67	13.98	14.13
2508	NASDAQ	UCTT	Thu, Mar 13, 2014	14.70	14.84	14.09	14.44
2507	NASDAQ	UCTT	Wed, Mar 12, 2014	14.26	14.71	14.14	14.60
2506	NASDAQ	UCTT	Tue, Mar 11, 2014	14.44	14.65	14.22	14.29
2505	NASDAQ	UCTT	Mon, Mar 10, 2014	14.40	14.49	14.21	14.36
2504	NASDAQ	UCTT	Fri, Mar 7, 2014	14.42	14.50	14.18	14.40
2503	NASDAQ	UCTT	Thu, Mar 6, 2014	14.38	14.50	14.28	14.30
2502	NASDAQ	UCTT	Wed, Mar 5, 2014	13.62	14.35	13.55	14.28
2501	NASDAQ	UCTT	Tue, Mar 4, 2014	13.38	13.68	13.35	13.60
2500	NASDAQ	UCTT	Mon, Mar 3, 2014	13.05	13.23	12.84	13.17
2499	NASDAQ	UCTT	Fri, Feb 28, 2014	13.37	13.45	13.08	13.16
2498	NASDAQ	UCTT	Thu, Feb 27, 2014	13.25	13.47	13.23	13.33
2497	NASDAQ	UCTT	Wed, Feb 26, 2014	13.33	13.75	13.28	13.35
2496	NASDAQ	UCTT	Tue, Feb 25, 2014	13.32	13.54	13.31	13.34
2495	NASDAQ	UCTT	Mon, Feb 24, 2014	13.46	13.88	13.27	13.34
2494	NASDAQ	UCTT	Fri, Feb 21, 2014	13.47	13.61	13.07	13.39
2493	NASDAQ	UCTT	Thu, Feb 20, 2014	13.38	13.87	13.35	13.69
2492	NASDAQ	UCTT	Wed, Feb 19, 2014	13.03	13.88	12.75	13.19
2491	NASDAQ	UCTT	Tue, Feb 18, 2014	11.67	11.99	11.39	11.94
2490	NASDAQ	UCTT	Fri, Feb 14, 2014	11.66	11.79	11.43	11.76
2489	NASDAQ	UCTT	Thu, Feb 13, 2014	11.36	11.78	11.33	11.72
2488	NASDAQ	UCTT	Wed, Feb 12, 2014	11.74	11.78	11.30	11.40
2487	NASDAQ	UCTT	Tue, Feb 11, 2014	11.46	11.76	11.35	11.74
2486	NASDAQ	UCTT	Mon, Feb 10, 2014	11.28	11.42	11.13	11.42
2485	NASDAQ	UCTT	Fri, Feb 7, 2014	11.40	11.40	11.21	11.34
2484	NASDAQ	UCTT	Thu, Feb 6, 2014	11.35	11.54	11.29	11.34
2483	NASDAQ	UCTT	Wed, Feb 5, 2014	11.37	11.46	11.04	11.30
2482	NASDAQ	UCTT	Tue, Feb 4, 2014	10.99	11.42	10.84	11.38
2481	NASDAQ	UCTT	Mon, Feb 3, 2014	11.31	11.43	10.77	10.88
2480	NASDAQ	UCTT	Fri, Jan 31, 2014	11.58	11.73	11.38	11.43
2479	NASDAQ	UCTT	Thu, Jan 30, 2014	11.66	11.86	11.52	11.76
2478	NASDAQ	UCTT	Wed, Jan 29, 2014	11.55	11.81	11.46	11.53
2477	NASDAQ	UCTT	Tue, Jan 28, 2014	11.44	11.96	11.44	11.74
2476	NASDAQ	UCTT	Mon, Jan 27, 2014	11.58	11.72	11.28	11.50
2475	NASDAQ	UCTT	Fri, Jan 24, 2014	11.93	11.97	11.41	11.58
2474	NASDAQ	UCTT	Thu, Jan 23, 2014	11.89	12.04	11.82	12.04
2473	NASDAQ	UCTT	Wed, Jan 22, 2014	11.93	12.08	11.83	11.92
2472	NASDAQ	UCTT	Tue, Jan 21, 2014	11.55	11.99	11.53	11.94
2471	NASDAQ	UCTT	Fri, Jan 17, 2014	11.51	11.60	11.33	11.42
2470	NASDAQ	UCTT	Thu, Jan 16, 2014	11.63	11.83	11.55	11.58
2469	NASDAQ	UCTT	Wed, Jan 15, 2014	11.85	11.91	11.47	11.59
2468	NASDAQ	UCTT	Tue, Jan 14, 2014	10.76	11.76	10.76	11.73
2467	NASDAQ	UCTT	Mon, Jan 13, 2014	10.64	10.70	10.42	10.49
2466	NASDAQ	UCTT	Fri, Jan 10, 2014	10.70	10.94	10.60	10.64
2465	NASDAQ	UCTT	Thu, Jan 9, 2014	10.83	10.85	10.63	10.71
2464	NASDAQ	UCTT	Wed, Jan 8, 2014	10.48	10.99	10.41	10.74
2463	NASDAQ	UCTT	Tue, Jan 7, 2014	10.15	10.28	10.11	10.24
2462	NASDAQ	UCTT	Mon, Jan 6, 2014	10.00	10.19	9.99	10.07
2461	NASDAQ	UCTT	Fri, Jan 3, 2014	9.80	10.01	9.73	9.99
2460	NASDAQ	UCTT	Thu, Jan 2, 2014	10.00	10.01	9.51	9.73
2459	NASDAQ	UCTT	Tue, Dec 31, 2013	10.00	10.11	9.96	10.03
2458	NASDAQ	UCTT	Mon, Dec 30, 2013	9.99	10.12	9.89	9.95
2457	NASDAQ	UCTT	Fri, Dec 27, 2013	10.15	10.22	9.92	10.05
2456	NASDAQ	UCTT	Thu, Dec 26, 2013	10.44	10.44	10.11	10.16
2455	NASDAQ	UCTT	Tue, Dec 24, 2013	10.30	10.45	10.22	10.36
2454	NASDAQ	UCTT	Mon, Dec 23, 2013	10.21	10.50	10.21	10.32
2453	NASDAQ	UCTT	Fri, Dec 20, 2013	10.11	10.66	9.94	10.13
2452	NASDAQ	UCTT	Thu, Dec 19, 2013	10.08	10.15	9.95	10.09
2451	NASDAQ	UCTT	Wed, Dec 18, 2013	10.03	10.10	9.93	10.07
2450	NASDAQ	UCTT	Tue, Dec 17, 2013	10.00	10.11	9.98	10.02
2449	NASDAQ	UCTT	Mon, Dec 16, 2013	9.92	10.18	9.87	9.99
2448	NASDAQ	UCTT	Fri, Dec 13, 2013	9.90	10.05	9.86	9.92
2447	NASDAQ	UCTT	Thu, Dec 12, 2013	9.64	9.89	9.56	9.86
2446	NASDAQ	UCTT	Wed, Dec 11, 2013	9.55	9.71	9.51	9.63
2445	NASDAQ	UCTT	Tue, Dec 10, 2013	9.68	9.84	9.50	9.50
2444	NASDAQ	UCTT	Mon, Dec 9, 2013	9.88	9.97	9.70	9.75
2443	NASDAQ	UCTT	Fri, Dec 6, 2013	9.75	9.89	9.67	9.88
2442	NASDAQ	UCTT	Thu, Dec 5, 2013	9.81	10.00	9.55	9.64
2441	NASDAQ	UCTT	Wed, Dec 4, 2013	9.84	9.96	9.50	9.84
2440	NASDAQ	UCTT	Tue, Dec 3, 2013	10.00	10.03	9.74	9.84
2439	NASDAQ	UCTT	Mon, Dec 2, 2013	10.00	10.01	9.68	9.98
2438	NASDAQ	UCTT	Fri, Nov 29, 2013	9.90	10.03	9.84	9.96
2437	NASDAQ	UCTT	Wed, Nov 27, 2013	9.66	9.89	9.60	9.82
2436	NASDAQ	UCTT	Tue, Nov 26, 2013	9.38	9.74	9.34	9.68
2435	NASDAQ	UCTT	Mon, Nov 25, 2013	9.39	9.47	9.12	9.41
2434	NASDAQ	UCTT	Fri, Nov 22, 2013	9.46	9.50	9.36	9.40
2433	NASDAQ	UCTT	Thu, Nov 21, 2013	9.41	9.51	9.33	9.48
2432	NASDAQ	UCTT	Wed, Nov 20, 2013	9.41	9.51	9.16	9.40
2431	NASDAQ	UCTT	Tue, Nov 19, 2013	9.39	9.70	9.13	9.39
2430	NASDAQ	UCTT	Mon, Nov 18, 2013	10.02	10.07	9.41	9.45
2429	NASDAQ	UCTT	Fri, Nov 15, 2013	9.90	10.00	9.85	9.95
2428	NASDAQ	UCTT	Thu, Nov 14, 2013	10.00	10.30	9.87	9.88
2427	NASDAQ	UCTT	Wed, Nov 13, 2013	9.79	10.00	9.73	9.99
2426	NASDAQ	UCTT	Tue, Nov 12, 2013	9.78	9.88	9.63	9.82
2425	NASDAQ	UCTT	Mon, Nov 11, 2013	9.75	9.86	9.57	9.76
2424	NASDAQ	UCTT	Fri, Nov 8, 2013	9.43	9.68	9.37	9.66
2423	NASDAQ	UCTT	Thu, Nov 7, 2013	9.80	9.91	9.38	9.45
2422	NASDAQ	UCTT	Wed, Nov 6, 2013	9.78	9.99	9.71	9.80
2421	NASDAQ	UCTT	Tue, Nov 5, 2013	9.75	10.22	9.63	9.74
2420	NASDAQ	UCTT	Mon, Nov 4, 2013	9.45	9.85	9.35	9.73
2419	NASDAQ	UCTT	Fri, Nov 1, 2013	9.32	9.40	9.25	9.33
2418	NASDAQ	UCTT	Thu, Oct 31, 2013	9.08	9.50	8.88	9.31
2417	NASDAQ	UCTT	Wed, Oct 30, 2013	9.01	9.15	8.92	9.03
2416	NASDAQ	UCTT	Tue, Oct 29, 2013	8.83	9.12	8.82	9.03
2415	NASDAQ	UCTT	Mon, Oct 28, 2013	8.40	9.47	8.39	8.89
2414	NASDAQ	UCTT	Fri, Oct 25, 2013	8.29	8.37	8.10	8.35
2413	NASDAQ	UCTT	Thu, Oct 24, 2013	8.30	8.42	8.23	8.27
2412	NASDAQ	UCTT	Wed, Oct 23, 2013	8.40	8.51	8.30	8.38
2411	NASDAQ	UCTT	Tue, Oct 22, 2013	8.48	8.57	8.00	8.47
2410	NASDAQ	UCTT	Mon, Oct 21, 2013	7.10	7.17	7.02	7.11
2409	NASDAQ	UCTT	Fri, Oct 18, 2013	7.25	7.25	7.00	7.11
2408	NASDAQ	UCTT	Thu, Oct 17, 2013	7.05	7.21	7.04	7.19
2407	NASDAQ	UCTT	Wed, Oct 16, 2013	7.16	7.17	7.08	7.08
2406	NASDAQ	UCTT	Tue, Oct 15, 2013	7.10	7.18	7.07	7.13
2405	NASDAQ	UCTT	Mon, Oct 14, 2013	6.87	7.15	6.87	7.11
2404	NASDAQ	UCTT	Fri, Oct 11, 2013	6.93	7.04	6.92	7.04
2403	NASDAQ	UCTT	Thu, Oct 10, 2013	6.92	7.02	6.74	6.97
2402	NASDAQ	UCTT	Wed, Oct 9, 2013	6.74	6.90	6.67	6.81
2401	NASDAQ	UCTT	Tue, Oct 8, 2013	6.80	6.84	6.67	6.70
2400	NASDAQ	UCTT	Mon, Oct 7, 2013	6.86	6.92	6.79	6.79
2399	NASDAQ	UCTT	Fri, Oct 4, 2013	6.75	7.00	6.75	6.94
2398	NASDAQ	UCTT	Thu, Oct 3, 2013	6.69	6.80	6.53	6.77
2397	NASDAQ	UCTT	Wed, Oct 2, 2013	6.73	6.89	6.70	6.70
2396	NASDAQ	UCTT	Tue, Oct 1, 2013	6.89	6.91	6.79	6.80
2395	NASDAQ	UCTT	Mon, Sep 30, 2013	6.91	6.96	6.64	6.91
2394	NASDAQ	UCTT	Fri, Sep 27, 2013	6.78	7.03	6.78	6.99
2393	NASDAQ	UCTT	Thu, Sep 26, 2013	6.99	7.11	6.75	6.84
2392	NASDAQ	UCTT	Wed, Sep 25, 2013	6.96	7.03	6.92	6.98
2391	NASDAQ	UCTT	Tue, Sep 24, 2013	7.00	7.04	6.88	6.97
2390	NASDAQ	UCTT	Mon, Sep 23, 2013	6.84	7.00	6.82	6.99
2389	NASDAQ	UCTT	Fri, Sep 20, 2013	6.66	6.90	6.53	6.90
2388	NASDAQ	UCTT	Thu, Sep 19, 2013	6.72	6.71	6.57	6.66
2387	NASDAQ	UCTT	Wed, Sep 18, 2013	6.61	6.76	6.52	6.69
2386	NASDAQ	UCTT	Tue, Sep 17, 2013	6.55	6.82	6.52	6.62
2385	NASDAQ	UCTT	Mon, Sep 16, 2013	6.74	6.74	6.51	6.55
2384	NASDAQ	UCTT	Fri, Sep 13, 2013	6.61	6.66	6.50	6.65
2383	NASDAQ	UCTT	Thu, Sep 12, 2013	6.82	6.82	6.58	6.59
2382	NASDAQ	UCTT	Wed, Sep 11, 2013	6.82	6.85	6.78	6.81
2381	NASDAQ	UCTT	Tue, Sep 10, 2013	6.92	6.93	6.79	6.84
2380	NASDAQ	UCTT	Mon, Sep 9, 2013	6.69	6.90	6.69	6.87
2379	NASDAQ	UCTT	Fri, Sep 6, 2013	6.82	6.82	6.58	6.69
2378	NASDAQ	UCTT	Thu, Sep 5, 2013	6.81	6.86	6.66	6.77
2377	NASDAQ	UCTT	Wed, Sep 4, 2013	6.66	6.88	6.53	6.81
2376	NASDAQ	UCTT	Tue, Sep 3, 2013	6.69	6.80	6.58	6.66
2375	NASDAQ	UCTT	Fri, Aug 30, 2013	6.80	6.86	6.50	6.65
2374	NASDAQ	UCTT	Thu, Aug 29, 2013	6.79	6.89	6.79	6.82
2373	NASDAQ	UCTT	Wed, Aug 28, 2013	6.73	6.87	6.69	6.78
2372	NASDAQ	UCTT	Tue, Aug 27, 2013	6.96	6.98	6.63	6.72
2371	NASDAQ	UCTT	Mon, Aug 26, 2013	6.99	7.09	6.92	7.02
2370	NASDAQ	UCTT	Fri, Aug 23, 2013	7.00	7.03	6.91	7.00
2369	NASDAQ	UCTT	Thu, Aug 22, 2013	6.84	7.00	6.84	7.00
2368	NASDAQ	UCTT	Wed, Aug 21, 2013	6.78	6.90	6.71	6.83
2367	NASDAQ	UCTT	Tue, Aug 20, 2013	6.67	6.88	6.67	6.81
2366	NASDAQ	UCTT	Mon, Aug 19, 2013	6.77	6.90	6.68	6.68
2365	NASDAQ	UCTT	Fri, Aug 16, 2013	6.70	6.84	6.69	6.79
2364	NASDAQ	UCTT	Thu, Aug 15, 2013	6.66	6.78	6.62	6.66
2363	NASDAQ	UCTT	Wed, Aug 14, 2013	6.76	6.85	6.70	6.74
2362	NASDAQ	UCTT	Tue, Aug 13, 2013	6.77	6.89	6.70	6.74
2361	NASDAQ	UCTT	Mon, Aug 12, 2013	6.68	6.86	6.64	6.74
2360	NASDAQ	UCTT	Fri, Aug 9, 2013	6.75	6.77	6.61	6.71
2359	NASDAQ	UCTT	Thu, Aug 8, 2013	6.90	6.95	6.76	6.79
2358	NASDAQ	UCTT	Wed, Aug 7, 2013	6.83	6.94	6.73	6.90
2357	NASDAQ	UCTT	Tue, Aug 6, 2013	6.98	7.02	6.86	6.88
2356	NASDAQ	UCTT	Mon, Aug 5, 2013	6.93	7.04	6.93	6.97
2355	NASDAQ	UCTT	Fri, Aug 2, 2013	6.95	7.04	6.84	6.92
2354	NASDAQ	UCTT	Thu, Aug 1, 2013	6.98	7.00	6.85	6.96
2353	NASDAQ	UCTT	Wed, Jul 31, 2013	6.98	7.00	6.87	6.93
2352	NASDAQ	UCTT	Tue, Jul 30, 2013	7.02	7.05	6.85	6.94
2351	NASDAQ	UCTT	Mon, Jul 29, 2013	6.84	7.00	6.83	6.97
2350	NASDAQ	UCTT	Fri, Jul 26, 2013	6.83	6.93	6.77	6.87
2349	NASDAQ	UCTT	Thu, Jul 25, 2013	6.59	6.89	6.59	6.85
2348	NASDAQ	UCTT	Wed, Jul 24, 2013	6.68	6.81	6.53	6.63
2347	NASDAQ	UCTT	Tue, Jul 23, 2013	6.12	6.65	6.12	6.64
2346	NASDAQ	UCTT	Mon, Jul 22, 2013	6.24	6.26	6.07	6.12
2345	NASDAQ	UCTT	Fri, Jul 19, 2013	6.26	6.29	6.15	6.28
2344	NASDAQ	UCTT	Thu, Jul 18, 2013	6.34	6.34	6.24	6.28
2343	NASDAQ	UCTT	Wed, Jul 17, 2013	6.30	6.32	6.28	6.30
2342	NASDAQ	UCTT	Tue, Jul 16, 2013	6.25	6.27	6.21	6.26
2341	NASDAQ	UCTT	Mon, Jul 15, 2013	6.23	6.27	6.21	6.26
2340	NASDAQ	UCTT	Fri, Jul 12, 2013	6.25	6.26	6.19	6.21
2339	NASDAQ	UCTT	Thu, Jul 11, 2013	6.27	6.27	6.22	6.24
2338	NASDAQ	UCTT	Wed, Jul 10, 2013	6.29	6.34	6.18	6.22
2337	NASDAQ	UCTT	Tue, Jul 9, 2013	6.25	6.29	6.20	6.29
2336	NASDAQ	UCTT	Mon, Jul 8, 2013	6.21	6.33	6.20	6.24
2335	NASDAQ	UCTT	Fri, Jul 5, 2013	6.12	6.23	6.07	6.21
2334	NASDAQ	UCTT	Wed, Jul 3, 2013	6.10	6.13	6.05	6.09
2333	NASDAQ	UCTT	Tue, Jul 2, 2013	6.09	6.12	6.00	6.10
2332	NASDAQ	UCTT	Mon, Jul 1, 2013	6.07	6.14	6.04	6.10
2331	NASDAQ	UCTT	Fri, Jun 28, 2013	6.11	6.21	6.02	6.05
2330	NASDAQ	UCTT	Thu, Jun 27, 2013	6.17	6.17	6.09	6.14
2329	NASDAQ	UCTT	Wed, Jun 26, 2013	6.22	6.26	6.04	6.10
2328	NASDAQ	UCTT	Tue, Jun 25, 2013	6.22	6.25	6.07	6.17
2327	NASDAQ	UCTT	Mon, Jun 24, 2013	6.19	6.25	6.15	6.15
2326	NASDAQ	UCTT	Fri, Jun 21, 2013	6.25	6.30	6.17	6.25
2325	NASDAQ	UCTT	Thu, Jun 20, 2013	6.27	6.27	6.07	6.22
2324	NASDAQ	UCTT	Wed, Jun 19, 2013	6.39	6.44	6.36	6.40
2323	NASDAQ	UCTT	Tue, Jun 18, 2013	6.32	6.42	6.32	6.42
2322	NASDAQ	UCTT	Mon, Jun 17, 2013	6.36	6.36	6.21	6.32
2321	NASDAQ	UCTT	Fri, Jun 14, 2013	6.32	6.39	6.24	6.27
2320	NASDAQ	UCTT	Thu, Jun 13, 2013	6.21	6.34	6.19	6.31
2319	NASDAQ	UCTT	Wed, Jun 12, 2013	6.03	6.25	6.03	6.19
2318	NASDAQ	UCTT	Tue, Jun 11, 2013	5.88	6.09	5.88	5.99
2317	NASDAQ	UCTT	Mon, Jun 10, 2013	5.93	6.02	5.85	5.95
2316	NASDAQ	UCTT	Fri, Jun 7, 2013	5.71	5.94	5.54	5.88
2315	NASDAQ	UCTT	Thu, Jun 6, 2013	5.57	5.65	5.53	5.65
2314	NASDAQ	UCTT	Wed, Jun 5, 2013	5.64	5.66	5.50	5.55
2313	NASDAQ	UCTT	Tue, Jun 4, 2013	5.81	5.90	5.60	5.62
2312	NASDAQ	UCTT	Mon, Jun 3, 2013	5.82	5.99	5.73	5.82
2311	NASDAQ	UCTT	Fri, May 31, 2013	5.91	5.92	5.75	5.81
2310	NASDAQ	UCTT	Thu, May 30, 2013	5.91	5.98	5.85	5.97
2309	NASDAQ	UCTT	Wed, May 29, 2013	5.85	5.91	5.82	5.87
2308	NASDAQ	UCTT	Tue, May 28, 2013	6.01	6.10	5.85	5.89
2307	NASDAQ	UCTT	Fri, May 24, 2013	5.84	6.01	5.79	5.94
2306	NASDAQ	UCTT	Thu, May 23, 2013	5.83	5.89	5.72	5.89
2305	NASDAQ	UCTT	Wed, May 22, 2013	6.06	6.08	5.81	5.88
2304	NASDAQ	UCTT	Tue, May 21, 2013	5.98	6.11	5.95	6.07
2303	NASDAQ	UCTT	Mon, May 20, 2013	5.98	6.03	5.95	6.00
2302	NASDAQ	UCTT	Fri, May 17, 2013	6.01	6.05	5.92	6.02
2301	NASDAQ	UCTT	Thu, May 16, 2013	5.98	6.06	5.95	6.03
2300	NASDAQ	UCTT	Wed, May 15, 2013	6.02	6.04	5.90	6.02
2299	NASDAQ	UCTT	Tue, May 14, 2013	6.04	6.13	5.90	6.06
2298	NASDAQ	UCTT	Mon, May 13, 2013	6.18	6.21	6.03	6.05
2297	NASDAQ	UCTT	Fri, May 10, 2013	6.20	6.25	6.06	6.21
2296	NASDAQ	UCTT	Thu, May 9, 2013	6.21	6.24	6.06	6.17
2295	NASDAQ	UCTT	Wed, May 8, 2013	6.25	6.27	6.14	6.23
2294	NASDAQ	UCTT	Tue, May 7, 2013	6.26	6.28	6.10	6.27
2293	NASDAQ	UCTT	Mon, May 6, 2013	6.21	6.27	6.19	6.23
2292	NASDAQ	UCTT	Fri, May 3, 2013	6.23	6.29	6.15	6.23
2291	NASDAQ	UCTT	Thu, May 2, 2013	5.93	6.13	5.93	6.12
2290	NASDAQ	UCTT	Wed, May 1, 2013	6.23	6.26	5.90	5.90
2289	NASDAQ	UCTT	Tue, Apr 30, 2013	6.18	6.29	6.13	6.26
2288	NASDAQ	UCTT	Mon, Apr 29, 2013	6.15	6.20	6.09	6.18
2287	NASDAQ	UCTT	Fri, Apr 26, 2013	5.80	6.15	5.80	6.13
2286	NASDAQ	UCTT	Thu, Apr 25, 2013	5.80	5.99	5.76	5.92
2285	NASDAQ	UCTT	Wed, Apr 24, 2013	5.85	5.87	5.72	5.76
2284	NASDAQ	UCTT	Tue, Apr 23, 2013	5.61	6.05	5.61	5.85
2283	NASDAQ	UCTT	Mon, Apr 22, 2013	5.01	5.58	4.52	5.51
2282	NASDAQ	UCTT	Fri, Apr 19, 2013	5.42	5.56	5.38	5.51
2281	NASDAQ	UCTT	Thu, Apr 18, 2013	5.43	5.56	5.32	5.44
2280	NASDAQ	UCTT	Wed, Apr 17, 2013	5.67	5.68	5.39	5.40
2279	NASDAQ	UCTT	Tue, Apr 16, 2013	5.78	5.79	5.60	5.74
2278	NASDAQ	UCTT	Mon, Apr 15, 2013	5.90	6.03	5.69	5.72
2277	NASDAQ	UCTT	Fri, Apr 12, 2013	5.93	6.02	5.85	5.90
2276	NASDAQ	UCTT	Thu, Apr 11, 2013	6.07	6.15	5.94	5.98
2275	NASDAQ	UCTT	Wed, Apr 10, 2013	6.10	6.22	6.02	6.10
2274	NASDAQ	UCTT	Tue, Apr 9, 2013	6.04	6.25	6.02	6.10
2273	NASDAQ	UCTT	Mon, Apr 8, 2013	6.05	6.08	5.92	6.04
2272	NASDAQ	UCTT	Fri, Apr 5, 2013	5.92	6.13	5.92	6.08
2271	NASDAQ	UCTT	Thu, Apr 4, 2013	6.05	6.11	5.90	6.10
2270	NASDAQ	UCTT	Wed, Apr 3, 2013	5.94	6.41	5.94	6.06
2269	NASDAQ	UCTT	Tue, Apr 2, 2013	6.26	6.30	5.90	5.91
2268	NASDAQ	UCTT	Mon, Apr 1, 2013	6.45	6.45	6.12	6.21
2267	NASDAQ	UCTT	Thu, Mar 28, 2013	6.37	6.54	6.12	6.50
2266	NASDAQ	UCTT	Wed, Mar 27, 2013	6.34	6.41	6.25	6.36
2265	NASDAQ	UCTT	Tue, Mar 26, 2013	6.50	6.54	6.33	6.45
2264	NASDAQ	UCTT	Mon, Mar 25, 2013	6.51	6.56	6.40	6.47
2263	NASDAQ	UCTT	Fri, Mar 22, 2013	6.41	6.52	6.41	6.50
2262	NASDAQ	UCTT	Thu, Mar 21, 2013	6.32	6.47	6.23	6.39
2261	NASDAQ	UCTT	Wed, Mar 20, 2013	6.48	6.48	6.18	6.41
2260	NASDAQ	UCTT	Tue, Mar 19, 2013	6.55	6.55	6.36	6.45
2259	NASDAQ	UCTT	Mon, Mar 18, 2013	6.38	6.57	6.22	6.55
2258	NASDAQ	UCTT	Fri, Mar 15, 2013	6.52	6.57	6.45	6.49
2257	NASDAQ	UCTT	Thu, Mar 14, 2013	6.52	6.56	6.46	6.51
2256	NASDAQ	UCTT	Wed, Mar 13, 2013	6.44	6.52	6.44	6.49
2255	NASDAQ	UCTT	Tue, Mar 12, 2013	6.40	6.51	6.40	6.46
2254	NASDAQ	UCTT	Mon, Mar 11, 2013	6.36	6.50	6.31	6.38
2253	NASDAQ	UCTT	Fri, Mar 8, 2013	6.46	6.46	6.33	6.40
2252	NASDAQ	UCTT	Thu, Mar 7, 2013	6.36	6.40	6.34	6.40
2251	NASDAQ	UCTT	Wed, Mar 6, 2013	6.23	6.38	6.21	6.38
2250	NASDAQ	UCTT	Tue, Mar 5, 2013	6.25	6.28	6.12	6.22
2249	NASDAQ	UCTT	Mon, Mar 4, 2013	6.09	6.20	6.01	6.19
2248	NASDAQ	UCTT	Fri, Mar 1, 2013	5.80	6.11	5.80	6.11
2247	NASDAQ	UCTT	Thu, Feb 28, 2013	5.78	6.00	5.75	5.90
2246	NASDAQ	UCTT	Wed, Feb 27, 2013	5.83	6.04	5.83	5.96
2245	NASDAQ	UCTT	Tue, Feb 26, 2013	5.80	6.03	5.80	5.92
2244	NASDAQ	UCTT	Mon, Feb 25, 2013	6.00	6.02	5.90	5.90
2243	NASDAQ	UCTT	Fri, Feb 22, 2013	6.02	6.14	5.90	6.00
2242	NASDAQ	UCTT	Thu, Feb 21, 2013	6.05	6.08	5.93	6.04
2241	NASDAQ	UCTT	Wed, Feb 20, 2013	6.25	6.33	6.05	6.05
2240	NASDAQ	UCTT	Tue, Feb 19, 2013	6.13	6.27	6.04	6.22
2239	NASDAQ	UCTT	Fri, Feb 15, 2013	6.13	6.13	6.05	6.09
2238	NASDAQ	UCTT	Thu, Feb 14, 2013	5.90	6.18	5.86	6.09
2237	NASDAQ	UCTT	Wed, Feb 13, 2013	5.98	5.98	5.80	5.94
2236	NASDAQ	UCTT	Tue, Feb 12, 2013	5.96	5.97	5.69	5.95
2235	NASDAQ	UCTT	Mon, Feb 11, 2013	6.01	6.01	5.82	5.95
2234	NASDAQ	UCTT	Fri, Feb 8, 2013	5.89	6.12	5.89	6.00
2233	NASDAQ	UCTT	Thu, Feb 7, 2013	5.90	5.90	5.65	5.86
2232	NASDAQ	UCTT	Wed, Feb 6, 2013	5.90	5.95	5.77	5.92
2231	NASDAQ	UCTT	Tue, Feb 5, 2013	6.06	6.06	5.90	5.96
2230	NASDAQ	UCTT	Mon, Feb 4, 2013	6.12	6.34	5.97	6.03
2229	NASDAQ	UCTT	Fri, Feb 1, 2013	5.67	5.94	5.54	5.89
2228	NASDAQ	UCTT	Thu, Jan 31, 2013	5.48	5.64	5.48	5.61
2227	NASDAQ	UCTT	Wed, Jan 30, 2013	5.50	5.53	5.44	5.51
2226	NASDAQ	UCTT	Tue, Jan 29, 2013	5.68	5.68	5.50	5.55
2225	NASDAQ	UCTT	Mon, Jan 28, 2013	5.61	5.70	5.42	5.70
2224	NASDAQ	UCTT	Fri, Jan 25, 2013	5.25	5.59	5.25	5.58
2223	NASDAQ	UCTT	Thu, Jan 24, 2013	5.18	5.25	5.11	5.23
2222	NASDAQ	UCTT	Wed, Jan 23, 2013	5.19	5.21	5.11	5.18
2221	NASDAQ	UCTT	Tue, Jan 22, 2013	5.08	5.22	5.08	5.19
2220	NASDAQ	UCTT	Fri, Jan 18, 2013	5.12	5.37	5.12	5.27
2219	NASDAQ	UCTT	Thu, Jan 17, 2013	4.96	5.13	4.90	5.12
2218	NASDAQ	UCTT	Wed, Jan 16, 2013	4.84	4.95	4.76	4.94
2217	NASDAQ	UCTT	Tue, Jan 15, 2013	4.71	4.83	4.71	4.83
2216	NASDAQ	UCTT	Mon, Jan 14, 2013	4.79	4.81	4.73	4.74
2215	NASDAQ	UCTT	Fri, Jan 11, 2013	4.83	4.83	4.75	4.81
2214	NASDAQ	UCTT	Thu, Jan 10, 2013	4.87	4.90	4.77	4.81
2213	NASDAQ	UCTT	Wed, Jan 9, 2013	4.82	4.89	4.80	4.85
2212	NASDAQ	UCTT	Tue, Jan 8, 2013	4.92	4.98	4.65	4.80
2211	NASDAQ	UCTT	Mon, Jan 7, 2013	5.20	5.25	5.04	5.08
2210	NASDAQ	UCTT	Fri, Jan 4, 2013	5.14	5.29	5.11	5.26
2209	NASDAQ	UCTT	Thu, Jan 3, 2013	5.11	5.24	4.92	5.09
2208	NASDAQ	UCTT	Wed, Jan 2, 2013	5.03	5.19	4.86	5.12
2207	NASDAQ	UCTT	Mon, Dec 31, 2012	4.66	4.93	4.58	4.91
2206	NASDAQ	UCTT	Fri, Dec 28, 2012	4.74	4.85	4.66	4.68
2205	NASDAQ	UCTT	Thu, Dec 27, 2012	4.83	4.97	4.73	4.75
2204	NASDAQ	UCTT	Wed, Dec 26, 2012	4.96	4.99	4.79	4.84
2203	NASDAQ	UCTT	Mon, Dec 24, 2012	4.71	4.94	4.65	4.93
2202	NASDAQ	UCTT	Fri, Dec 21, 2012	4.74	4.74	4.56	4.69
2201	NASDAQ	UCTT	Thu, Dec 20, 2012	4.74	4.80	4.70	4.78
2200	NASDAQ	UCTT	Wed, Dec 19, 2012	4.72	4.83	4.66	4.73
2199	NASDAQ	UCTT	Tue, Dec 18, 2012	4.62	4.74	4.55	4.73
2198	NASDAQ	UCTT	Mon, Dec 17, 2012	4.59	4.65	4.48	4.60
2197	NASDAQ	UCTT	Fri, Dec 14, 2012	4.52	4.58	4.46	4.57
2196	NASDAQ	UCTT	Thu, Dec 13, 2012	4.61	4.67	4.53	4.54
2195	NASDAQ	UCTT	Wed, Dec 12, 2012	4.55	4.70	4.53	4.61
2194	NASDAQ	UCTT	Tue, Dec 11, 2012	4.48	4.57	4.45	4.52
2193	NASDAQ	UCTT	Mon, Dec 10, 2012	4.45	4.50	4.33	4.43
2192	NASDAQ	UCTT	Fri, Dec 7, 2012	4.45	4.47	4.38	4.45
2191	NASDAQ	UCTT	Thu, Dec 6, 2012	4.39	4.49	4.38	4.40
2190	NASDAQ	UCTT	Wed, Dec 5, 2012	4.44	4.46	4.35	4.43
2189	NASDAQ	UCTT	Tue, Dec 4, 2012	4.63	4.63	4.34	4.42
2188	NASDAQ	UCTT	Mon, Dec 3, 2012	4.87	4.87	4.57	4.57
2187	NASDAQ	UCTT	Fri, Nov 30, 2012	4.86	4.96	4.67	4.82
2186	NASDAQ	UCTT	Thu, Nov 29, 2012	4.86	5.00	4.76	4.89
2185	NASDAQ	UCTT	Wed, Nov 28, 2012	4.76	4.89	4.60	4.86
2184	NASDAQ	UCTT	Tue, Nov 27, 2012	4.86	4.94	4.80	4.81
2183	NASDAQ	UCTT	Mon, Nov 26, 2012	4.90	4.93	4.76	4.85
2182	NASDAQ	UCTT	Fri, Nov 23, 2012	4.75	4.93	4.75	4.92
2181	NASDAQ	UCTT	Wed, Nov 21, 2012	4.71	4.89	4.67	4.74
2180	NASDAQ	UCTT	Tue, Nov 20, 2012	4.70	4.71	4.50	4.70
2179	NASDAQ	UCTT	Mon, Nov 19, 2012	4.77	4.77	4.66	4.70
2178	NASDAQ	UCTT	Fri, Nov 16, 2012	4.70	4.90	4.56	4.70
2177	NASDAQ	UCTT	Thu, Nov 15, 2012	4.68	4.75	4.61	4.71
2176	NASDAQ	UCTT	Wed, Nov 14, 2012	4.56	4.77	4.52	4.70
2175	NASDAQ	UCTT	Tue, Nov 13, 2012	4.63	4.74	4.52	4.56
2174	NASDAQ	UCTT	Mon, Nov 12, 2012	4.95	4.95	4.69	4.69
2173	NASDAQ	UCTT	Fri, Nov 9, 2012	4.74	4.89	4.74	4.82
2172	NASDAQ	UCTT	Thu, Nov 8, 2012	4.75	4.80	4.72	4.74
2171	NASDAQ	UCTT	Wed, Nov 7, 2012	4.80	4.80	4.66	4.75
2170	NASDAQ	UCTT	Tue, Nov 6, 2012	4.71	4.95	4.71	4.85
2169	NASDAQ	UCTT	Mon, Nov 5, 2012	4.66	4.78	4.65	4.70
2168	NASDAQ	UCTT	Fri, Nov 2, 2012	4.69	4.90	4.63	4.67
2167	NASDAQ	UCTT	Thu, Nov 1, 2012	4.61	4.75	4.60	4.70
2166	NASDAQ	UCTT	Wed, Oct 31, 2012	4.59	4.66	4.50	4.63
2165	NASDAQ	UCTT	Fri, Oct 26, 2012	4.66	4.66	4.50	4.55
2164	NASDAQ	UCTT	Thu, Oct 25, 2012	4.74	4.89	4.64	4.70
2163	NASDAQ	UCTT	Wed, Oct 24, 2012	4.71	4.82	4.56	4.66
2162	NASDAQ	UCTT	Tue, Oct 23, 2012	4.50	4.73	4.34	4.68
2161	NASDAQ	UCTT	Mon, Oct 22, 2012	4.60	4.78	4.60	4.65
2160	NASDAQ	UCTT	Fri, Oct 19, 2012	4.64	4.79	4.52	4.60
2159	NASDAQ	UCTT	Thu, Oct 18, 2012	4.78	4.88	4.69	4.71
2158	NASDAQ	UCTT	Wed, Oct 17, 2012	4.79	4.83	4.72	4.80
2157	NASDAQ	UCTT	Tue, Oct 16, 2012	4.85	4.89	4.76	4.78
2156	NASDAQ	UCTT	Mon, Oct 15, 2012	4.78	4.86	4.74	4.78
2155	NASDAQ	UCTT	Fri, Oct 12, 2012	4.90	4.92	4.68	4.75
2154	NASDAQ	UCTT	Thu, Oct 11, 2012	5.24	5.24	4.83	4.91
2153	NASDAQ	UCTT	Wed, Oct 10, 2012	5.31	5.31	5.06	5.18
2152	NASDAQ	UCTT	Tue, Oct 9, 2012	5.35	5.48	5.30	5.33
2151	NASDAQ	UCTT	Mon, Oct 8, 2012	5.41	5.46	5.33	5.34
2150	NASDAQ	UCTT	Fri, Oct 5, 2012	5.61	5.68	5.41	5.45
2149	NASDAQ	UCTT	Thu, Oct 4, 2012	5.66	5.79	5.53	5.62
2148	NASDAQ	UCTT	Wed, Oct 3, 2012	5.72	5.72	5.54	5.64
2147	NASDAQ	UCTT	Tue, Oct 2, 2012	5.81	5.84	5.67	5.69
2146	NASDAQ	UCTT	Mon, Oct 1, 2012	5.75	5.83	5.66	5.76
2145	NASDAQ	UCTT	Fri, Sep 28, 2012	5.72	5.76	5.55	5.71
2144	NASDAQ	UCTT	Thu, Sep 27, 2012	5.79	5.85	5.69	5.77
2143	NASDAQ	UCTT	Wed, Sep 26, 2012	5.69	5.73	5.65	5.73
2142	NASDAQ	UCTT	Tue, Sep 25, 2012	5.95	5.97	5.67	5.68
2141	NASDAQ	UCTT	Mon, Sep 24, 2012	5.73	5.95	5.69	5.91
2140	NASDAQ	UCTT	Fri, Sep 21, 2012	5.81	5.85	5.74	5.78
2139	NASDAQ	UCTT	Thu, Sep 20, 2012	5.67	5.77	5.67	5.70
2138	NASDAQ	UCTT	Wed, Sep 19, 2012	5.86	5.86	5.70	5.75
2137	NASDAQ	UCTT	Tue, Sep 18, 2012	5.92	5.93	5.73	5.85
2136	NASDAQ	UCTT	Mon, Sep 17, 2012	5.96	6.03	5.85	5.97
2135	NASDAQ	UCTT	Fri, Sep 14, 2012	6.02	6.11	5.83	6.02
2134	NASDAQ	UCTT	Thu, Sep 13, 2012	5.97	6.02	5.84	5.99
2133	NASDAQ	UCTT	Wed, Sep 12, 2012	6.01	6.01	5.84	5.96
2132	NASDAQ	UCTT	Tue, Sep 11, 2012	5.97	6.02	5.94	5.99
2131	NASDAQ	UCTT	Mon, Sep 10, 2012	5.90	6.01	5.89	5.97
2130	NASDAQ	UCTT	Fri, Sep 7, 2012	6.01	6.01	5.81	5.92
2129	NASDAQ	UCTT	Thu, Sep 6, 2012	5.76	6.03	5.58	5.99
2128	NASDAQ	UCTT	Wed, Sep 5, 2012	5.60	5.73	5.60	5.68
2127	NASDAQ	UCTT	Tue, Sep 4, 2012	5.85	5.85	5.56	5.62
2126	NASDAQ	UCTT	Fri, Aug 31, 2012	5.96	5.96	5.77	5.88
2125	NASDAQ	UCTT	Thu, Aug 30, 2012	5.82	6.02	5.79	5.87
2124	NASDAQ	UCTT	Wed, Aug 29, 2012	5.98	5.98	5.81	5.96
2123	NASDAQ	UCTT	Tue, Aug 28, 2012	5.76	6.01	5.72	5.98
2122	NASDAQ	UCTT	Mon, Aug 27, 2012	5.80	5.91	5.66	5.75
2121	NASDAQ	UCTT	Fri, Aug 24, 2012	5.68	5.77	5.58	5.75
2120	NASDAQ	UCTT	Thu, Aug 23, 2012	5.95	5.96	5.56	5.70
2119	NASDAQ	UCTT	Wed, Aug 22, 2012	5.63	6.16	5.57	6.00
2118	NASDAQ	UCTT	Tue, Aug 21, 2012	6.76	6.86	6.60	6.70
2117	NASDAQ	UCTT	Mon, Aug 20, 2012	6.84	6.92	6.56	6.72
2116	NASDAQ	UCTT	Fri, Aug 17, 2012	6.71	7.15	6.64	6.88
2115	NASDAQ	UCTT	Thu, Aug 16, 2012	6.36	6.75	6.23	6.74
2114	NASDAQ	UCTT	Wed, Aug 15, 2012	6.25	6.45	6.23	6.35
2113	NASDAQ	UCTT	Tue, Aug 14, 2012	6.33	6.45	6.16	6.26
2112	NASDAQ	UCTT	Mon, Aug 13, 2012	6.48	6.49	6.20	6.28
2111	NASDAQ	UCTT	Fri, Aug 10, 2012	6.71	6.74	6.47	6.53
2110	NASDAQ	UCTT	Thu, Aug 9, 2012	6.59	6.91	6.56	6.71
2109	NASDAQ	UCTT	Wed, Aug 8, 2012	6.15	6.54	6.10	6.53
2108	NASDAQ	UCTT	Tue, Aug 7, 2012	6.48	6.60	6.16	6.20
2107	NASDAQ	UCTT	Mon, Aug 6, 2012	6.52	6.64	6.35	6.39
2106	NASDAQ	UCTT	Fri, Aug 3, 2012	6.16	6.56	6.02	6.54
2105	NASDAQ	UCTT	Thu, Aug 2, 2012	5.98	6.07	5.75	5.99
2104	NASDAQ	UCTT	Wed, Aug 1, 2012	6.11	6.21	6.01	6.10
2103	NASDAQ	UCTT	Tue, Jul 31, 2012	5.99	6.18	5.94	6.04
2102	NASDAQ	UCTT	Mon, Jul 30, 2012	6.33	6.39	6.02	6.06
2101	NASDAQ	UCTT	Fri, Jul 27, 2012	6.10	6.37	6.07	6.34
2100	NASDAQ	UCTT	Thu, Jul 26, 2012	6.16	6.16	6.02	6.06
2099	NASDAQ	UCTT	Wed, Jul 25, 2012	6.02	6.17	6.00	6.03
2098	NASDAQ	UCTT	Tue, Jul 24, 2012	5.88	6.03	5.85	5.94
2097	NASDAQ	UCTT	Mon, Jul 23, 2012	5.96	6.14	5.85	6.00
2096	NASDAQ	UCTT	Fri, Jul 20, 2012	6.19	6.29	6.12	6.16
2095	NASDAQ	UCTT	Thu, Jul 19, 2012	6.42	6.42	6.23	6.25
2094	NASDAQ	UCTT	Wed, Jul 18, 2012	6.26	6.46	6.23	6.36
2093	NASDAQ	UCTT	Tue, Jul 17, 2012	6.58	6.58	6.27	6.28
2092	NASDAQ	UCTT	Mon, Jul 16, 2012	6.58	6.60	6.43	6.55
2091	NASDAQ	UCTT	Fri, Jul 13, 2012	6.60	6.65	6.53	6.60
2090	NASDAQ	UCTT	Thu, Jul 12, 2012	6.67	6.67	6.50	6.58
2089	NASDAQ	UCTT	Wed, Jul 11, 2012	6.55	6.80	6.55	6.77
2088	NASDAQ	UCTT	Tue, Jul 10, 2012	6.61	6.63	6.50	6.57
2087	NASDAQ	UCTT	Mon, Jul 9, 2012	6.37	6.58	6.32	6.54
2086	NASDAQ	UCTT	Fri, Jul 6, 2012	6.41	6.54	6.36	6.40
2085	NASDAQ	UCTT	Thu, Jul 5, 2012	6.56	6.63	6.47	6.52
2084	NASDAQ	UCTT	Tue, Jul 3, 2012	6.64	6.65	6.49	6.60
2083	NASDAQ	UCTT	Mon, Jul 2, 2012	6.43	6.64	6.43	6.64
2082	NASDAQ	UCTT	Fri, Jun 29, 2012	6.62	6.65	6.38	6.43
2081	NASDAQ	UCTT	Thu, Jun 28, 2012	6.84	6.88	6.26	6.43
2080	NASDAQ	UCTT	Wed, Jun 27, 2012	6.67	6.97	6.65	6.95
2079	NASDAQ	UCTT	Tue, Jun 26, 2012	6.69	6.83	6.60	6.66
2078	NASDAQ	UCTT	Mon, Jun 25, 2012	6.65	6.75	6.48	6.69
2077	NASDAQ	UCTT	Fri, Jun 22, 2012	6.46	6.81	6.44	6.75
2076	NASDAQ	UCTT	Thu, Jun 21, 2012	6.80	6.88	6.32	6.37
2075	NASDAQ	UCTT	Wed, Jun 20, 2012	6.87	6.88	6.56	6.80
2074	NASDAQ	UCTT	Tue, Jun 19, 2012	6.62	6.94	6.56	6.87
2073	NASDAQ	UCTT	Mon, Jun 18, 2012	6.44	6.64	6.39	6.56
2072	NASDAQ	UCTT	Fri, Jun 15, 2012	6.39	6.58	6.22	6.53
2071	NASDAQ	UCTT	Thu, Jun 14, 2012	6.31	6.51	6.13	6.39
2070	NASDAQ	UCTT	Wed, Jun 13, 2012	6.52	6.67	6.14	6.36
2069	NASDAQ	UCTT	Tue, Jun 12, 2012	6.16	6.60	6.13	6.56
2068	NASDAQ	UCTT	Mon, Jun 11, 2012	6.56	6.56	6.10	6.10
2067	NASDAQ	UCTT	Fri, Jun 8, 2012	6.11	6.54	5.92	6.49
2066	NASDAQ	UCTT	Thu, Jun 7, 2012	6.24	6.35	6.07	6.13
2065	NASDAQ	UCTT	Wed, Jun 6, 2012	6.08	6.15	5.97	6.15
2064	NASDAQ	UCTT	Tue, Jun 5, 2012	5.78	6.07	5.78	6.03
2063	NASDAQ	UCTT	Mon, Jun 4, 2012	5.77	5.95	5.76	5.84
2062	NASDAQ	UCTT	Fri, Jun 1, 2012	5.78	5.82	5.60	5.75
2061	NASDAQ	UCTT	Thu, May 31, 2012	5.97	6.06	5.73	5.96
2060	NASDAQ	UCTT	Wed, May 30, 2012	6.18	6.18	5.95	5.96
2059	NASDAQ	UCTT	Tue, May 29, 2012	6.14	6.35	6.05	6.29
2058	NASDAQ	UCTT	Fri, May 25, 2012	6.06	6.10	6.00	6.09
2057	NASDAQ	UCTT	Thu, May 24, 2012	6.16	6.21	5.97	6.07
2056	NASDAQ	UCTT	Wed, May 23, 2012	5.97	6.26	5.97	6.15
2055	NASDAQ	UCTT	Tue, May 22, 2012	6.26	6.26	5.98	6.05
2054	NASDAQ	UCTT	Mon, May 21, 2012	5.52	6.35	5.36	6.25
2053	NASDAQ	UCTT	Fri, May 18, 2012	5.55	5.59	5.26	5.32
2052	NASDAQ	UCTT	Thu, May 17, 2012	5.68	5.71	5.40	5.55
2051	NASDAQ	UCTT	Wed, May 16, 2012	5.81	5.85	5.52	5.68
2050	NASDAQ	UCTT	Tue, May 15, 2012	5.89	5.93	5.65	5.68
2049	NASDAQ	UCTT	Mon, May 14, 2012	6.31	6.31	6.08	6.11
2048	NASDAQ	UCTT	Fri, May 11, 2012	6.43	6.54	6.37	6.41
2047	NASDAQ	UCTT	Thu, May 10, 2012	6.55	6.58	6.41	6.52
2046	NASDAQ	UCTT	Wed, May 9, 2012	6.50	6.59	6.40	6.50
2045	NASDAQ	UCTT	Tue, May 8, 2012	6.58	6.65	6.43	6.61
2044	NASDAQ	UCTT	Mon, May 7, 2012	6.48	6.80	6.44	6.66
2043	NASDAQ	UCTT	Fri, May 4, 2012	6.80	6.80	6.48	6.50
2042	NASDAQ	UCTT	Thu, May 3, 2012	6.96	6.96	6.80	6.84
2041	NASDAQ	UCTT	Wed, May 2, 2012	6.97	7.01	6.92	6.95
2040	NASDAQ	UCTT	Tue, May 1, 2012	6.83	7.14	6.81	7.05
2039	NASDAQ	UCTT	Mon, Apr 30, 2012	6.97	7.09	6.84	6.85
2038	NASDAQ	UCTT	Fri, Apr 27, 2012	6.83	7.08	6.75	6.94
2037	NASDAQ	UCTT	Thu, Apr 26, 2012	6.51	6.87	6.50	6.81
2036	NASDAQ	UCTT	Wed, Apr 25, 2012	6.64	6.87	6.47	6.53
2035	NASDAQ	UCTT	Tue, Apr 24, 2012	7.06	7.33	6.58	6.61
2034	NASDAQ	UCTT	Mon, Apr 23, 2012	7.36	7.48	7.20	7.25
2033	NASDAQ	UCTT	Fri, Apr 20, 2012	7.85	7.87	7.47	7.51
2032	NASDAQ	UCTT	Thu, Apr 19, 2012	7.78	7.95	7.66	7.75
2031	NASDAQ	UCTT	Wed, Apr 18, 2012	7.77	7.86	7.64	7.82
2030	NASDAQ	UCTT	Tue, Apr 17, 2012	7.42	7.89	7.35	7.81
2029	NASDAQ	UCTT	Mon, Apr 16, 2012	7.12	7.46	7.05	7.36
2028	NASDAQ	UCTT	Fri, Apr 13, 2012	7.39	7.39	6.94	7.00
2027	NASDAQ	UCTT	Thu, Apr 12, 2012	7.22	7.68	7.22	7.45
2026	NASDAQ	UCTT	Wed, Apr 11, 2012	7.15	7.30	7.15	7.18
2025	NASDAQ	UCTT	Tue, Apr 10, 2012	7.09	7.30	7.00	7.05
2024	NASDAQ	UCTT	Mon, Apr 9, 2012	7.12	7.23	7.05	7.08
2023	NASDAQ	UCTT	Thu, Apr 5, 2012	7.32	7.43	7.22	7.32
2022	NASDAQ	UCTT	Wed, Apr 4, 2012	7.64	7.77	7.34	7.36
2021	NASDAQ	UCTT	Tue, Apr 3, 2012	7.97	7.97	7.68	7.69
2020	NASDAQ	UCTT	Mon, Apr 2, 2012	7.53	8.04	7.45	7.99
2019	NASDAQ	UCTT	Fri, Mar 30, 2012	7.66	7.72	7.52	7.54
2018	NASDAQ	UCTT	Thu, Mar 29, 2012	7.62	7.71	7.48	7.63
2017	NASDAQ	UCTT	Wed, Mar 28, 2012	7.87	7.90	7.60	7.71
2016	NASDAQ	UCTT	Tue, Mar 27, 2012	8.06	8.11	7.87	7.91
2015	NASDAQ	UCTT	Mon, Mar 26, 2012	8.14	8.21	7.95	8.09
2014	NASDAQ	UCTT	Fri, Mar 23, 2012	7.96	8.12	7.86	8.04
2013	NASDAQ	UCTT	Thu, Mar 22, 2012	7.86	8.05	7.81	7.95
2012	NASDAQ	UCTT	Wed, Mar 21, 2012	7.76	7.99	7.65	7.98
2011	NASDAQ	UCTT	Tue, Mar 20, 2012	7.91	7.91	7.70	7.74
2010	NASDAQ	UCTT	Mon, Mar 19, 2012	7.97	8.12	7.92	7.96
2009	NASDAQ	UCTT	Fri, Mar 16, 2012	8.18	8.18	7.89	7.99
2008	NASDAQ	UCTT	Thu, Mar 15, 2012	8.01	8.20	7.93	8.19
2007	NASDAQ	UCTT	Wed, Mar 14, 2012	8.16	8.28	7.90	7.99
2006	NASDAQ	UCTT	Tue, Mar 13, 2012	7.86	8.17	7.77	8.15
2005	NASDAQ	UCTT	Mon, Mar 12, 2012	8.01	8.11	7.74	7.77
2004	NASDAQ	UCTT	Fri, Mar 9, 2012	8.12	8.45	8.01	8.28
2003	NASDAQ	UCTT	Thu, Mar 8, 2012	7.64	8.16	7.62	8.13
2002	NASDAQ	UCTT	Wed, Mar 7, 2012	7.56	7.59	7.41	7.54
2001	NASDAQ	UCTT	Tue, Mar 6, 2012	7.78	7.89	7.44	7.49
2000	NASDAQ	UCTT	Mon, Mar 5, 2012	7.71	7.97	7.71	7.86
1999	NASDAQ	UCTT	Fri, Mar 2, 2012	8.30	8.39	7.72	7.76
1998	NASDAQ	UCTT	Thu, Mar 1, 2012	8.19	8.53	8.19	8.38
1997	NASDAQ	UCTT	Wed, Feb 29, 2012	8.41	8.47	8.14	8.17
1996	NASDAQ	UCTT	Tue, Feb 28, 2012	8.26	8.62	8.26	8.41
1995	NASDAQ	UCTT	Mon, Feb 27, 2012	8.26	8.50	8.06	8.38
1994	NASDAQ	UCTT	Fri, Feb 24, 2012	8.72	8.72	8.48	8.50
1993	NASDAQ	UCTT	Thu, Feb 23, 2012	8.58	8.78	8.34	8.73
1992	NASDAQ	UCTT	Wed, Feb 22, 2012	8.56	8.71	8.45	8.59
1991	NASDAQ	UCTT	Tue, Feb 21, 2012	8.80	8.85	8.46	8.56
1990	NASDAQ	UCTT	Fri, Feb 17, 2012	9.00	9.00	8.70	8.77
1989	NASDAQ	UCTT	Thu, Feb 16, 2012	8.52	9.00	8.51	8.95
1988	NASDAQ	UCTT	Wed, Feb 15, 2012	8.97	8.97	8.50	8.57
1987	NASDAQ	UCTT	Tue, Feb 14, 2012	9.28	9.35	8.68	8.85
1986	NASDAQ	UCTT	Mon, Feb 13, 2012	7.89	7.92	7.67	7.80
1985	NASDAQ	UCTT	Fri, Feb 10, 2012	7.86	7.92	7.60	7.76
1984	NASDAQ	UCTT	Thu, Feb 9, 2012	8.10	8.10	7.88	7.96
1983	NASDAQ	UCTT	Wed, Feb 8, 2012	7.85	8.09	7.76	8.08
1982	NASDAQ	UCTT	Tue, Feb 7, 2012	7.89	7.90	7.71	7.83
1981	NASDAQ	UCTT	Mon, Feb 6, 2012	8.05	8.10	7.87	7.92
1980	NASDAQ	UCTT	Fri, Feb 3, 2012	7.95	8.14	7.86	8.09
1979	NASDAQ	UCTT	Thu, Feb 2, 2012	7.58	7.90	7.57	7.80
1978	NASDAQ	UCTT	Wed, Feb 1, 2012	7.43	7.57	7.37	7.50
1977	NASDAQ	UCTT	Tue, Jan 31, 2012	7.47	7.47	7.15	7.35
1976	NASDAQ	UCTT	Mon, Jan 30, 2012	7.39	7.50	7.32	7.41
1975	NASDAQ	UCTT	Fri, Jan 27, 2012	7.45	7.57	7.13	7.50
1974	NASDAQ	UCTT	Thu, Jan 26, 2012	7.90	7.95	7.48	7.49
1973	NASDAQ	UCTT	Wed, Jan 25, 2012	7.58	7.90	7.45	7.86
1972	NASDAQ	UCTT	Tue, Jan 24, 2012	7.54	7.66	7.46	7.57
1971	NASDAQ	UCTT	Mon, Jan 23, 2012	7.49	7.72	7.49	7.59
1970	NASDAQ	UCTT	Fri, Jan 20, 2012	7.47	7.72	7.44	7.47
1969	NASDAQ	UCTT	Thu, Jan 19, 2012	7.09	7.41	7.09	7.27
1968	NASDAQ	UCTT	Wed, Jan 18, 2012	6.86	7.11	6.86	7.07
1967	NASDAQ	UCTT	Tue, Jan 17, 2012	7.00	7.15	6.82	6.87
1966	NASDAQ	UCTT	Fri, Jan 13, 2012	6.67	6.95	6.53	6.92
1965	NASDAQ	UCTT	Thu, Jan 12, 2012	6.84	6.96	6.76	6.78
1964	NASDAQ	UCTT	Wed, Jan 11, 2012	6.84	7.19	6.63	6.79
1963	NASDAQ	UCTT	Tue, Jan 10, 2012	6.10	6.16	6.00	6.05
1962	NASDAQ	UCTT	Mon, Jan 9, 2012	6.01	6.05	5.91	6.00
1961	NASDAQ	UCTT	Fri, Jan 6, 2012	5.92	6.02	5.87	5.96
1960	NASDAQ	UCTT	Thu, Jan 5, 2012	5.86	5.98	5.70	5.91
1959	NASDAQ	UCTT	Wed, Jan 4, 2012	5.76	5.93	5.76	5.91
1958	NASDAQ	UCTT	Tue, Jan 3, 2012	6.31	6.59	5.77	5.79
1957	NASDAQ	UCTT	Fri, Dec 30, 2011	6.01	6.17	5.91	6.11
1956	NASDAQ	UCTT	Thu, Dec 29, 2011	6.07	6.08	5.93	6.03
1955	NASDAQ	UCTT	Wed, Dec 28, 2011	6.17	6.19	6.00	6.01
1954	NASDAQ	UCTT	Tue, Dec 27, 2011	6.21	6.30	6.17	6.18
1953	NASDAQ	UCTT	Fri, Dec 23, 2011	6.19	6.28	6.08	6.22
1952	NASDAQ	UCTT	Thu, Dec 22, 2011	6.16	6.27	6.12	6.19
1951	NASDAQ	UCTT	Wed, Dec 21, 2011	6.22	6.22	5.99	6.10
1950	NASDAQ	UCTT	Tue, Dec 20, 2011	6.07	6.28	6.00	6.24
1949	NASDAQ	UCTT	Mon, Dec 19, 2011	5.89	6.03	5.85	5.89
1948	NASDAQ	UCTT	Fri, Dec 16, 2011	5.90	6.06	5.77	5.80
1947	NASDAQ	UCTT	Thu, Dec 15, 2011	6.09	6.09	5.83	5.87
1946	NASDAQ	UCTT	Wed, Dec 14, 2011	6.06	6.15	5.90	5.95
1945	NASDAQ	UCTT	Tue, Dec 13, 2011	6.33	6.33	6.10	6.12
1944	NASDAQ	UCTT	Mon, Dec 12, 2011	6.22	6.34	6.13	6.24
1943	NASDAQ	UCTT	Fri, Dec 9, 2011	6.26	6.47	6.26	6.37
1942	NASDAQ	UCTT	Thu, Dec 8, 2011	6.37	6.41	6.15	6.26
1941	NASDAQ	UCTT	Wed, Dec 7, 2011	6.42	6.57	6.30	6.46
1940	NASDAQ	UCTT	Tue, Dec 6, 2011	5.95	6.61	5.88	6.46
1939	NASDAQ	UCTT	Mon, Dec 5, 2011	6.11	6.11	5.78	5.92
1938	NASDAQ	UCTT	Fri, Dec 2, 2011	5.85	5.99	5.65	5.95
1937	NASDAQ	UCTT	Thu, Dec 1, 2011	5.65	5.80	5.49	5.72
1936	NASDAQ	UCTT	Wed, Nov 30, 2011	5.30	5.66	5.30	5.65
1935	NASDAQ	UCTT	Tue, Nov 29, 2011	4.96	5.05	4.87	5.02
1934	NASDAQ	UCTT	Mon, Nov 28, 2011	4.82	5.03	4.79	4.89
1933	NASDAQ	UCTT	Fri, Nov 25, 2011	4.55	4.64	4.51	4.55
1932	NASDAQ	UCTT	Wed, Nov 23, 2011	4.94	5.06	4.58	4.58
1931	NASDAQ	UCTT	Tue, Nov 22, 2011	4.98	5.14	4.81	5.01
1930	NASDAQ	UCTT	Mon, Nov 21, 2011	5.04	5.10	4.93	5.00
1929	NASDAQ	UCTT	Fri, Nov 18, 2011	5.16	5.29	5.06	5.20
1928	NASDAQ	UCTT	Thu, Nov 17, 2011	5.37	5.40	5.08	5.14
1927	NASDAQ	UCTT	Wed, Nov 16, 2011	5.52	5.69	5.35	5.40
1926	NASDAQ	UCTT	Tue, Nov 15, 2011	5.20	5.67	5.20	5.63
1925	NASDAQ	UCTT	Mon, Nov 14, 2011	5.47	5.58	5.19	5.24
1924	NASDAQ	UCTT	Fri, Nov 11, 2011	5.28	5.67	5.28	5.64
1923	NASDAQ	UCTT	Thu, Nov 10, 2011	5.20	5.32	5.06	5.21
1922	NASDAQ	UCTT	Wed, Nov 9, 2011	5.40	5.51	5.06	5.08
1921	NASDAQ	UCTT	Tue, Nov 8, 2011	5.59	5.68	5.21	5.62
1920	NASDAQ	UCTT	Mon, Nov 7, 2011	5.70	5.70	5.27	5.51
1919	NASDAQ	UCTT	Fri, Nov 4, 2011	5.64	5.74	5.51	5.71
1918	NASDAQ	UCTT	Thu, Nov 3, 2011	5.66	5.74	5.39	5.72
1917	NASDAQ	UCTT	Wed, Nov 2, 2011	5.45	5.61	5.30	5.54
1916	NASDAQ	UCTT	Tue, Nov 1, 2011	5.19	5.51	5.18	5.30
1915	NASDAQ	UCTT	Mon, Oct 31, 2011	5.56	5.65	5.41	5.48
1914	NASDAQ	UCTT	Fri, Oct 28, 2011	5.80	5.92	5.67	5.72
1913	NASDAQ	UCTT	Thu, Oct 27, 2011	5.35	5.93	5.15	5.85
1912	NASDAQ	UCTT	Wed, Oct 26, 2011	4.71	5.24	4.58	5.12
1911	NASDAQ	UCTT	Tue, Oct 25, 2011	4.38	4.65	4.25	4.62
1910	NASDAQ	UCTT	Mon, Oct 24, 2011	4.99	5.28	4.86	4.97
1909	NASDAQ	UCTT	Fri, Oct 21, 2011	4.99	5.08	4.88	4.95
1908	NASDAQ	UCTT	Thu, Oct 20, 2011	4.96	4.96	4.65	4.85
1907	NASDAQ	UCTT	Wed, Oct 19, 2011	5.41	5.41	4.93	4.97
1906	NASDAQ	UCTT	Tue, Oct 18, 2011	5.13	5.47	4.98	5.42
1905	NASDAQ	UCTT	Mon, Oct 17, 2011	5.08	5.25	5.01	5.09
1904	NASDAQ	UCTT	Fri, Oct 14, 2011	5.12	5.20	5.02	5.16
1903	NASDAQ	UCTT	Thu, Oct 13, 2011	4.96	5.15	4.87	5.02
1902	NASDAQ	UCTT	Wed, Oct 12, 2011	4.75	5.11	4.66	5.01
1901	NASDAQ	UCTT	Tue, Oct 11, 2011	4.54	4.73	4.53	4.67
1900	NASDAQ	UCTT	Mon, Oct 10, 2011	4.37	4.63	4.24	4.61
1899	NASDAQ	UCTT	Fri, Oct 7, 2011	4.25	4.45	4.10	4.24
1898	NASDAQ	UCTT	Thu, Oct 6, 2011	4.34	4.44	4.11	4.23
1897	NASDAQ	UCTT	Wed, Oct 5, 2011	4.13	4.42	3.99	4.33
1896	NASDAQ	UCTT	Tue, Oct 4, 2011	3.77	4.17	3.77	4.10
1895	NASDAQ	UCTT	Mon, Oct 3, 2011	4.25	4.42	3.87	3.87
1894	NASDAQ	UCTT	Fri, Sep 30, 2011	4.33	4.50	4.27	4.29
1893	NASDAQ	UCTT	Thu, Sep 29, 2011	4.76	4.92	4.25	4.45
1892	NASDAQ	UCTT	Wed, Sep 28, 2011	4.49	4.76	4.35	4.60
1891	NASDAQ	UCTT	Tue, Sep 27, 2011	4.31	4.58	4.28	4.48
1890	NASDAQ	UCTT	Mon, Sep 26, 2011	4.03	4.16	3.95	4.16
1889	NASDAQ	UCTT	Fri, Sep 23, 2011	3.89	4.05	3.85	3.99
1888	NASDAQ	UCTT	Thu, Sep 22, 2011	4.00	4.15	3.86	3.94
1887	NASDAQ	UCTT	Wed, Sep 21, 2011	4.57	4.64	4.17	4.19
1886	NASDAQ	UCTT	Tue, Sep 20, 2011	4.97	5.00	4.60	4.61
1885	NASDAQ	UCTT	Mon, Sep 19, 2011	4.98	5.12	4.86	4.99
1884	NASDAQ	UCTT	Fri, Sep 16, 2011	5.13	5.13	5.00	5.09
1883	NASDAQ	UCTT	Thu, Sep 15, 2011	5.12	5.12	4.87	5.08
1882	NASDAQ	UCTT	Wed, Sep 14, 2011	4.72	5.07	4.57	5.04
1881	NASDAQ	UCTT	Tue, Sep 13, 2011	4.60	4.80	4.55	4.64
1880	NASDAQ	UCTT	Mon, Sep 12, 2011	4.51	4.72	4.45	4.58
1879	NASDAQ	UCTT	Fri, Sep 9, 2011	4.61	4.75	4.50	4.60
1878	NASDAQ	UCTT	Thu, Sep 8, 2011	5.06	5.15	4.66	4.68
1877	NASDAQ	UCTT	Wed, Sep 7, 2011	4.97	5.16	4.90	5.10
1876	NASDAQ	UCTT	Tue, Sep 6, 2011	4.91	5.00	4.70	4.84
1875	NASDAQ	UCTT	Fri, Sep 2, 2011	5.12	5.24	5.03	5.08
1874	NASDAQ	UCTT	Thu, Sep 1, 2011	5.60	5.79	5.20	5.23
1873	NASDAQ	UCTT	Wed, Aug 31, 2011	5.66	5.82	5.50	5.63
1872	NASDAQ	UCTT	Tue, Aug 30, 2011	5.69	5.73	5.48	5.60
1871	NASDAQ	UCTT	Mon, Aug 29, 2011	5.52	5.81	5.35	5.74
1870	NASDAQ	UCTT	Fri, Aug 26, 2011	5.02	5.46	4.99	5.44
1869	NASDAQ	UCTT	Thu, Aug 25, 2011	5.32	5.41	5.06	5.08
1868	NASDAQ	UCTT	Wed, Aug 24, 2011	5.03	5.39	4.83	5.29
1867	NASDAQ	UCTT	Tue, Aug 23, 2011	4.88	5.22	4.87	5.14
1866	NASDAQ	UCTT	Mon, Aug 22, 2011	5.07	5.09	4.77	4.89
1865	NASDAQ	UCTT	Fri, Aug 19, 2011	4.96	5.15	4.85	4.90
1864	NASDAQ	UCTT	Thu, Aug 18, 2011	5.40	5.45	5.05	5.08
1863	NASDAQ	UCTT	Wed, Aug 17, 2011	5.54	5.72	5.46	5.60
1862	NASDAQ	UCTT	Tue, Aug 16, 2011	5.67	5.75	5.43	5.51
1861	NASDAQ	UCTT	Mon, Aug 15, 2011	5.83	5.88	5.63	5.75
1860	NASDAQ	UCTT	Fri, Aug 12, 2011	5.69	5.86	5.50	5.76
1859	NASDAQ	UCTT	Thu, Aug 11, 2011	5.56	5.80	5.38	5.57
1858	NASDAQ	UCTT	Wed, Aug 10, 2011	6.08	6.65	5.50	5.51
1857	NASDAQ	UCTT	Tue, Aug 9, 2011	6.09	6.40	5.56	6.37
1856	NASDAQ	UCTT	Mon, Aug 8, 2011	6.23	6.55	5.81	5.84
1855	NASDAQ	UCTT	Fri, Aug 5, 2011	6.68	6.78	6.20	6.58
1854	NASDAQ	UCTT	Thu, Aug 4, 2011	6.77	6.99	6.53	6.54
1853	NASDAQ	UCTT	Wed, Aug 3, 2011	6.81	7.05	6.55	6.93
1852	NASDAQ	UCTT	Tue, Aug 2, 2011	6.86	7.08	6.79	6.82
1851	NASDAQ	UCTT	Mon, Aug 1, 2011	7.08	7.08	6.80	7.02
1850	NASDAQ	UCTT	Fri, Jul 29, 2011	6.91	7.11	6.88	6.94
1849	NASDAQ	UCTT	Thu, Jul 28, 2011	6.96	7.20	6.93	7.05
1848	NASDAQ	UCTT	Wed, Jul 27, 2011	7.05	7.14	6.90	6.96
1847	NASDAQ	UCTT	Tue, Jul 26, 2011	7.10	7.79	7.00	7.11
1846	NASDAQ	UCTT	Mon, Jul 25, 2011	8.13	8.31	8.06	8.07
1845	NASDAQ	UCTT	Fri, Jul 22, 2011	7.91	8.28	7.91	8.24
1844	NASDAQ	UCTT	Thu, Jul 21, 2011	7.83	7.96	7.76	7.88
1843	NASDAQ	UCTT	Wed, Jul 20, 2011	8.10	8.11	7.72	7.80
1842	NASDAQ	UCTT	Tue, Jul 19, 2011	7.91	8.11	7.82	7.95
1841	NASDAQ	UCTT	Mon, Jul 18, 2011	7.98	8.02	7.74	7.82
1840	NASDAQ	UCTT	Fri, Jul 15, 2011	8.34	8.50	8.03	8.05
1839	NASDAQ	UCTT	Thu, Jul 14, 2011	8.20	8.44	8.16	8.31
1838	NASDAQ	UCTT	Wed, Jul 13, 2011	8.43	8.56	8.24	8.36
1837	NASDAQ	UCTT	Tue, Jul 12, 2011	8.90	8.96	8.37	8.38
1836	NASDAQ	UCTT	Mon, Jul 11, 2011	8.98	9.20	8.90	8.92
1835	NASDAQ	UCTT	Fri, Jul 8, 2011	9.53	9.54	9.06	9.20
1834	NASDAQ	UCTT	Thu, Jul 7, 2011	9.77	10.02	9.68	9.76
1833	NASDAQ	UCTT	Wed, Jul 6, 2011	9.39	9.78	9.36	9.64
1832	NASDAQ	UCTT	Tue, Jul 5, 2011	9.37	9.50	9.28	9.45
1831	NASDAQ	UCTT	Fri, Jul 1, 2011	9.10	9.39	8.91	9.36
1830	NASDAQ	UCTT	Thu, Jun 30, 2011	8.69	9.11	8.66	9.08
1829	NASDAQ	UCTT	Wed, Jun 29, 2011	8.51	8.66	8.30	8.64
1828	NASDAQ	UCTT	Tue, Jun 28, 2011	8.62	8.62	8.25	8.44
1827	NASDAQ	UCTT	Mon, Jun 27, 2011	8.52	8.73	8.23	8.60
1826	NASDAQ	UCTT	Fri, Jun 24, 2011	8.56	8.62	8.29	8.50
1825	NASDAQ	UCTT	Thu, Jun 23, 2011	8.27	8.64	8.16	8.53
1824	NASDAQ	UCTT	Wed, Jun 22, 2011	8.62	8.68	8.31	8.46
1823	NASDAQ	UCTT	Tue, Jun 21, 2011	8.29	8.74	8.23	8.72
1822	NASDAQ	UCTT	Mon, Jun 20, 2011	8.18	8.44	8.11	8.19
1821	NASDAQ	UCTT	Fri, Jun 17, 2011	8.50	8.70	8.06	8.17
1820	NASDAQ	UCTT	Thu, Jun 16, 2011	8.42	8.52	8.11	8.42
1819	NASDAQ	UCTT	Wed, Jun 15, 2011	8.56	8.81	8.35	8.44
1818	NASDAQ	UCTT	Tue, Jun 14, 2011	8.85	8.90	8.67	8.74
1817	NASDAQ	UCTT	Mon, Jun 13, 2011	9.02	9.07	8.59	8.67
1816	NASDAQ	UCTT	Fri, Jun 10, 2011	8.80	9.00	8.67	8.98
1815	NASDAQ	UCTT	Thu, Jun 9, 2011	8.88	9.00	8.62	8.86
1814	NASDAQ	UCTT	Wed, Jun 8, 2011	9.34	9.48	8.68	8.81
1813	NASDAQ	UCTT	Tue, Jun 7, 2011	9.14	9.55	9.09	9.41
1812	NASDAQ	UCTT	Mon, Jun 6, 2011	9.20	9.31	8.98	9.02
1811	NASDAQ	UCTT	Fri, Jun 3, 2011	9.28	9.48	9.08	9.18
1810	NASDAQ	UCTT	Thu, Jun 2, 2011	9.73	9.92	9.47	9.50
1809	NASDAQ	UCTT	Wed, Jun 1, 2011	10.07	10.11	9.66	9.68
1808	NASDAQ	UCTT	Tue, May 31, 2011	10.29	10.35	10.10	10.16
1807	NASDAQ	UCTT	Fri, May 27, 2011	10.26	10.29	9.98	10.15
1806	NASDAQ	UCTT	Thu, May 26, 2011	9.68	10.43	9.68	10.21
1805	NASDAQ	UCTT	Wed, May 25, 2011	9.92	9.92	9.68	9.70
1804	NASDAQ	UCTT	Tue, May 24, 2011	9.99	10.21	9.93	9.98
1803	NASDAQ	UCTT	Mon, May 23, 2011	10.20	10.23	9.90	9.95
1802	NASDAQ	UCTT	Fri, May 20, 2011	10.44	10.67	10.24	10.30
1801	NASDAQ	UCTT	Thu, May 19, 2011	10.94	10.94	10.28	10.53
1800	NASDAQ	UCTT	Wed, May 18, 2011	10.45	11.05	10.26	10.85
1799	NASDAQ	UCTT	Tue, May 17, 2011	10.60	10.68	10.18	10.40
1798	NASDAQ	UCTT	Mon, May 16, 2011	10.83	11.14	10.68	10.68
1797	NASDAQ	UCTT	Fri, May 13, 2011	11.36	11.43	10.86	10.90
1796	NASDAQ	UCTT	Thu, May 12, 2011	11.14	11.60	11.02	11.39
1795	NASDAQ	UCTT	Wed, May 11, 2011	11.55	11.66	11.12	11.23
1794	NASDAQ	UCTT	Tue, May 10, 2011	11.35	11.78	11.15	11.67
1793	NASDAQ	UCTT	Mon, May 9, 2011	10.93	11.38	10.90	11.29
1792	NASDAQ	UCTT	Fri, May 6, 2011	11.09	11.28	10.86	10.90
1791	NASDAQ	UCTT	Thu, May 5, 2011	10.90	11.17	10.71	10.86
1790	NASDAQ	UCTT	Wed, May 4, 2011	10.97	11.22	10.58	11.00
1789	NASDAQ	UCTT	Tue, May 3, 2011	11.13	11.22	10.78	10.90
1788	NASDAQ	UCTT	Mon, May 2, 2011	11.53	11.53	11.05	11.15
1787	NASDAQ	UCTT	Fri, Apr 29, 2011	11.49	11.76	11.33	11.49
1786	NASDAQ	UCTT	Thu, Apr 28, 2011	11.43	11.70	11.17	11.55
1785	NASDAQ	UCTT	Wed, Apr 27, 2011	11.58	11.93	11.30	11.70
1784	NASDAQ	UCTT	Tue, Apr 26, 2011	12.37	12.54	11.51	11.58
1783	NASDAQ	UCTT	Mon, Apr 25, 2011	9.34	10.34	9.33	10.29
1782	NASDAQ	UCTT	Thu, Apr 21, 2011	10.10	10.23	10.00	10.08
1781	NASDAQ	UCTT	Wed, Apr 20, 2011	9.81	10.15	9.68	9.99
1780	NASDAQ	UCTT	Tue, Apr 19, 2011	9.71	9.75	9.37	9.46
1779	NASDAQ	UCTT	Mon, Apr 18, 2011	9.90	9.93	9.54	9.68
1778	NASDAQ	UCTT	Fri, Apr 15, 2011	9.52	10.18	9.52	10.09
1777	NASDAQ	UCTT	Thu, Apr 14, 2011	9.47	9.63	9.27	9.55
1776	NASDAQ	UCTT	Wed, Apr 13, 2011	9.96	10.05	9.54	9.60
1775	NASDAQ	UCTT	Tue, Apr 12, 2011	10.09	10.22	9.76	9.89
1774	NASDAQ	UCTT	Mon, Apr 11, 2011	9.95	10.25	9.82	10.14
1773	NASDAQ	UCTT	Fri, Apr 8, 2011	10.33	10.57	9.87	9.97
1772	NASDAQ	UCTT	Thu, Apr 7, 2011	10.48	10.53	10.21	10.23
1771	NASDAQ	UCTT	Wed, Apr 6, 2011	10.51	10.58	10.31	10.52
1770	NASDAQ	UCTT	Tue, Apr 5, 2011	10.22	10.64	10.13	10.42
1769	NASDAQ	UCTT	Mon, Apr 4, 2011	10.34	10.54	10.10	10.16
1768	NASDAQ	UCTT	Fri, Apr 1, 2011	10.48	10.68	10.31	10.31
1767	NASDAQ	UCTT	Thu, Mar 31, 2011	9.98	10.40	9.98	10.34
1766	NASDAQ	UCTT	Wed, Mar 30, 2011	9.75	10.09	9.59	10.05
1765	NASDAQ	UCTT	Tue, Mar 29, 2011	9.58	9.76	9.50	9.67
1764	NASDAQ	UCTT	Mon, Mar 28, 2011	9.63	9.76	9.54	9.65
1763	NASDAQ	UCTT	Fri, Mar 25, 2011	10.09	10.26	9.78	9.79
1762	NASDAQ	UCTT	Thu, Mar 24, 2011	9.62	10.06	9.46	10.01
1761	NASDAQ	UCTT	Wed, Mar 23, 2011	9.13	9.56	8.93	9.53
1760	NASDAQ	UCTT	Tue, Mar 22, 2011	9.29	9.34	9.10	9.19
1759	NASDAQ	UCTT	Mon, Mar 21, 2011	9.08	9.36	9.03	9.25
1758	NASDAQ	UCTT	Fri, Mar 18, 2011	8.99	9.05	8.78	8.90
1757	NASDAQ	UCTT	Thu, Mar 17, 2011	8.80	9.07	8.67	8.83
1756	NASDAQ	UCTT	Wed, Mar 16, 2011	9.26	9.47	8.58	8.63
1755	NASDAQ	UCTT	Tue, Mar 15, 2011	9.42	9.61	9.29	9.29
1754	NASDAQ	UCTT	Mon, Mar 14, 2011	9.47	9.66	9.47	9.58
1753	NASDAQ	UCTT	Fri, Mar 11, 2011	9.50	9.76	9.43	9.59
1752	NASDAQ	UCTT	Thu, Mar 10, 2011	10.35	10.35	9.52	9.58
1751	NASDAQ	UCTT	Wed, Mar 9, 2011	10.59	10.70	10.41	10.55
1750	NASDAQ	UCTT	Tue, Mar 8, 2011	10.07	10.67	9.99	10.52
1749	NASDAQ	UCTT	Mon, Mar 7, 2011	10.11	10.32	9.78	10.09
1748	NASDAQ	UCTT	Fri, Mar 4, 2011	10.33	10.33	9.95	10.02
1747	NASDAQ	UCTT	Thu, Mar 3, 2011	10.37	10.50	10.23	10.30
1746	NASDAQ	UCTT	Wed, Mar 2, 2011	10.23	10.45	9.99	10.19
1745	NASDAQ	UCTT	Tue, Mar 1, 2011	10.57	10.57	10.16	10.23
1744	NASDAQ	UCTT	Mon, Feb 28, 2011	10.51	10.87	10.47	10.57
1743	NASDAQ	UCTT	Fri, Feb 25, 2011	10.66	10.89	10.50	10.65
1742	NASDAQ	UCTT	Thu, Feb 24, 2011	9.94	10.65	9.90	10.61
1741	NASDAQ	UCTT	Wed, Feb 23, 2011	10.23	10.23	9.93	9.96
1740	NASDAQ	UCTT	Tue, Feb 22, 2011	10.63	10.72	10.20	10.24
1739	NASDAQ	UCTT	Fri, Feb 18, 2011	11.00	11.20	10.73	10.79
1738	NASDAQ	UCTT	Thu, Feb 17, 2011	10.52	11.00	10.38	10.89
1737	NASDAQ	UCTT	Wed, Feb 16, 2011	10.59	10.76	10.36	10.52
1736	NASDAQ	UCTT	Tue, Feb 15, 2011	11.49	11.49	10.30	10.59
1735	NASDAQ	UCTT	Mon, Feb 14, 2011	13.16	13.23	12.77	13.18
1734	NASDAQ	UCTT	Fri, Feb 11, 2011	12.78	13.21	12.75	13.08
1733	NASDAQ	UCTT	Thu, Feb 10, 2011	12.49	12.95	12.41	12.86
1732	NASDAQ	UCTT	Wed, Feb 9, 2011	13.00	13.05	12.40	12.63
1731	NASDAQ	UCTT	Tue, Feb 8, 2011	13.06	13.20	12.75	13.01
1730	NASDAQ	UCTT	Mon, Feb 7, 2011	12.54	13.62	12.45	13.05
1729	NASDAQ	UCTT	Fri, Feb 4, 2011	12.47	12.59	12.07	12.53
1728	NASDAQ	UCTT	Thu, Feb 3, 2011	12.72	12.75	12.20	12.50
1727	NASDAQ	UCTT	Wed, Feb 2, 2011	12.88	13.19	12.63	12.71
1726	NASDAQ	UCTT	Tue, Feb 1, 2011	12.64	13.07	12.46	12.95
1725	NASDAQ	UCTT	Mon, Jan 31, 2011	12.09	12.62	12.00	12.50
1724	NASDAQ	UCTT	Fri, Jan 28, 2011	12.95	13.09	11.91	12.04
1723	NASDAQ	UCTT	Thu, Jan 27, 2011	13.10	13.35	12.71	12.96
1722	NASDAQ	UCTT	Wed, Jan 26, 2011	12.29	13.10	12.20	13.07
1721	NASDAQ	UCTT	Tue, Jan 25, 2011	12.47	12.62	12.08	12.19
1720	NASDAQ	UCTT	Mon, Jan 24, 2011	11.89	12.56	11.89	12.56
1719	NASDAQ	UCTT	Fri, Jan 21, 2011	12.07	12.60	11.81	11.85
1718	NASDAQ	UCTT	Thu, Jan 20, 2011	12.09	12.30	11.84	11.96
1717	NASDAQ	UCTT	Wed, Jan 19, 2011	12.72	12.75	12.20	12.29
1716	NASDAQ	UCTT	Tue, Jan 18, 2011	12.43	12.75	12.01	12.71
1715	NASDAQ	UCTT	Fri, Jan 14, 2011	11.90	12.67	11.76	12.42
1714	NASDAQ	UCTT	Thu, Jan 13, 2011	10.30	12.47	10.13	11.70
1713	NASDAQ	UCTT	Wed, Jan 12, 2011	9.29	10.28	9.20	10.28
1712	NASDAQ	UCTT	Tue, Jan 11, 2011	9.18	9.44	9.13	9.20
1711	NASDAQ	UCTT	Mon, Jan 10, 2011	8.97	9.20	8.80	9.16
1710	NASDAQ	UCTT	Fri, Jan 7, 2011	8.97	9.24	8.87	9.03
1709	NASDAQ	UCTT	Thu, Jan 6, 2011	9.17	9.17	8.87	8.99
1708	NASDAQ	UCTT	Wed, Jan 5, 2011	8.88	9.18	8.58	9.13
1707	NASDAQ	UCTT	Tue, Jan 4, 2011	9.38	9.39	8.78	8.87
1706	NASDAQ	UCTT	Mon, Jan 3, 2011	9.47	9.62	9.25	9.29
1705	NASDAQ	UCTT	Fri, Dec 31, 2010	9.38	9.50	9.27	9.31
1704	NASDAQ	UCTT	Thu, Dec 30, 2010	9.45	9.55	9.37	9.40
1703	NASDAQ	UCTT	Wed, Dec 29, 2010	9.63	9.65	9.46	9.47
1702	NASDAQ	UCTT	Tue, Dec 28, 2010	9.55	9.63	9.33	9.48
1701	NASDAQ	UCTT	Mon, Dec 27, 2010	9.55	9.65	9.48	9.59
1700	NASDAQ	UCTT	Thu, Dec 23, 2010	9.60	9.70	9.56	9.60
1699	NASDAQ	UCTT	Wed, Dec 22, 2010	9.67	9.76	9.50	9.56
1698	NASDAQ	UCTT	Tue, Dec 21, 2010	9.46	9.78	9.38	9.63
1697	NASDAQ	UCTT	Mon, Dec 20, 2010	9.34	9.41	9.31	9.38
1696	NASDAQ	UCTT	Fri, Dec 17, 2010	9.15	9.33	9.11	9.33
1695	NASDAQ	UCTT	Thu, Dec 16, 2010	9.00	9.16	8.96	9.13
1694	NASDAQ	UCTT	Wed, Dec 15, 2010	9.05	9.14	8.74	8.96
1693	NASDAQ	UCTT	Tue, Dec 14, 2010	9.11	9.15	8.95	8.99
1692	NASDAQ	UCTT	Mon, Dec 13, 2010	9.24	9.32	9.10	9.12
1691	NASDAQ	UCTT	Fri, Dec 10, 2010	9.24	9.24	9.09	9.17
1690	NASDAQ	UCTT	Thu, Dec 9, 2010	9.04	9.24	8.99	9.19
1689	NASDAQ	UCTT	Wed, Dec 8, 2010	8.80	9.01	8.70	9.00
1688	NASDAQ	UCTT	Tue, Dec 7, 2010	8.72	9.03	8.67	8.77
1687	NASDAQ	UCTT	Mon, Dec 6, 2010	8.58	8.76	8.48	8.60
1686	NASDAQ	UCTT	Fri, Dec 3, 2010	8.51	8.61	8.39	8.58
1685	NASDAQ	UCTT	Thu, Dec 2, 2010	8.10	8.64	8.04	8.59
1684	NASDAQ	UCTT	Wed, Dec 1, 2010	8.02	8.18	7.92	8.12
1683	NASDAQ	UCTT	Tue, Nov 30, 2010	7.99	7.99	7.72	7.84
1682	NASDAQ	UCTT	Mon, Nov 29, 2010	7.98	8.09	7.72	8.02
1681	NASDAQ	UCTT	Fri, Nov 26, 2010	8.00	8.10	7.94	8.05
1680	NASDAQ	UCTT	Wed, Nov 24, 2010	7.88	8.20	7.84	8.08
1679	NASDAQ	UCTT	Tue, Nov 23, 2010	7.88	8.00	7.72	7.78
1678	NASDAQ	UCTT	Mon, Nov 22, 2010	7.88	8.04	7.86	8.04
1677	NASDAQ	UCTT	Fri, Nov 19, 2010	7.94	8.04	7.75	7.92
1676	NASDAQ	UCTT	Thu, Nov 18, 2010	7.67	8.00	7.67	8.00
1675	NASDAQ	UCTT	Wed, Nov 17, 2010	7.62	7.72	7.46	7.56
1674	NASDAQ	UCTT	Tue, Nov 16, 2010	7.78	7.93	7.56	7.62
1673	NASDAQ	UCTT	Mon, Nov 15, 2010	7.75	7.91	7.73	7.88
1672	NASDAQ	UCTT	Fri, Nov 12, 2010	7.75	7.85	7.60	7.81
1671	NASDAQ	UCTT	Thu, Nov 11, 2010	7.75	7.92	7.64	7.82
1670	NASDAQ	UCTT	Wed, Nov 10, 2010	7.81	7.97	7.57	7.86
1669	NASDAQ	UCTT	Tue, Nov 9, 2010	8.31	8.31	7.70	7.78
1668	NASDAQ	UCTT	Mon, Nov 8, 2010	8.06	8.25	8.01	8.21
1667	NASDAQ	UCTT	Fri, Nov 5, 2010	8.07	8.30	8.00	8.13
1666	NASDAQ	UCTT	Thu, Nov 4, 2010	7.79	8.12	7.78	8.09
1665	NASDAQ	UCTT	Wed, Nov 3, 2010	7.65	7.79	7.40	7.63
1664	NASDAQ	UCTT	Tue, Nov 2, 2010	7.56	7.65	7.43	7.58
1663	NASDAQ	UCTT	Mon, Nov 1, 2010	7.54	7.65	7.29	7.45
1662	NASDAQ	UCTT	Fri, Oct 29, 2010	7.48	7.66	7.35	7.52
1661	NASDAQ	UCTT	Thu, Oct 28, 2010	7.99	7.99	7.47	7.54
1660	NASDAQ	UCTT	Wed, Oct 27, 2010	7.99	7.99	7.56	7.89
1659	NASDAQ	UCTT	Tue, Oct 26, 2010	7.40	8.06	7.12	8.02
1658	NASDAQ	UCTT	Mon, Oct 25, 2010	8.81	9.04	6.79	7.00
1657	NASDAQ	UCTT	Fri, Oct 22, 2010	8.58	8.71	8.50	8.70
1656	NASDAQ	UCTT	Thu, Oct 21, 2010	8.92	8.96	8.38	8.56
1655	NASDAQ	UCTT	Wed, Oct 20, 2010	9.22	9.28	8.86	8.88
1654	NASDAQ	UCTT	Tue, Oct 19, 2010	9.03	9.30	8.90	9.16
1653	NASDAQ	UCTT	Mon, Oct 18, 2010	9.24	9.30	9.05	9.20
1652	NASDAQ	UCTT	Fri, Oct 15, 2010	9.29	9.34	9.09	9.18
1651	NASDAQ	UCTT	Thu, Oct 14, 2010	9.08	9.39	9.00	9.14
1650	NASDAQ	UCTT	Wed, Oct 13, 2010	8.60	9.09	8.59	9.07
1649	NASDAQ	UCTT	Tue, Oct 12, 2010	8.55	8.69	8.30	8.57
1648	NASDAQ	UCTT	Mon, Oct 11, 2010	8.55	8.80	8.37	8.61
1647	NASDAQ	UCTT	Fri, Oct 8, 2010	9.24	9.27	8.50	8.59
1646	NASDAQ	UCTT	Thu, Oct 7, 2010	9.15	9.35	9.00	9.21
1645	NASDAQ	UCTT	Wed, Oct 6, 2010	9.22	9.27	9.00	9.04
1644	NASDAQ	UCTT	Tue, Oct 5, 2010	8.75	9.30	8.58	9.24
1643	NASDAQ	UCTT	Mon, Oct 4, 2010	9.00	9.10	8.81	9.00
1642	NASDAQ	UCTT	Fri, Oct 1, 2010	8.70	9.00	8.55	9.00
1641	NASDAQ	UCTT	Thu, Sep 30, 2010	8.98	9.17	8.62	8.62
1640	NASDAQ	UCTT	Wed, Sep 29, 2010	8.72	9.05	8.57	8.87
1639	NASDAQ	UCTT	Tue, Sep 28, 2010	8.63	8.75	8.19	8.73
1638	NASDAQ	UCTT	Mon, Sep 27, 2010	8.31	8.72	8.29	8.58
1637	NASDAQ	UCTT	Fri, Sep 24, 2010	8.40	8.44	8.28	8.33
1636	NASDAQ	UCTT	Thu, Sep 23, 2010	8.13	8.44	8.08	8.24
1635	NASDAQ	UCTT	Wed, Sep 22, 2010	8.19	8.30	8.07	8.19
1634	NASDAQ	UCTT	Tue, Sep 21, 2010	8.34	8.39	8.15	8.21
1633	NASDAQ	UCTT	Mon, Sep 20, 2010	8.17	8.40	8.11	8.36
1632	NASDAQ	UCTT	Fri, Sep 17, 2010	8.23	8.31	7.89	8.16
1631	NASDAQ	UCTT	Thu, Sep 16, 2010	8.27	8.37	8.04	8.10
1630	NASDAQ	UCTT	Wed, Sep 15, 2010	8.23	8.35	8.17	8.27
1629	NASDAQ	UCTT	Tue, Sep 14, 2010	8.32	8.48	8.16	8.25
1628	NASDAQ	UCTT	Mon, Sep 13, 2010	8.07	8.39	8.06	8.30
1627	NASDAQ	UCTT	Fri, Sep 10, 2010	8.23	8.26	7.80	7.99
1626	NASDAQ	UCTT	Thu, Sep 9, 2010	8.84	8.84	8.04	8.08
1625	NASDAQ	UCTT	Wed, Sep 8, 2010	8.75	8.82	8.62	8.68
1624	NASDAQ	UCTT	Tue, Sep 7, 2010	9.02	9.11	8.61	8.70
1623	NASDAQ	UCTT	Fri, Sep 3, 2010	9.07	9.30	8.89	9.02
1622	NASDAQ	UCTT	Thu, Sep 2, 2010	9.03	9.07	8.82	8.93
1621	NASDAQ	UCTT	Wed, Sep 1, 2010	8.73	9.02	8.58	8.97
1620	NASDAQ	UCTT	Tue, Aug 31, 2010	8.66	8.78	8.28	8.45
1619	NASDAQ	UCTT	Mon, Aug 30, 2010	8.89	8.95	8.66	8.68
1618	NASDAQ	UCTT	Fri, Aug 27, 2010	8.90	9.07	8.61	8.93
1617	NASDAQ	UCTT	Thu, Aug 26, 2010	9.02	9.17	8.75	8.79
1616	NASDAQ	UCTT	Wed, Aug 25, 2010	9.01	9.10	8.60	9.00
1615	NASDAQ	UCTT	Tue, Aug 24, 2010	9.15	9.20	8.84	9.12
1614	NASDAQ	UCTT	Mon, Aug 23, 2010	9.59	9.61	9.21	9.29
1613	NASDAQ	UCTT	Fri, Aug 20, 2010	9.30	9.56	9.12	9.54
1612	NASDAQ	UCTT	Thu, Aug 19, 2010	9.93	9.94	9.26	9.32
1611	NASDAQ	UCTT	Wed, Aug 18, 2010	10.17	10.34	9.75	10.00
1610	NASDAQ	UCTT	Tue, Aug 17, 2010	10.17	10.44	9.85	10.15
1609	NASDAQ	UCTT	Mon, Aug 16, 2010	9.23	10.00	9.15	9.98
1608	NASDAQ	UCTT	Fri, Aug 13, 2010	9.43	9.59	9.22	9.26
1607	NASDAQ	UCTT	Thu, Aug 12, 2010	9.61	9.96	9.39	9.44
1606	NASDAQ	UCTT	Wed, Aug 11, 2010	10.37	10.37	9.67	9.87
1605	NASDAQ	UCTT	Tue, Aug 10, 2010	10.88	10.96	10.43	10.61
1604	NASDAQ	UCTT	Mon, Aug 9, 2010	10.86	11.10	10.75	10.99
1603	NASDAQ	UCTT	Fri, Aug 6, 2010	10.32	10.83	9.94	10.74
1602	NASDAQ	UCTT	Thu, Aug 5, 2010	10.74	10.89	10.46	10.46
1601	NASDAQ	UCTT	Wed, Aug 4, 2010	11.02	11.06	10.70	10.82
1600	NASDAQ	UCTT	Tue, Aug 3, 2010	10.96	11.13	10.62	10.98
1599	NASDAQ	UCTT	Mon, Aug 2, 2010	11.00	11.47	10.91	10.97
1598	NASDAQ	UCTT	Fri, Jul 30, 2010	10.75	10.90	10.52	10.83
1597	NASDAQ	UCTT	Thu, Jul 29, 2010	10.71	11.08	10.48	10.90
1596	NASDAQ	UCTT	Wed, Jul 28, 2010	10.73	10.94	10.45	10.88
1595	NASDAQ	UCTT	Tue, Jul 27, 2010	10.44	10.87	10.21	10.72
1594	NASDAQ	UCTT	Mon, Jul 26, 2010	9.24	9.61	9.24	9.45
1593	NASDAQ	UCTT	Fri, Jul 23, 2010	8.75	9.27	8.69	9.24
1592	NASDAQ	UCTT	Thu, Jul 22, 2010	8.33	8.81	8.31	8.78
1591	NASDAQ	UCTT	Wed, Jul 21, 2010	8.55	8.62	8.14	8.16
1590	NASDAQ	UCTT	Tue, Jul 20, 2010	8.25	8.48	8.12	8.45
1589	NASDAQ	UCTT	Mon, Jul 19, 2010	8.49	8.52	8.10	8.40
1588	NASDAQ	UCTT	Fri, Jul 16, 2010	8.77	8.88	8.42	8.42
1587	NASDAQ	UCTT	Thu, Jul 15, 2010	9.28	9.28	8.79	8.88
1586	NASDAQ	UCTT	Wed, Jul 14, 2010	9.48	9.66	9.14	9.24
1585	NASDAQ	UCTT	Tue, Jul 13, 2010	8.99	9.50	8.85	9.48
1584	NASDAQ	UCTT	Mon, Jul 12, 2010	8.84	9.21	8.69	8.81
1583	NASDAQ	UCTT	Fri, Jul 9, 2010	8.37	8.94	8.37	8.90
1582	NASDAQ	UCTT	Thu, Jul 8, 2010	8.49	8.57	8.12	8.37
1581	NASDAQ	UCTT	Wed, Jul 7, 2010	7.78	8.40	7.78	8.39
1580	NASDAQ	UCTT	Tue, Jul 6, 2010	8.40	8.48	7.75	7.78
1579	NASDAQ	UCTT	Fri, Jul 2, 2010	8.36	8.49	8.12	8.25
1578	NASDAQ	UCTT	Thu, Jul 1, 2010	8.50	8.54	7.91	8.26
1577	NASDAQ	UCTT	Wed, Jun 30, 2010	8.67	8.79	8.42	8.52
1576	NASDAQ	UCTT	Tue, Jun 29, 2010	8.91	9.04	8.57	8.64
1575	NASDAQ	UCTT	Mon, Jun 28, 2010	8.85	9.15	8.73	9.13
1574	NASDAQ	UCTT	Fri, Jun 25, 2010	8.88	8.98	8.50	8.86
1573	NASDAQ	UCTT	Thu, Jun 24, 2010	8.69	8.90	8.54	8.79
1572	NASDAQ	UCTT	Wed, Jun 23, 2010	8.95	9.10	8.61	8.74
1571	NASDAQ	UCTT	Tue, Jun 22, 2010	9.11	9.18	8.79	8.84
1570	NASDAQ	UCTT	Mon, Jun 21, 2010	9.28	9.28	8.86	9.13
1569	NASDAQ	UCTT	Fri, Jun 18, 2010	9.03	9.29	8.87	9.13
1568	NASDAQ	UCTT	Thu, Jun 17, 2010	9.19	9.22	8.87	9.05
1567	NASDAQ	UCTT	Wed, Jun 16, 2010	8.84	9.25	8.68	9.07
1566	NASDAQ	UCTT	Tue, Jun 15, 2010	8.70	8.93	8.52	8.85
1565	NASDAQ	UCTT	Mon, Jun 14, 2010	8.46	8.80	8.46	8.61
1564	NASDAQ	UCTT	Fri, Jun 11, 2010	8.27	8.52	7.95	8.49
1563	NASDAQ	UCTT	Thu, Jun 10, 2010	7.70	8.10	7.65	8.09
1562	NASDAQ	UCTT	Wed, Jun 9, 2010	7.80	7.88	7.41	7.58
1561	NASDAQ	UCTT	Tue, Jun 8, 2010	7.80	7.80	7.31	7.60
1560	NASDAQ	UCTT	Mon, Jun 7, 2010	8.23	8.24	7.69	7.72
1559	NASDAQ	UCTT	Fri, Jun 4, 2010	8.40	8.75	8.08	8.25
1558	NASDAQ	UCTT	Thu, Jun 3, 2010	8.64	8.91	8.48	8.86
1557	NASDAQ	UCTT	Wed, Jun 2, 2010	8.37	8.70	8.32	8.66
1556	NASDAQ	UCTT	Tue, Jun 1, 2010	8.82	8.82	8.30	8.32
1555	NASDAQ	UCTT	Fri, May 28, 2010	8.89	9.02	8.70	8.92
1554	NASDAQ	UCTT	Thu, May 27, 2010	8.84	9.00	8.75	8.86
1553	NASDAQ	UCTT	Wed, May 26, 2010	8.73	8.82	8.50	8.50
1552	NASDAQ	UCTT	Tue, May 25, 2010	8.55	8.63	8.19	8.60
1551	NASDAQ	UCTT	Mon, May 24, 2010	8.99	9.17	8.90	8.96
1550	NASDAQ	UCTT	Fri, May 21, 2010	8.75	9.50	8.64	9.00
1549	NASDAQ	UCTT	Thu, May 20, 2010	9.14	9.38	8.83	8.98
1548	NASDAQ	UCTT	Wed, May 19, 2010	9.71	10.00	9.23	9.60
1547	NASDAQ	UCTT	Tue, May 18, 2010	10.24	10.24	9.73	9.74
1546	NASDAQ	UCTT	Mon, May 17, 2010	10.09	10.14	9.65	9.97
1545	NASDAQ	UCTT	Fri, May 14, 2010	10.06	10.08	9.81	9.91
1544	NASDAQ	UCTT	Thu, May 13, 2010	10.27	10.50	10.01	10.16
1543	NASDAQ	UCTT	Wed, May 12, 2010	9.74	10.50	9.62	10.44
1542	NASDAQ	UCTT	Tue, May 11, 2010	9.47	10.07	9.45	9.65
1541	NASDAQ	UCTT	Mon, May 10, 2010	9.47	9.83	9.29	9.71
1540	NASDAQ	UCTT	Fri, May 7, 2010	9.21	9.37	8.85	9.03
1539	NASDAQ	UCTT	Thu, May 6, 2010	9.69	9.86	8.75	9.34
1538	NASDAQ	UCTT	Wed, May 5, 2010	9.91	10.02	9.66	9.88
1537	NASDAQ	UCTT	Tue, May 4, 2010	9.51	10.23	9.48	10.07
1536	NASDAQ	UCTT	Mon, May 3, 2010	9.91	9.93	9.38	9.72
1535	NASDAQ	UCTT	Fri, Apr 30, 2010	10.11	10.11	9.77	9.87
1534	NASDAQ	UCTT	Thu, Apr 29, 2010	9.99	10.35	9.91	10.15
1533	NASDAQ	UCTT	Wed, Apr 28, 2010	9.91	10.41	9.53	10.27
1532	NASDAQ	UCTT	Tue, Apr 27, 2010	10.66	10.75	9.78	9.85
1531	NASDAQ	UCTT	Mon, Apr 26, 2010	10.31	10.75	10.25	10.40
1530	NASDAQ	UCTT	Fri, Apr 23, 2010	10.39	10.43	10.21	10.25
1529	NASDAQ	UCTT	Thu, Apr 22, 2010	10.06	10.40	9.72	10.30
1528	NASDAQ	UCTT	Wed, Apr 21, 2010	9.93	10.22	9.91	10.00
1527	NASDAQ	UCTT	Tue, Apr 20, 2010	9.52	9.94	9.52	9.89
1526	NASDAQ	UCTT	Mon, Apr 19, 2010	9.53	9.56	9.36	9.47
1525	NASDAQ	UCTT	Fri, Apr 16, 2010	9.82	9.87	9.44	9.65
1524	NASDAQ	UCTT	Thu, Apr 15, 2010	9.60	9.94	9.60	9.83
1523	NASDAQ	UCTT	Wed, Apr 14, 2010	8.83	9.92	8.83	9.67
1522	NASDAQ	UCTT	Tue, Apr 13, 2010	8.47	8.83	8.30	8.77
1521	NASDAQ	UCTT	Mon, Apr 12, 2010	8.40	8.56	8.26	8.46
1520	NASDAQ	UCTT	Fri, Apr 9, 2010	8.78	8.81	8.35	8.43
1519	NASDAQ	UCTT	Thu, Apr 8, 2010	8.74	8.81	8.39	8.71
1518	NASDAQ	UCTT	Wed, Apr 7, 2010	8.32	8.79	8.28	8.76
1517	NASDAQ	UCTT	Tue, Apr 6, 2010	7.85	8.38	7.85	8.37
1516	NASDAQ	UCTT	Mon, Apr 5, 2010	8.49	8.50	7.84	7.91
1515	NASDAQ	UCTT	Thu, Apr 1, 2010	8.59	8.59	8.40	8.41
1514	NASDAQ	UCTT	Wed, Mar 31, 2010	8.46	8.60	8.31	8.53
1513	NASDAQ	UCTT	Tue, Mar 30, 2010	8.49	8.68	8.41	8.55
1512	NASDAQ	UCTT	Mon, Mar 29, 2010	8.20	8.53	8.10	8.44
1511	NASDAQ	UCTT	Fri, Mar 26, 2010	8.72	8.78	8.38	8.54
1510	NASDAQ	UCTT	Thu, Mar 25, 2010	8.72	8.94	8.51	8.74
1509	NASDAQ	UCTT	Wed, Mar 24, 2010	8.88	8.88	8.64	8.66
1508	NASDAQ	UCTT	Tue, Mar 23, 2010	8.42	9.18	8.39	8.96
1507	NASDAQ	UCTT	Mon, Mar 22, 2010	8.23	8.48	8.10	8.45
1506	NASDAQ	UCTT	Fri, Mar 19, 2010	8.94	8.99	8.31	8.35
1505	NASDAQ	UCTT	Thu, Mar 18, 2010	9.12	9.21	8.82	8.95
1504	NASDAQ	UCTT	Wed, Mar 17, 2010	8.92	9.33	8.88	9.18
1503	NASDAQ	UCTT	Tue, Mar 16, 2010	8.88	9.15	8.46	8.95
1502	NASDAQ	UCTT	Mon, Mar 15, 2010	9.25	9.25	8.81	8.84
1501	NASDAQ	UCTT	Fri, Mar 12, 2010	9.47	9.47	9.10	9.25
1500	NASDAQ	UCTT	Thu, Mar 11, 2010	9.07	9.41	9.07	9.40
1499	NASDAQ	UCTT	Wed, Mar 10, 2010	9.11	9.24	9.02	9.20
1498	NASDAQ	UCTT	Tue, Mar 9, 2010	9.12	9.25	9.11	9.14
1497	NASDAQ	UCTT	Mon, Mar 8, 2010	9.51	9.51	9.12	9.18
1496	NASDAQ	UCTT	Fri, Mar 5, 2010	9.26	9.49	9.07	9.47
1495	NASDAQ	UCTT	Thu, Mar 4, 2010	9.59	9.75	9.30	9.31
1494	NASDAQ	UCTT	Wed, Mar 3, 2010	9.46	9.62	9.46	9.52
1493	NASDAQ	UCTT	Tue, Mar 2, 2010	9.28	9.53	9.17	9.42
1492	NASDAQ	UCTT	Mon, Mar 1, 2010	9.07	9.50	9.07	9.30
1491	NASDAQ	UCTT	Fri, Feb 26, 2010	8.90	9.10	8.80	8.87
1490	NASDAQ	UCTT	Thu, Feb 25, 2010	8.77	8.97	8.76	8.97
1489	NASDAQ	UCTT	Wed, Feb 24, 2010	8.98	9.30	8.75	9.00
1488	NASDAQ	UCTT	Tue, Feb 23, 2010	9.17	9.18	8.85	8.95
1487	NASDAQ	UCTT	Mon, Feb 22, 2010	9.02	9.57	9.02	9.25
1486	NASDAQ	UCTT	Fri, Feb 19, 2010	8.50	9.24	8.50	9.01
1485	NASDAQ	UCTT	Thu, Feb 18, 2010	8.62	8.97	8.52	8.57
1484	NASDAQ	UCTT	Wed, Feb 17, 2010	7.47	8.98	7.35	8.84
1483	NASDAQ	UCTT	Tue, Feb 16, 2010	6.53	7.10	6.47	7.05
1482	NASDAQ	UCTT	Fri, Feb 12, 2010	6.33	6.50	6.25	6.45
1481	NASDAQ	UCTT	Thu, Feb 11, 2010	6.17	6.44	6.17	6.38
1480	NASDAQ	UCTT	Wed, Feb 10, 2010	6.11	6.23	6.03	6.23
1479	NASDAQ	UCTT	Tue, Feb 9, 2010	6.14	6.18	6.04	6.10
1478	NASDAQ	UCTT	Mon, Feb 8, 2010	6.05	6.14	5.99	6.00
1477	NASDAQ	UCTT	Fri, Feb 5, 2010	6.11	6.19	5.99	6.01
1476	NASDAQ	UCTT	Thu, Feb 4, 2010	6.68	6.82	6.06	6.06
1475	NASDAQ	UCTT	Wed, Feb 3, 2010	6.62	6.79	6.52	6.71
1474	NASDAQ	UCTT	Tue, Feb 2, 2010	6.61	6.77	6.55	6.70
1473	NASDAQ	UCTT	Mon, Feb 1, 2010	6.49	6.75	6.42	6.62
1472	NASDAQ	UCTT	Fri, Jan 29, 2010	6.61	6.88	6.06	6.46
1471	NASDAQ	UCTT	Thu, Jan 28, 2010	6.86	6.96	6.50	6.61
1470	NASDAQ	UCTT	Wed, Jan 27, 2010	7.12	7.14	6.61	6.89
1469	NASDAQ	UCTT	Tue, Jan 26, 2010	7.25	7.32	7.15	7.20
1468	NASDAQ	UCTT	Mon, Jan 25, 2010	7.32	7.40	7.27	7.29
1467	NASDAQ	UCTT	Fri, Jan 22, 2010	7.45	7.63	7.25	7.28
1466	NASDAQ	UCTT	Thu, Jan 21, 2010	7.59	7.59	7.40	7.50
1465	NASDAQ	UCTT	Wed, Jan 20, 2010	7.55	7.68	7.45	7.59
1464	NASDAQ	UCTT	Tue, Jan 19, 2010	7.59	7.60	7.48	7.58
1463	NASDAQ	UCTT	Fri, Jan 15, 2010	7.54	7.61	7.37	7.61
1462	NASDAQ	UCTT	Thu, Jan 14, 2010	7.50	7.60	7.34	7.59
1461	NASDAQ	UCTT	Wed, Jan 13, 2010	7.39	7.58	7.15	7.48
1460	NASDAQ	UCTT	Tue, Jan 12, 2010	7.62	7.70	7.30	7.30
1459	NASDAQ	UCTT	Mon, Jan 11, 2010	7.61	7.81	7.55	7.69
1458	NASDAQ	UCTT	Fri, Jan 8, 2010	7.31	7.65	7.31	7.54
1457	NASDAQ	UCTT	Thu, Jan 7, 2010	7.16	7.45	7.16	7.34
1456	NASDAQ	UCTT	Wed, Jan 6, 2010	7.33	7.45	7.28	7.35
1455	NASDAQ	UCTT	Tue, Jan 5, 2010	7.30	7.50	7.30	7.35
1454	NASDAQ	UCTT	Mon, Jan 4, 2010	7.00	7.43	6.91	7.34
1453	NASDAQ	UCTT	Thu, Dec 31, 2009	6.93	6.99	6.85	6.99
1452	NASDAQ	UCTT	Wed, Dec 30, 2009	7.01	7.01	6.88	6.98
1451	NASDAQ	UCTT	Tue, Dec 29, 2009	7.03	7.15	6.89	7.04
1450	NASDAQ	UCTT	Mon, Dec 28, 2009	7.10	7.26	7.00	7.00
1449	NASDAQ	UCTT	Thu, Dec 24, 2009	7.05	7.29	7.03	7.11
1448	NASDAQ	UCTT	Wed, Dec 23, 2009	7.44	7.78	7.20	7.26
1447	NASDAQ	UCTT	Tue, Dec 22, 2009	6.97	7.41	6.97	7.40
1446	NASDAQ	UCTT	Mon, Dec 21, 2009	6.70	7.02	6.70	6.95
1445	NASDAQ	UCTT	Fri, Dec 18, 2009	6.62	6.67	6.50	6.66
1444	NASDAQ	UCTT	Thu, Dec 17, 2009	6.54	6.74	6.54	6.56
1443	NASDAQ	UCTT	Wed, Dec 16, 2009	6.57	6.65	6.50	6.52
1442	NASDAQ	UCTT	Tue, Dec 15, 2009	6.95	6.95	6.50	6.52
1441	NASDAQ	UCTT	Mon, Dec 14, 2009	6.79	7.12	6.76	6.91
1440	NASDAQ	UCTT	Fri, Dec 11, 2009	6.92	6.92	6.66	6.70
1439	NASDAQ	UCTT	Thu, Dec 10, 2009	7.25	7.36	6.82	6.86
1438	NASDAQ	UCTT	Wed, Dec 9, 2009	6.80	7.30	6.51	7.15
1437	NASDAQ	UCTT	Tue, Dec 8, 2009	6.75	7.11	6.74	6.94
1436	NASDAQ	UCTT	Mon, Dec 7, 2009	6.50	6.97	6.46	6.78
1435	NASDAQ	UCTT	Fri, Dec 4, 2009	6.12	6.60	6.12	6.52
1434	NASDAQ	UCTT	Thu, Dec 3, 2009	6.16	6.32	6.04	6.08
1433	NASDAQ	UCTT	Wed, Dec 2, 2009	6.27	6.40	6.24	6.25
1432	NASDAQ	UCTT	Tue, Dec 1, 2009	5.82	6.33	5.82	6.26
1431	NASDAQ	UCTT	Mon, Nov 30, 2009	6.08	6.15	5.90	5.92
1430	NASDAQ	UCTT	Fri, Nov 27, 2009	6.05	6.13	6.05	6.08
1429	NASDAQ	UCTT	Wed, Nov 25, 2009	6.05	6.20	6.05	6.20
1428	NASDAQ	UCTT	Tue, Nov 24, 2009	6.07	6.35	5.85	6.20
1427	NASDAQ	UCTT	Mon, Nov 23, 2009	6.09	6.28	5.94	6.03
1426	NASDAQ	UCTT	Fri, Nov 20, 2009	5.95	6.11	5.82	6.09
1425	NASDAQ	UCTT	Thu, Nov 19, 2009	6.24	6.24	5.98	6.07
1424	NASDAQ	UCTT	Wed, Nov 18, 2009	6.39	6.42	6.11	6.30
1423	NASDAQ	UCTT	Tue, Nov 17, 2009	6.33	6.65	6.33	6.45
1422	NASDAQ	UCTT	Mon, Nov 16, 2009	6.06	6.36	5.97	6.31
1421	NASDAQ	UCTT	Fri, Nov 13, 2009	5.93	6.15	5.93	5.99
1420	NASDAQ	UCTT	Thu, Nov 12, 2009	5.80	6.11	5.80	5.90
1419	NASDAQ	UCTT	Wed, Nov 11, 2009	5.42	5.82	5.42	5.78
1418	NASDAQ	UCTT	Tue, Nov 10, 2009	5.80	5.83	5.42	5.42
1417	NASDAQ	UCTT	Mon, Nov 9, 2009	5.86	6.16	5.80	5.80
1416	NASDAQ	UCTT	Fri, Nov 6, 2009	5.62	5.86	5.62	5.86
1415	NASDAQ	UCTT	Thu, Nov 5, 2009	5.39	5.68	5.32	5.66
1414	NASDAQ	UCTT	Wed, Nov 4, 2009	5.50	5.78	5.30	5.30
1413	NASDAQ	UCTT	Tue, Nov 3, 2009	5.49	5.50	5.15	5.45
1412	NASDAQ	UCTT	Mon, Nov 2, 2009	5.51	5.63	5.45	5.53
1411	NASDAQ	UCTT	Fri, Oct 30, 2009	5.87	5.87	5.40	5.51
1410	NASDAQ	UCTT	Thu, Oct 29, 2009	6.11	6.41	5.87	5.88
1409	NASDAQ	UCTT	Wed, Oct 28, 2009	6.52	6.80	5.86	6.01
1408	NASDAQ	UCTT	Tue, Oct 27, 2009	6.20	6.86	5.92	6.50
1407	NASDAQ	UCTT	Mon, Oct 26, 2009	5.76	5.95	5.26	5.39
1406	NASDAQ	UCTT	Fri, Oct 23, 2009	5.91	6.14	5.68	5.73
1405	NASDAQ	UCTT	Thu, Oct 22, 2009	5.89	5.93	5.75	5.87
1404	NASDAQ	UCTT	Wed, Oct 21, 2009	5.86	6.12	5.63	5.96
1403	NASDAQ	UCTT	Tue, Oct 20, 2009	5.94	6.00	5.86	5.92
1402	NASDAQ	UCTT	Mon, Oct 19, 2009	6.41	6.41	5.73	5.82
1401	NASDAQ	UCTT	Fri, Oct 16, 2009	6.46	6.63	6.30	6.34
1400	NASDAQ	UCTT	Thu, Oct 15, 2009	6.59	6.65	6.11	6.45
1399	NASDAQ	UCTT	Wed, Oct 14, 2009	7.25	7.25	6.70	6.72
1398	NASDAQ	UCTT	Tue, Oct 13, 2009	6.87	6.87	6.60	6.73
1397	NASDAQ	UCTT	Mon, Oct 12, 2009	6.95	6.96	6.58	6.82
1396	NASDAQ	UCTT	Fri, Oct 9, 2009	6.07	6.89	5.76	6.88
1395	NASDAQ	UCTT	Thu, Oct 8, 2009	5.45	5.70	5.21	5.60
1394	NASDAQ	UCTT	Wed, Oct 7, 2009	5.72	5.82	5.50	5.52
1393	NASDAQ	UCTT	Tue, Oct 6, 2009	5.75	5.95	5.55	5.72
1392	NASDAQ	UCTT	Mon, Oct 5, 2009	5.92	5.94	5.43	5.67
1391	NASDAQ	UCTT	Fri, Oct 2, 2009	5.16	5.17	4.90	4.95
1390	NASDAQ	UCTT	Thu, Oct 1, 2009	5.10	5.30	5.02	5.25
1389	NASDAQ	UCTT	Wed, Sep 30, 2009	4.64	5.34	4.58	5.16
1388	NASDAQ	UCTT	Tue, Sep 29, 2009	4.64	4.85	4.45	4.53
1387	NASDAQ	UCTT	Mon, Sep 28, 2009	5.00	5.10	4.47	4.69
1386	NASDAQ	UCTT	Fri, Sep 25, 2009	5.18	5.35	4.98	5.00
1385	NASDAQ	UCTT	Thu, Sep 24, 2009	5.15	5.27	4.70	5.27
1384	NASDAQ	UCTT	Wed, Sep 23, 2009	5.29	5.50	5.16	5.16
1383	NASDAQ	UCTT	Tue, Sep 22, 2009	5.11	5.35	5.01	5.30
1382	NASDAQ	UCTT	Mon, Sep 21, 2009	5.30	5.36	5.07	5.11
1381	NASDAQ	UCTT	Fri, Sep 18, 2009	5.68	5.68	5.29	5.29
1380	NASDAQ	UCTT	Thu, Sep 17, 2009	5.57	5.66	5.42	5.62
1379	NASDAQ	UCTT	Wed, Sep 16, 2009	5.37	5.63	5.25	5.57
1378	NASDAQ	UCTT	Tue, Sep 15, 2009	5.23	5.55	5.20	5.38
1377	NASDAQ	UCTT	Mon, Sep 14, 2009	4.86	5.44	4.52	5.23
1376	NASDAQ	UCTT	Fri, Sep 11, 2009	4.43	5.00	4.06	4.92
1375	NASDAQ	UCTT	Thu, Sep 10, 2009	4.48	4.50	4.04	4.45
1374	NASDAQ	UCTT	Wed, Sep 9, 2009	4.53	4.71	4.39	4.44
1373	NASDAQ	UCTT	Tue, Sep 8, 2009	4.60	4.70	4.45	4.49
1372	NASDAQ	UCTT	Fri, Sep 4, 2009	3.89	4.44	3.89	4.44
1371	NASDAQ	UCTT	Thu, Sep 3, 2009	3.77	3.91	3.63	3.89
1370	NASDAQ	UCTT	Wed, Sep 2, 2009	3.78	3.88	3.62	3.84
1369	NASDAQ	UCTT	Tue, Sep 1, 2009	3.47	3.99	3.35	3.76
1368	NASDAQ	UCTT	Mon, Aug 31, 2009	3.24	3.69	3.14	3.48
1367	NASDAQ	UCTT	Fri, Aug 28, 2009	3.18	4.05	2.98	3.28
1366	NASDAQ	UCTT	Thu, Aug 27, 2009	3.05	3.17	2.96	3.15
1365	NASDAQ	UCTT	Wed, Aug 26, 2009	2.90	3.10	2.87	3.09
1364	NASDAQ	UCTT	Tue, Aug 25, 2009	3.00	3.00	2.84	2.87
1363	NASDAQ	UCTT	Mon, Aug 24, 2009	3.11	3.13	3.02	3.03
1362	NASDAQ	UCTT	Fri, Aug 21, 2009	3.09	3.09	3.00	3.02
1361	NASDAQ	UCTT	Thu, Aug 20, 2009	3.18	3.18	3.02	3.10
1360	NASDAQ	UCTT	Wed, Aug 19, 2009	3.22	3.42	2.97	3.15
1359	NASDAQ	UCTT	Tue, Aug 18, 2009	3.03	3.23	3.03	3.22
1358	NASDAQ	UCTT	Mon, Aug 17, 2009	3.25	3.76	2.93	3.00
1357	NASDAQ	UCTT	Fri, Aug 14, 2009	3.36	3.40	3.19	3.28
1356	NASDAQ	UCTT	Thu, Aug 13, 2009	3.32	3.57	3.30	3.43
1355	NASDAQ	UCTT	Wed, Aug 12, 2009	3.40	3.40	3.29	3.32
1354	NASDAQ	UCTT	Tue, Aug 11, 2009	3.68	3.68	3.30	3.37
1353	NASDAQ	UCTT	Mon, Aug 10, 2009	3.84	3.86	3.75	3.76
1352	NASDAQ	UCTT	Fri, Aug 7, 2009	3.74	4.01	3.73	3.91
1351	NASDAQ	UCTT	Thu, Aug 6, 2009	3.76	3.78	3.43	3.78
1350	NASDAQ	UCTT	Wed, Aug 5, 2009	3.69	3.79	3.51	3.79
1349	NASDAQ	UCTT	Tue, Aug 4, 2009	3.99	3.99	3.59	3.67
1348	NASDAQ	UCTT	Mon, Aug 3, 2009	4.03	4.03	3.84	3.96
1347	NASDAQ	UCTT	Fri, Jul 31, 2009	3.90	3.95	3.78	3.95
1346	NASDAQ	UCTT	Thu, Jul 30, 2009	3.88	4.10	3.83	3.96
1345	NASDAQ	UCTT	Wed, Jul 29, 2009	3.74	3.88	3.59	3.88
1344	NASDAQ	UCTT	Tue, Jul 28, 2009	3.51	3.75	3.37	3.72
1343	NASDAQ	UCTT	Mon, Jul 27, 2009	3.85	3.90	3.57	3.66
1342	NASDAQ	UCTT	Fri, Jul 24, 2009	3.85	3.92	3.74	3.85
1341	NASDAQ	UCTT	Thu, Jul 23, 2009	3.69	4.00	3.66	3.85
1340	NASDAQ	UCTT	Wed, Jul 22, 2009	3.48	3.71	3.43	3.66
1339	NASDAQ	UCTT	Tue, Jul 21, 2009	3.51	3.91	3.45	3.54
1338	NASDAQ	UCTT	Mon, Jul 20, 2009	3.27	3.65	3.13	3.51
1337	NASDAQ	UCTT	Fri, Jul 17, 2009	2.89	3.70	2.76	3.27
1336	NASDAQ	UCTT	Thu, Jul 16, 2009	2.86	3.03	2.80	2.86
1335	NASDAQ	UCTT	Wed, Jul 15, 2009	2.50	2.84	2.50	2.81
1334	NASDAQ	UCTT	Tue, Jul 14, 2009	2.45	2.57	2.40	2.49
1333	NASDAQ	UCTT	Mon, Jul 13, 2009	2.49	2.49	2.35	2.41
1332	NASDAQ	UCTT	Fri, Jul 10, 2009	2.30	2.44	2.30	2.42
1331	NASDAQ	UCTT	Thu, Jul 9, 2009	2.30	2.31	2.22	2.25
1330	NASDAQ	UCTT	Wed, Jul 8, 2009	2.31	2.32	2.20	2.25
1329	NASDAQ	UCTT	Tue, Jul 7, 2009	2.25	2.36	2.25	2.33
1328	NASDAQ	UCTT	Mon, Jul 6, 2009	2.40	2.40	2.28	2.29
1327	NASDAQ	UCTT	Thu, Jul 2, 2009	2.33	2.55	2.22	2.43
1326	NASDAQ	UCTT	Wed, Jul 1, 2009	2.47	2.65	2.36	2.39
1325	NASDAQ	UCTT	Tue, Jun 30, 2009	2.19	2.42	2.04	2.39
1324	NASDAQ	UCTT	Mon, Jun 29, 2009	2.46	2.46	2.22	2.22
1323	NASDAQ	UCTT	Fri, Jun 26, 2009	2.27	2.33	2.13	2.23
1322	NASDAQ	UCTT	Thu, Jun 25, 2009	2.27	2.34	2.25	2.30
1321	NASDAQ	UCTT	Wed, Jun 24, 2009	2.24	2.44	2.20	2.30
1320	NASDAQ	UCTT	Tue, Jun 23, 2009	2.34	2.41	2.16	2.20
1319	NASDAQ	UCTT	Mon, Jun 22, 2009	2.22	2.46	2.11	2.32
1318	NASDAQ	UCTT	Fri, Jun 19, 2009	2.21	2.32	2.06	2.25
1317	NASDAQ	UCTT	Thu, Jun 18, 2009	2.37	2.42	2.16	2.16
1316	NASDAQ	UCTT	Wed, Jun 17, 2009	2.45	2.55	2.36	2.38
1315	NASDAQ	UCTT	Tue, Jun 16, 2009	2.66	2.66	2.44	2.44
1314	NASDAQ	UCTT	Mon, Jun 15, 2009	2.59	2.60	2.49	2.59
1313	NASDAQ	UCTT	Fri, Jun 12, 2009	2.60	2.60	2.41	2.60
1312	NASDAQ	UCTT	Thu, Jun 11, 2009	2.60	2.66	2.59	2.61
1311	NASDAQ	UCTT	Wed, Jun 10, 2009	2.81	2.81	2.56	2.60
1310	NASDAQ	UCTT	Tue, Jun 9, 2009	2.85	2.95	2.73	2.76
1309	NASDAQ	UCTT	Mon, Jun 8, 2009	2.89	2.94	2.81	2.82
1308	NASDAQ	UCTT	Fri, Jun 5, 2009	2.95	2.96	2.86	2.92
1307	NASDAQ	UCTT	Thu, Jun 4, 2009	2.83	2.95	2.81	2.91
1306	NASDAQ	UCTT	Wed, Jun 3, 2009	2.96	2.96	2.75	2.81
1305	NASDAQ	UCTT	Tue, Jun 2, 2009	2.97	3.02	2.76	2.96
1304	NASDAQ	UCTT	Mon, Jun 1, 2009	3.00	3.12	2.86	3.00
1303	NASDAQ	UCTT	Fri, May 29, 2009	2.98	3.04	2.76	2.93
1302	NASDAQ	UCTT	Thu, May 28, 2009	3.00	3.13	2.75	2.98
1301	NASDAQ	UCTT	Wed, May 27, 2009	2.99	3.18	2.95	2.98
1300	NASDAQ	UCTT	Tue, May 26, 2009	2.86	3.03	2.85	3.03
1299	NASDAQ	UCTT	Fri, May 22, 2009	3.03	3.14	2.88	2.89
1298	NASDAQ	UCTT	Thu, May 21, 2009	3.00	3.11	2.86	3.01
1297	NASDAQ	UCTT	Wed, May 20, 2009	2.89	3.02	2.83	3.00
1296	NASDAQ	UCTT	Tue, May 19, 2009	2.87	3.00	2.85	2.87
1295	NASDAQ	UCTT	Mon, May 18, 2009	2.62	2.94	2.60	2.93
1294	NASDAQ	UCTT	Fri, May 15, 2009	2.67	2.70	2.51	2.52
1293	NASDAQ	UCTT	Thu, May 14, 2009	2.44	2.74	2.44	2.68
1292	NASDAQ	UCTT	Wed, May 13, 2009	2.72	2.84	2.49	2.49
1291	NASDAQ	UCTT	Tue, May 12, 2009	2.98	3.02	2.69	2.80
1290	NASDAQ	UCTT	Mon, May 11, 2009	2.43	3.28	2.37	2.98
1289	NASDAQ	UCTT	Fri, May 8, 2009	2.33	2.50	2.33	2.50
1288	NASDAQ	UCTT	Thu, May 7, 2009	2.45	2.49	2.22	2.28
1287	NASDAQ	UCTT	Wed, May 6, 2009	2.00	2.52	1.96	2.45
1286	NASDAQ	UCTT	Tue, May 5, 2009	1.80	2.06	1.80	1.99
1285	NASDAQ	UCTT	Mon, May 4, 2009	1.84	2.03	1.83	1.98
1284	NASDAQ	UCTT	Fri, May 1, 2009	1.80	1.90	1.76	1.81
1283	NASDAQ	UCTT	Thu, Apr 30, 2009	1.83	1.85	1.78	1.82
1282	NASDAQ	UCTT	Wed, Apr 29, 2009	1.77	1.80	1.72	1.80
1281	NASDAQ	UCTT	Tue, Apr 28, 2009	1.65	1.69	1.60	1.68
1280	NASDAQ	UCTT	Mon, Apr 27, 2009	1.74	1.82	1.66	1.67
1279	NASDAQ	UCTT	Fri, Apr 24, 2009	1.75	1.82	1.70	1.77
1278	NASDAQ	UCTT	Thu, Apr 23, 2009	1.78	1.78	1.72	1.73
1277	NASDAQ	UCTT	Wed, Apr 22, 2009	1.85	1.85	1.67	1.77
1276	NASDAQ	UCTT	Tue, Apr 21, 2009	1.86	1.89	1.80	1.86
1275	NASDAQ	UCTT	Mon, Apr 20, 2009	2.00	2.00	1.88	1.88
1274	NASDAQ	UCTT	Fri, Apr 17, 2009	1.93	1.93	1.73	1.86
1273	NASDAQ	UCTT	Thu, Apr 16, 2009	1.91	1.96	1.83	1.96
1272	NASDAQ	UCTT	Wed, Apr 15, 2009	1.94	2.00	1.62	1.89
1271	NASDAQ	UCTT	Tue, Apr 14, 2009	1.76	2.11	1.70	1.97
1270	NASDAQ	UCTT	Mon, Apr 13, 2009	1.39	1.76	1.39	1.76
1269	NASDAQ	UCTT	Thu, Apr 9, 2009	1.30	1.65	1.30	1.42
1268	NASDAQ	UCTT	Wed, Apr 8, 2009	1.19	1.30	1.19	1.29
1267	NASDAQ	UCTT	Tue, Apr 7, 2009	1.28	1.31	1.15	1.17
1266	NASDAQ	UCTT	Mon, Apr 6, 2009	1.17	1.32	1.16	1.30
1265	NASDAQ	UCTT	Fri, Apr 3, 2009	1.17	1.32	1.17	1.21
1264	NASDAQ	UCTT	Thu, Apr 2, 2009	1.13	1.24	1.11	1.18
1263	NASDAQ	UCTT	Wed, Apr 1, 2009	1.05	1.15	1.04	1.12
1262	NASDAQ	UCTT	Tue, Mar 31, 2009	1.05	1.08	1.02	1.07
1261	NASDAQ	UCTT	Mon, Mar 30, 2009	1.00	1.03	1.00	1.02
1260	NASDAQ	UCTT	Fri, Mar 27, 2009	1.13	1.17	1.00	1.00
1259	NASDAQ	UCTT	Thu, Mar 26, 2009	1.18	1.23	1.06	1.17
1258	NASDAQ	UCTT	Wed, Mar 25, 2009	1.02	1.15	1.02	1.15
1257	NASDAQ	UCTT	Tue, Mar 24, 2009	1.13	1.16	1.00	1.02
1256	NASDAQ	UCTT	Mon, Mar 23, 2009	1.29	1.29	1.14	1.16
1255	NASDAQ	UCTT	Fri, Mar 20, 2009	1.13	1.24	0.99	1.14
1254	NASDAQ	UCTT	Thu, Mar 19, 2009	1.27	1.32	1.10	1.12
1253	NASDAQ	UCTT	Wed, Mar 18, 2009	1.16	1.31	1.13	1.25
1252	NASDAQ	UCTT	Tue, Mar 17, 2009	1.20	1.29	1.09	1.16
1251	NASDAQ	UCTT	Mon, Mar 16, 2009	1.21	1.29	1.15	1.21
1250	NASDAQ	UCTT	Fri, Mar 13, 2009	1.22	1.30	1.06	1.20
1249	NASDAQ	UCTT	Thu, Mar 12, 2009	1.05	1.25	1.04	1.20
1248	NASDAQ	UCTT	Wed, Mar 11, 2009	1.06	1.30	1.01	1.05
1247	NASDAQ	UCTT	Tue, Mar 10, 2009	1.00	1.10	0.93	1.04
1246	NASDAQ	UCTT	Mon, Mar 9, 2009	0.97	0.98	0.91	0.96
1245	NASDAQ	UCTT	Fri, Mar 6, 2009	0.95	0.98	0.92	0.97
1244	NASDAQ	UCTT	Thu, Mar 5, 2009	0.96	1.01	0.90	0.94
1243	NASDAQ	UCTT	Wed, Mar 4, 2009	1.01	1.10	0.86	0.99
1242	NASDAQ	UCTT	Tue, Mar 3, 2009	1.06	1.06	0.78	0.99
1241	NASDAQ	UCTT	Mon, Mar 2, 2009	1.14	1.15	0.95	1.04
1240	NASDAQ	UCTT	Fri, Feb 27, 2009	1.09	1.21	1.09	1.17
1239	NASDAQ	UCTT	Thu, Feb 26, 2009	1.12	1.19	1.11	1.11
1238	NASDAQ	UCTT	Wed, Feb 25, 2009	1.22	1.22	1.11	1.11
1237	NASDAQ	UCTT	Tue, Feb 24, 2009	1.09	1.25	1.09	1.23
1236	NASDAQ	UCTT	Mon, Feb 23, 2009	1.19	1.19	1.10	1.12
1235	NASDAQ	UCTT	Fri, Feb 20, 2009	1.19	1.28	1.10	1.21
1234	NASDAQ	UCTT	Thu, Feb 19, 2009	1.30	1.32	1.15	1.23
1233	NASDAQ	UCTT	Wed, Feb 18, 2009	1.30	1.42	1.22	1.27
1232	NASDAQ	UCTT	Tue, Feb 17, 2009	1.29	1.34	1.23	1.29
1231	NASDAQ	UCTT	Fri, Feb 13, 2009	1.34	1.40	1.32	1.34
1230	NASDAQ	UCTT	Thu, Feb 12, 2009	1.33	1.36	1.23	1.34
1229	NASDAQ	UCTT	Wed, Feb 11, 2009	1.41	1.42	1.21	1.31
1228	NASDAQ	UCTT	Tue, Feb 10, 2009	1.50	1.53	1.36	1.41
1227	NASDAQ	UCTT	Mon, Feb 9, 2009	1.48	1.55	1.43	1.52
1226	NASDAQ	UCTT	Fri, Feb 6, 2009	1.33	1.52	1.18	1.49
1225	NASDAQ	UCTT	Thu, Feb 5, 2009	1.39	1.51	1.34	1.42
1224	NASDAQ	UCTT	Wed, Feb 4, 2009	1.52	1.61	1.37	1.37
1223	NASDAQ	UCTT	Tue, Feb 3, 2009	1.50	1.57	1.41	1.52
1222	NASDAQ	UCTT	Mon, Feb 2, 2009	1.10	1.63	1.10	1.55
1221	NASDAQ	UCTT	Fri, Jan 30, 2009	1.22	1.22	1.11	1.12
1220	NASDAQ	UCTT	Thu, Jan 29, 2009	1.30	1.35	1.18	1.19
1219	NASDAQ	UCTT	Wed, Jan 28, 2009	1.37	1.39	1.30	1.33
1218	NASDAQ	UCTT	Tue, Jan 27, 2009	1.29	1.38	1.25	1.33
1217	NASDAQ	UCTT	Mon, Jan 26, 2009	1.37	1.48	1.22	1.30
1216	NASDAQ	UCTT	Fri, Jan 23, 2009	1.36	1.45	1.21	1.36
1215	NASDAQ	UCTT	Thu, Jan 22, 2009	1.57	1.57	1.37	1.45
1214	NASDAQ	UCTT	Wed, Jan 21, 2009	1.60	1.67	1.35	1.63
1213	NASDAQ	UCTT	Tue, Jan 20, 2009	1.73	1.73	1.48	1.48
1212	NASDAQ	UCTT	Fri, Jan 16, 2009	1.74	1.77	1.65	1.73
1211	NASDAQ	UCTT	Thu, Jan 15, 2009	1.75	1.75	1.57	1.71
1210	NASDAQ	UCTT	Wed, Jan 14, 2009	1.90	1.95	1.75	1.75
1209	NASDAQ	UCTT	Tue, Jan 13, 2009	1.91	1.98	1.86	1.91
1208	NASDAQ	UCTT	Mon, Jan 12, 2009	2.04	2.04	1.93	1.95
1207	NASDAQ	UCTT	Fri, Jan 9, 2009	1.99	2.00	1.91	1.97
1206	NASDAQ	UCTT	Thu, Jan 8, 2009	2.03	2.05	1.98	2.00
1205	NASDAQ	UCTT	Wed, Jan 7, 2009	1.92	2.08	1.92	2.03
1204	NASDAQ	UCTT	Tue, Jan 6, 2009	2.02	2.06	1.93	2.02
1203	NASDAQ	UCTT	Mon, Jan 5, 2009	2.01	2.10	1.90	1.99
1202	NASDAQ	UCTT	Fri, Jan 2, 2009	2.01	2.14	1.85	2.00
1201	NASDAQ	UCTT	Wed, Dec 31, 2008	1.95	2.05	1.89	2.01
1200	NASDAQ	UCTT	Tue, Dec 30, 2008	1.84	1.99	1.84	1.96
1199	NASDAQ	UCTT	Mon, Dec 29, 2008	1.96	1.96	1.78	1.82
1198	NASDAQ	UCTT	Fri, Dec 26, 2008	2.03	2.05	1.85	1.96
1197	NASDAQ	UCTT	Wed, Dec 24, 2008	1.98	2.04	1.96	1.98
1196	NASDAQ	UCTT	Tue, Dec 23, 2008	1.96	2.11	1.92	1.98
1195	NASDAQ	UCTT	Mon, Dec 22, 2008	1.92	2.00	1.78	1.94
1194	NASDAQ	UCTT	Fri, Dec 19, 2008	1.93	2.04	1.89	1.92
1193	NASDAQ	UCTT	Thu, Dec 18, 2008	2.11	2.12	1.77	1.81
1192	NASDAQ	UCTT	Wed, Dec 17, 2008	2.00	2.13	1.88	1.99
1191	NASDAQ	UCTT	Tue, Dec 16, 2008	2.01	2.10	1.95	2.03
1190	NASDAQ	UCTT	Mon, Dec 15, 2008	2.19	2.19	1.93	1.96
1189	NASDAQ	UCTT	Fri, Dec 12, 2008	1.87	2.18	1.82	2.18
1188	NASDAQ	UCTT	Thu, Dec 11, 2008	1.86	2.14	1.86	1.91
1187	NASDAQ	UCTT	Wed, Dec 10, 2008	1.99	2.07	1.90	1.92
1186	NASDAQ	UCTT	Tue, Dec 9, 2008	2.21	2.30	1.90	1.97
1185	NASDAQ	UCTT	Mon, Dec 8, 2008	2.27	2.41	2.10	2.28
1184	NASDAQ	UCTT	Fri, Dec 5, 2008	1.94	2.21	1.94	2.21
1183	NASDAQ	UCTT	Thu, Dec 4, 2008	1.96	2.19	1.95	1.96
1182	NASDAQ	UCTT	Wed, Dec 3, 2008	2.05	2.05	1.93	1.99
1181	NASDAQ	UCTT	Tue, Dec 2, 2008	1.95	2.55	1.95	2.11
1180	NASDAQ	UCTT	Mon, Dec 1, 2008	2.06	2.06	1.80	1.84
1179	NASDAQ	UCTT	Fri, Nov 28, 2008	2.15	2.15	1.97	2.11
1178	NASDAQ	UCTT	Wed, Nov 26, 2008	1.58	2.10	1.58	2.10
1177	NASDAQ	UCTT	Tue, Nov 25, 2008	1.51	1.64	1.46	1.63
1176	NASDAQ	UCTT	Mon, Nov 24, 2008	1.33	1.51	1.30	1.50
1175	NASDAQ	UCTT	Fri, Nov 21, 2008	1.05	1.39	1.00	1.36
1174	NASDAQ	UCTT	Thu, Nov 20, 2008	1.38	1.38	1.03	1.03
1173	NASDAQ	UCTT	Wed, Nov 19, 2008	1.77	1.81	1.39	1.39
1172	NASDAQ	UCTT	Tue, Nov 18, 2008	1.86	1.92	1.70	1.78
1171	NASDAQ	UCTT	Mon, Nov 17, 2008	1.88	1.93	1.75	1.84
1170	NASDAQ	UCTT	Fri, Nov 14, 2008	2.20	2.34	1.90	1.90
1169	NASDAQ	UCTT	Thu, Nov 13, 2008	1.86	2.26	1.80	2.26
1168	NASDAQ	UCTT	Wed, Nov 12, 2008	1.83	1.93	1.78	1.87
1167	NASDAQ	UCTT	Tue, Nov 11, 2008	1.95	2.18	1.80	1.82
1166	NASDAQ	UCTT	Mon, Nov 10, 2008	2.18	2.37	1.95	1.96
1165	NASDAQ	UCTT	Fri, Nov 7, 2008	2.29	2.30	2.07	2.18
1164	NASDAQ	UCTT	Thu, Nov 6, 2008	2.44	2.53	2.29	2.30
1163	NASDAQ	UCTT	Wed, Nov 5, 2008	2.72	2.79	2.42	2.46
1162	NASDAQ	UCTT	Tue, Nov 4, 2008	2.85	2.85	2.57	2.76
1161	NASDAQ	UCTT	Mon, Nov 3, 2008	3.02	3.02	2.81	2.83
1160	NASDAQ	UCTT	Fri, Oct 31, 2008	2.97	3.02	2.89	3.02
1159	NASDAQ	UCTT	Thu, Oct 30, 2008	2.67	3.07	2.30	3.01
1158	NASDAQ	UCTT	Wed, Oct 29, 2008	2.86	2.95	2.40	2.50
1157	NASDAQ	UCTT	Tue, Oct 28, 2008	3.37	3.56	2.56	2.84
1156	NASDAQ	UCTT	Mon, Oct 27, 2008	3.74	3.82	3.25	3.25
1155	NASDAQ	UCTT	Fri, Oct 24, 2008	3.74	4.24	3.57	3.78
1154	NASDAQ	UCTT	Thu, Oct 23, 2008	4.10	4.19	3.84	4.06
1153	NASDAQ	UCTT	Wed, Oct 22, 2008	4.41	4.54	4.07	4.10
1152	NASDAQ	UCTT	Tue, Oct 21, 2008	4.60	4.74	4.41	4.45
1151	NASDAQ	UCTT	Mon, Oct 20, 2008	4.55	4.83	4.40	4.71
1150	NASDAQ	UCTT	Fri, Oct 17, 2008	4.87	5.18	4.41	4.48
1149	NASDAQ	UCTT	Thu, Oct 16, 2008	4.64	5.27	4.29	5.12
1148	NASDAQ	UCTT	Wed, Oct 15, 2008	5.06	5.65	4.61	4.61
1147	NASDAQ	UCTT	Tue, Oct 14, 2008	5.50	5.70	5.04	5.14
1146	NASDAQ	UCTT	Mon, Oct 13, 2008	4.59	5.47	4.22	5.40
1145	NASDAQ	UCTT	Fri, Oct 10, 2008	3.87	4.74	3.07	4.50
1144	NASDAQ	UCTT	Thu, Oct 9, 2008	4.46	5.00	3.82	3.99
1143	NASDAQ	UCTT	Wed, Oct 8, 2008	4.69	5.03	3.85	4.48
1142	NASDAQ	UCTT	Tue, Oct 7, 2008	4.93	5.35	4.77	4.81
1141	NASDAQ	UCTT	Mon, Oct 6, 2008	5.06	5.48	4.89	5.02
1140	NASDAQ	UCTT	Fri, Oct 3, 2008	5.36	5.45	5.10	5.15
1139	NASDAQ	UCTT	Thu, Oct 2, 2008	5.21	5.72	5.09	5.34
1138	NASDAQ	UCTT	Wed, Oct 1, 2008	5.04	5.33	5.00	5.31
1137	NASDAQ	UCTT	Tue, Sep 30, 2008	5.24	5.87	4.98	5.04
1136	NASDAQ	UCTT	Mon, Sep 29, 2008	6.11	6.12	3.97	5.26
1135	NASDAQ	UCTT	Fri, Sep 26, 2008	6.26	6.47	5.91	6.17
1134	NASDAQ	UCTT	Thu, Sep 25, 2008	6.22	6.69	6.18	6.37
1133	NASDAQ	UCTT	Wed, Sep 24, 2008	6.81	7.10	6.22	6.23
1132	NASDAQ	UCTT	Tue, Sep 23, 2008	7.05	7.27	6.78	6.79
1131	NASDAQ	UCTT	Mon, Sep 22, 2008	7.21	7.38	6.86	7.04
1130	NASDAQ	UCTT	Fri, Sep 19, 2008	7.23	7.77	6.62	7.27
1129	NASDAQ	UCTT	Thu, Sep 18, 2008	6.20	7.09	5.99	7.09
1128	NASDAQ	UCTT	Wed, Sep 17, 2008	6.21	6.43	6.02	6.02
1127	NASDAQ	UCTT	Tue, Sep 16, 2008	6.20	6.31	6.00	6.28
1126	NASDAQ	UCTT	Mon, Sep 15, 2008	6.61	6.74	6.23	6.24
1125	NASDAQ	UCTT	Fri, Sep 12, 2008	6.82	6.89	6.54	6.73
1124	NASDAQ	UCTT	Thu, Sep 11, 2008	6.61	6.94	6.33	6.81
1123	NASDAQ	UCTT	Wed, Sep 10, 2008	6.85	6.85	6.46	6.68
1122	NASDAQ	UCTT	Tue, Sep 9, 2008	6.83	6.96	6.62	6.73
1121	NASDAQ	UCTT	Mon, Sep 8, 2008	6.87	6.94	6.49	6.82
1120	NASDAQ	UCTT	Fri, Sep 5, 2008	7.20	7.20	6.48	6.71
1119	NASDAQ	UCTT	Thu, Sep 4, 2008	7.65	8.03	7.16	7.24
1118	NASDAQ	UCTT	Wed, Sep 3, 2008	7.40	7.87	7.35	7.69
1117	NASDAQ	UCTT	Tue, Sep 2, 2008	7.41	7.68	7.22	7.39
1116	NASDAQ	UCTT	Fri, Aug 29, 2008	7.74	7.78	7.23	7.28
1115	NASDAQ	UCTT	Thu, Aug 28, 2008	8.07	8.14	7.73	7.79
1114	NASDAQ	UCTT	Wed, Aug 27, 2008	7.79	8.16	7.55	8.05
1113	NASDAQ	UCTT	Tue, Aug 26, 2008	8.06	8.38	7.77	7.80
1112	NASDAQ	UCTT	Mon, Aug 25, 2008	8.33	8.81	8.07	8.09
1111	NASDAQ	UCTT	Fri, Aug 22, 2008	8.21	8.54	8.18	8.36
1110	NASDAQ	UCTT	Thu, Aug 21, 2008	8.28	8.60	8.19	8.19
1109	NASDAQ	UCTT	Wed, Aug 20, 2008	8.22	8.64	8.22	8.38
1108	NASDAQ	UCTT	Tue, Aug 19, 2008	7.56	8.25	7.56	8.21
1107	NASDAQ	UCTT	Mon, Aug 18, 2008	7.86	8.09	7.51	7.61
1106	NASDAQ	UCTT	Fri, Aug 15, 2008	7.90	8.22	7.85	7.85
1105	NASDAQ	UCTT	Thu, Aug 14, 2008	8.05	8.12	7.71	7.75
1104	NASDAQ	UCTT	Wed, Aug 13, 2008	7.80	8.42	7.73	8.06
1103	NASDAQ	UCTT	Tue, Aug 12, 2008	7.53	7.90	7.39	7.83
1102	NASDAQ	UCTT	Mon, Aug 11, 2008	7.02	7.71	6.87	7.58
1101	NASDAQ	UCTT	Fri, Aug 8, 2008	6.41	7.06	6.41	7.04
1100	NASDAQ	UCTT	Thu, Aug 7, 2008	6.40	6.57	6.37	6.42
1099	NASDAQ	UCTT	Wed, Aug 6, 2008	6.58	6.58	6.42	6.44
1098	NASDAQ	UCTT	Tue, Aug 5, 2008	6.67	6.79	6.47	6.62
1097	NASDAQ	UCTT	Mon, Aug 4, 2008	6.59	6.72	6.34	6.62
1096	NASDAQ	UCTT	Fri, Aug 1, 2008	6.59	6.72	6.47	6.58
1095	NASDAQ	UCTT	Thu, Jul 31, 2008	6.32	6.73	6.29	6.55
1094	NASDAQ	UCTT	Wed, Jul 30, 2008	6.61	6.77	6.29	6.40
1093	NASDAQ	UCTT	Tue, Jul 29, 2008	6.45	6.69	6.15	6.56
1092	NASDAQ	UCTT	Mon, Jul 28, 2008	6.52	7.00	6.52	6.78
1091	NASDAQ	UCTT	Fri, Jul 25, 2008	6.85	6.98	6.51	6.60
1090	NASDAQ	UCTT	Thu, Jul 24, 2008	6.94	7.05	6.75	6.81
1089	NASDAQ	UCTT	Wed, Jul 23, 2008	6.90	7.01	6.63	6.92
1088	NASDAQ	UCTT	Tue, Jul 22, 2008	6.69	7.01	6.51	6.90
1087	NASDAQ	UCTT	Mon, Jul 21, 2008	6.87	6.87	6.60	6.78
1086	NASDAQ	UCTT	Fri, Jul 18, 2008	6.71	6.96	6.46	6.74
1085	NASDAQ	UCTT	Thu, Jul 17, 2008	6.75	6.76	6.61	6.67
1084	NASDAQ	UCTT	Wed, Jul 16, 2008	6.86	7.11	6.64	6.75
1083	NASDAQ	UCTT	Tue, Jul 15, 2008	6.86	7.10	6.80	6.85
1082	NASDAQ	UCTT	Mon, Jul 14, 2008	7.04	7.22	6.90	6.93
1081	NASDAQ	UCTT	Fri, Jul 11, 2008	7.07	7.19	6.69	7.00
1080	NASDAQ	UCTT	Thu, Jul 10, 2008	7.18	7.38	7.06	7.20
1079	NASDAQ	UCTT	Wed, Jul 9, 2008	7.55	7.56	7.14	7.19
1078	NASDAQ	UCTT	Tue, Jul 8, 2008	7.50	7.67	7.28	7.53
1077	NASDAQ	UCTT	Mon, Jul 7, 2008	7.49	7.64	7.33	7.52
1076	NASDAQ	UCTT	Thu, Jul 3, 2008	7.53	7.89	7.25	7.42
1075	NASDAQ	UCTT	Wed, Jul 2, 2008	7.94	7.96	7.47	7.50
1074	NASDAQ	UCTT	Tue, Jul 1, 2008	7.86	7.99	7.65	7.96
1073	NASDAQ	UCTT	Mon, Jun 30, 2008	8.06	8.28	7.95	7.96
1072	NASDAQ	UCTT	Fri, Jun 27, 2008	8.29	8.34	8.03	8.08
1071	NASDAQ	UCTT	Thu, Jun 26, 2008	8.88	8.92	8.25	8.33
1070	NASDAQ	UCTT	Wed, Jun 25, 2008	8.79	9.12	8.75	9.01
1069	NASDAQ	UCTT	Tue, Jun 24, 2008	9.01	9.10	8.76	8.80
1068	NASDAQ	UCTT	Mon, Jun 23, 2008	9.44	9.44	9.13	9.13
1067	NASDAQ	UCTT	Fri, Jun 20, 2008	9.64	9.92	9.28	9.36
1066	NASDAQ	UCTT	Thu, Jun 19, 2008	9.78	9.87	9.47	9.69
1065	NASDAQ	UCTT	Wed, Jun 18, 2008	10.00	10.05	9.76	9.77
1064	NASDAQ	UCTT	Tue, Jun 17, 2008	10.33	10.43	10.02	10.05
1063	NASDAQ	UCTT	Mon, Jun 16, 2008	10.03	10.40	10.00	10.32
1062	NASDAQ	UCTT	Fri, Jun 13, 2008	9.98	10.10	9.79	10.05
1061	NASDAQ	UCTT	Thu, Jun 12, 2008	9.91	10.08	9.81	9.85
1060	NASDAQ	UCTT	Wed, Jun 11, 2008	9.92	10.08	9.71	9.79
1059	NASDAQ	UCTT	Tue, Jun 10, 2008	9.92	10.19	9.85	9.93
1058	NASDAQ	UCTT	Mon, Jun 9, 2008	10.18	10.21	9.90	10.07
1057	NASDAQ	UCTT	Fri, Jun 6, 2008	10.41	10.49	10.01	10.18
1056	NASDAQ	UCTT	Thu, Jun 5, 2008	10.19	10.51	9.92	10.51
1055	NASDAQ	UCTT	Wed, Jun 4, 2008	10.06	10.23	9.98	10.20
1054	NASDAQ	UCTT	Tue, Jun 3, 2008	10.28	10.33	9.95	10.12
1053	NASDAQ	UCTT	Mon, Jun 2, 2008	10.43	10.46	10.04	10.27
1052	NASDAQ	UCTT	Fri, May 30, 2008	10.32	10.49	10.20	10.43
1051	NASDAQ	UCTT	Thu, May 29, 2008	10.08	10.47	9.91	10.26
1050	NASDAQ	UCTT	Wed, May 28, 2008	10.18	10.25	9.91	10.09
1049	NASDAQ	UCTT	Tue, May 27, 2008	10.08	10.26	9.85	10.10
1048	NASDAQ	UCTT	Fri, May 23, 2008	9.90	10.06	9.76	10.04
1047	NASDAQ	UCTT	Thu, May 22, 2008	9.97	10.17	9.80	9.93
1046	NASDAQ	UCTT	Wed, May 21, 2008	9.92	10.12	9.83	9.91
1045	NASDAQ	UCTT	Tue, May 20, 2008	10.11	10.16	9.79	9.89
1044	NASDAQ	UCTT	Mon, May 19, 2008	10.38	10.88	10.11	10.18
1043	NASDAQ	UCTT	Fri, May 16, 2008	10.62	10.62	10.24	10.45
1042	NASDAQ	UCTT	Thu, May 15, 2008	10.59	10.59	10.27	10.55
1041	NASDAQ	UCTT	Wed, May 14, 2008	10.63	10.89	10.57	10.57
1040	NASDAQ	UCTT	Tue, May 13, 2008	10.83	10.98	10.59	10.59
1039	NASDAQ	UCTT	Mon, May 12, 2008	10.49	10.94	10.48	10.93
1038	NASDAQ	UCTT	Fri, May 9, 2008	10.20	10.51	10.20	10.45
1037	NASDAQ	UCTT	Thu, May 8, 2008	10.54	10.66	10.25	10.33
1036	NASDAQ	UCTT	Wed, May 7, 2008	10.62	11.09	10.41	10.54
1035	NASDAQ	UCTT	Tue, May 6, 2008	10.50	10.73	10.21	10.61
1034	NASDAQ	UCTT	Mon, May 5, 2008	10.58	10.75	10.29	10.69
1033	NASDAQ	UCTT	Fri, May 2, 2008	10.88	10.90	10.56	10.58
1032	NASDAQ	UCTT	Thu, May 1, 2008	10.58	10.81	10.26	10.79
1031	NASDAQ	UCTT	Wed, Apr 30, 2008	10.96	11.07	10.52	10.69
1030	NASDAQ	UCTT	Tue, Apr 29, 2008	10.47	11.84	10.45	10.91
1029	NASDAQ	UCTT	Mon, Apr 28, 2008	11.24	12.00	11.24	11.49
1028	NASDAQ	UCTT	Fri, Apr 25, 2008	11.59	11.59	11.03	11.37
1027	NASDAQ	UCTT	Thu, Apr 24, 2008	11.09	11.51	10.84	11.45
1026	NASDAQ	UCTT	Wed, Apr 23, 2008	10.69	11.15	10.68	11.06
1025	NASDAQ	UCTT	Tue, Apr 22, 2008	10.86	10.97	10.57	10.69
1024	NASDAQ	UCTT	Mon, Apr 21, 2008	11.12	11.19	10.93	11.08
1023	NASDAQ	UCTT	Fri, Apr 18, 2008	11.23	11.40	11.12	11.19
1022	NASDAQ	UCTT	Thu, Apr 17, 2008	11.01	11.10	10.75	11.05
1021	NASDAQ	UCTT	Wed, Apr 16, 2008	10.56	11.29	10.51	11.00
1020	NASDAQ	UCTT	Tue, Apr 15, 2008	10.31	10.51	10.19	10.43
1019	NASDAQ	UCTT	Mon, Apr 14, 2008	10.46	10.73	10.39	10.43
1018	NASDAQ	UCTT	Fri, Apr 11, 2008	10.50	10.78	10.44	10.48
1017	NASDAQ	UCTT	Thu, Apr 10, 2008	10.50	10.68	10.47	10.65
1016	NASDAQ	UCTT	Wed, Apr 9, 2008	11.05	11.08	10.54	10.59
1015	NASDAQ	UCTT	Tue, Apr 8, 2008	10.85	11.22	10.70	11.09
1014	NASDAQ	UCTT	Mon, Apr 7, 2008	11.14	11.32	10.95	10.97
1013	NASDAQ	UCTT	Fri, Apr 4, 2008	11.16	11.24	10.83	11.08
1012	NASDAQ	UCTT	Thu, Apr 3, 2008	10.88	11.31	10.80	11.19
1011	NASDAQ	UCTT	Wed, Apr 2, 2008	10.44	11.14	10.44	11.00
1010	NASDAQ	UCTT	Tue, Apr 1, 2008	10.00	10.53	9.85	10.49
1009	NASDAQ	UCTT	Mon, Mar 31, 2008	9.99	9.99	9.53	9.80
1008	NASDAQ	UCTT	Fri, Mar 28, 2008	10.09	10.21	9.92	10.01
1007	NASDAQ	UCTT	Thu, Mar 27, 2008	10.46	10.50	10.05	10.06
1006	NASDAQ	UCTT	Wed, Mar 26, 2008	10.33	10.53	10.11	10.48
1005	NASDAQ	UCTT	Tue, Mar 25, 2008	10.00	10.37	9.91	10.37
1004	NASDAQ	UCTT	Mon, Mar 24, 2008	9.65	10.23	9.65	10.14
1003	NASDAQ	UCTT	Thu, Mar 20, 2008	9.53	9.69	9.33	9.63
1002	NASDAQ	UCTT	Wed, Mar 19, 2008	9.76	9.88	9.38	9.40
1001	NASDAQ	UCTT	Tue, Mar 18, 2008	9.36	9.77	9.12	9.77
1000	NASDAQ	UCTT	Mon, Mar 17, 2008	9.26	9.57	9.20	9.27
999	NASDAQ	UCTT	Fri, Mar 14, 2008	9.73	9.74	9.14	9.41
998	NASDAQ	UCTT	Thu, Mar 13, 2008	9.55	9.76	9.40	9.66
997	NASDAQ	UCTT	Wed, Mar 12, 2008	9.67	10.00	9.61	9.65
996	NASDAQ	UCTT	Tue, Mar 11, 2008	9.36	9.89	9.36	9.69
995	NASDAQ	UCTT	Mon, Mar 10, 2008	9.25	9.28	9.01	9.21
994	NASDAQ	UCTT	Fri, Mar 7, 2008	8.97	9.31	8.97	9.26
993	NASDAQ	UCTT	Thu, Mar 6, 2008	8.98	9.18	8.96	9.05
992	NASDAQ	UCTT	Wed, Mar 5, 2008	9.12	9.20	8.97	8.98
991	NASDAQ	UCTT	Tue, Mar 4, 2008	9.13	9.24	9.06	9.09
990	NASDAQ	UCTT	Mon, Mar 3, 2008	9.59	9.65	9.08	9.21
989	NASDAQ	UCTT	Fri, Feb 29, 2008	9.71	9.83	9.54	9.60
988	NASDAQ	UCTT	Thu, Feb 28, 2008	10.01	10.18	9.75	9.80
987	NASDAQ	UCTT	Wed, Feb 27, 2008	9.76	10.18	9.73	10.07
986	NASDAQ	UCTT	Tue, Feb 26, 2008	9.84	9.90	9.56	9.84
985	NASDAQ	UCTT	Mon, Feb 25, 2008	9.71	10.00	9.45	9.91
984	NASDAQ	UCTT	Fri, Feb 22, 2008	9.91	9.97	9.42	9.58
983	NASDAQ	UCTT	Thu, Feb 21, 2008	10.01	10.28	9.86	9.91
982	NASDAQ	UCTT	Wed, Feb 20, 2008	10.00	10.27	9.87	10.02
981	NASDAQ	UCTT	Tue, Feb 19, 2008	10.08	10.22	9.84	10.10
980	NASDAQ	UCTT	Fri, Feb 15, 2008	10.16	10.33	10.04	10.21
979	NASDAQ	UCTT	Thu, Feb 14, 2008	10.30	10.44	10.16	10.23
978	NASDAQ	UCTT	Wed, Feb 13, 2008	9.88	10.35	9.88	10.26
977	NASDAQ	UCTT	Tue, Feb 12, 2008	9.88	9.93	9.68	9.76
976	NASDAQ	UCTT	Mon, Feb 11, 2008	9.95	10.00	9.80	9.89
975	NASDAQ	UCTT	Fri, Feb 8, 2008	9.96	10.00	9.87	9.91
974	NASDAQ	UCTT	Thu, Feb 7, 2008	9.71	10.00	9.71	9.96
973	NASDAQ	UCTT	Wed, Feb 6, 2008	10.05	10.15	9.69	9.71
972	NASDAQ	UCTT	Tue, Feb 5, 2008	10.00	10.11	9.92	9.98
971	NASDAQ	UCTT	Mon, Feb 4, 2008	10.40	10.57	10.11	10.15
970	NASDAQ	UCTT	Fri, Feb 1, 2008	9.85	10.45	9.85	10.43
969	NASDAQ	UCTT	Thu, Jan 31, 2008	9.73	9.85	9.61	9.79
968	NASDAQ	UCTT	Wed, Jan 30, 2008	9.91	10.26	9.56	9.86
967	NASDAQ	UCTT	Tue, Jan 29, 2008	9.67	10.14	9.67	9.96
966	NASDAQ	UCTT	Mon, Jan 28, 2008	9.58	9.80	9.49	9.67
965	NASDAQ	UCTT	Fri, Jan 25, 2008	9.71	9.91	9.24	9.62
964	NASDAQ	UCTT	Thu, Jan 24, 2008	9.62	9.84	9.58	9.61
963	NASDAQ	UCTT	Wed, Jan 23, 2008	9.54	9.72	9.05	9.60
962	NASDAQ	UCTT	Tue, Jan 22, 2008	9.27	9.99	9.27	9.72
961	NASDAQ	UCTT	Fri, Jan 18, 2008	9.46	9.87	9.46	9.70
960	NASDAQ	UCTT	Thu, Jan 17, 2008	9.56	9.68	9.39	9.52
959	NASDAQ	UCTT	Wed, Jan 16, 2008	9.34	9.95	9.25	9.55
958	NASDAQ	UCTT	Tue, Jan 15, 2008	9.42	9.48	9.22	9.35
957	NASDAQ	UCTT	Mon, Jan 14, 2008	9.92	10.16	9.59	9.63
956	NASDAQ	UCTT	Fri, Jan 11, 2008	10.05	10.05	9.81	9.84
955	NASDAQ	UCTT	Thu, Jan 10, 2008	9.94	10.14	9.94	10.12
954	NASDAQ	UCTT	Wed, Jan 9, 2008	9.93	10.15	9.82	10.05
953	NASDAQ	UCTT	Tue, Jan 8, 2008	10.31	10.50	9.90	9.97
952	NASDAQ	UCTT	Mon, Jan 7, 2008	10.50	10.63	10.25	10.34
951	NASDAQ	UCTT	Fri, Jan 4, 2008	10.91	10.95	10.36	10.49
950	NASDAQ	UCTT	Thu, Jan 3, 2008	11.38	11.50	10.94	10.95
949	NASDAQ	UCTT	Wed, Jan 2, 2008	12.13	12.31	11.31	11.47
948	NASDAQ	UCTT	Mon, Dec 31, 2007	12.14	12.35	11.93	12.20
947	NASDAQ	UCTT	Fri, Dec 28, 2007	12.55	12.84	12.08	12.13
946	NASDAQ	UCTT	Thu, Dec 27, 2007	13.33	13.42	12.59	12.59
945	NASDAQ	UCTT	Wed, Dec 26, 2007	13.20	13.39	12.94	13.31
944	NASDAQ	UCTT	Mon, Dec 24, 2007	12.82	13.33	12.70	13.30
943	NASDAQ	UCTT	Fri, Dec 21, 2007	13.14	13.22	12.60	12.72
942	NASDAQ	UCTT	Thu, Dec 20, 2007	12.91	13.03	12.47	13.03
941	NASDAQ	UCTT	Wed, Dec 19, 2007	12.83	12.89	12.51	12.88
940	NASDAQ	UCTT	Tue, Dec 18, 2007	12.55	12.82	12.34	12.80
939	NASDAQ	UCTT	Mon, Dec 17, 2007	12.91	13.00	12.51	12.52
938	NASDAQ	UCTT	Fri, Dec 14, 2007	13.49	13.75	12.58	12.99
937	NASDAQ	UCTT	Thu, Dec 13, 2007	13.55	13.75	13.30	13.67
936	NASDAQ	UCTT	Wed, Dec 12, 2007	13.92	14.00	13.51	13.67
935	NASDAQ	UCTT	Tue, Dec 11, 2007	13.49	13.99	13.37	13.64
934	NASDAQ	UCTT	Mon, Dec 10, 2007	13.62	13.63	13.53	13.54
933	NASDAQ	UCTT	Fri, Dec 7, 2007	13.58	13.77	13.45	13.65
932	NASDAQ	UCTT	Thu, Dec 6, 2007	13.45	13.63	13.28	13.60
931	NASDAQ	UCTT	Wed, Dec 5, 2007	13.56	13.63	13.29	13.52
930	NASDAQ	UCTT	Tue, Dec 4, 2007	13.65	13.74	13.23	13.41
929	NASDAQ	UCTT	Mon, Dec 3, 2007	14.20	14.21	13.73	13.80
928	NASDAQ	UCTT	Fri, Nov 30, 2007	14.10	14.75	14.10	14.37
927	NASDAQ	UCTT	Thu, Nov 29, 2007	13.88	14.20	13.79	14.04
926	NASDAQ	UCTT	Wed, Nov 28, 2007	13.57	13.96	13.37	13.94
925	NASDAQ	UCTT	Tue, Nov 27, 2007	13.54	13.65	13.39	13.46
924	NASDAQ	UCTT	Mon, Nov 26, 2007	13.59	14.08	13.36	13.58
923	NASDAQ	UCTT	Fri, Nov 23, 2007	13.35	13.74	13.28	13.62
922	NASDAQ	UCTT	Wed, Nov 21, 2007	13.59	13.59	13.19	13.32
921	NASDAQ	UCTT	Tue, Nov 20, 2007	13.46	13.67	12.93	13.61
920	NASDAQ	UCTT	Mon, Nov 19, 2007	13.74	14.00	13.40	13.60
919	NASDAQ	UCTT	Fri, Nov 16, 2007	13.97	14.20	13.83	13.93
918	NASDAQ	UCTT	Thu, Nov 15, 2007	14.13	14.39	13.96	13.98
917	NASDAQ	UCTT	Wed, Nov 14, 2007	13.82	14.20	13.74	14.20
916	NASDAQ	UCTT	Tue, Nov 13, 2007	13.94	14.10	13.70	13.80
915	NASDAQ	UCTT	Mon, Nov 12, 2007	13.89	14.36	13.80	14.00
914	NASDAQ	UCTT	Fri, Nov 9, 2007	13.58	14.48	13.58	14.03
913	NASDAQ	UCTT	Thu, Nov 8, 2007	13.50	13.77	13.25	13.75
912	NASDAQ	UCTT	Wed, Nov 7, 2007	13.07	13.57	13.04	13.39
911	NASDAQ	UCTT	Tue, Nov 6, 2007	12.31	13.38	12.16	13.23
910	NASDAQ	UCTT	Mon, Nov 5, 2007	12.52	12.70	12.27	12.46
909	NASDAQ	UCTT	Fri, Nov 2, 2007	12.64	12.84	12.36	12.58
908	NASDAQ	UCTT	Thu, Nov 1, 2007	12.70	12.70	12.35	12.52
907	NASDAQ	UCTT	Wed, Oct 31, 2007	12.79	12.91	12.67	12.84
906	NASDAQ	UCTT	Tue, Oct 30, 2007	12.63	12.87	12.57	12.80
905	NASDAQ	UCTT	Mon, Oct 29, 2007	12.68	12.79	12.38	12.75
904	NASDAQ	UCTT	Fri, Oct 26, 2007	13.13	13.15	12.74	12.75
903	NASDAQ	UCTT	Thu, Oct 25, 2007	13.20	13.26	12.98	12.99
902	NASDAQ	UCTT	Wed, Oct 24, 2007	13.05	13.32	13.00	13.14
901	NASDAQ	UCTT	Tue, Oct 23, 2007	12.54	13.57	12.00	13.28
900	NASDAQ	UCTT	Mon, Oct 22, 2007	15.52	16.08	15.16	15.42
899	NASDAQ	UCTT	Fri, Oct 19, 2007	16.55	16.55	15.56	15.70
898	NASDAQ	UCTT	Thu, Oct 18, 2007	16.23	16.69	16.19	16.55
897	NASDAQ	UCTT	Wed, Oct 17, 2007	16.09	16.68	15.98	16.58
896	NASDAQ	UCTT	Tue, Oct 16, 2007	15.55	16.03	15.34	15.95
895	NASDAQ	UCTT	Mon, Oct 15, 2007	15.50	15.93	15.50	15.66
894	NASDAQ	UCTT	Fri, Oct 12, 2007	15.35	15.71	15.34	15.60
893	NASDAQ	UCTT	Thu, Oct 11, 2007	15.43	15.73	15.10	15.38
892	NASDAQ	UCTT	Wed, Oct 10, 2007	15.61	15.75	15.32	15.43
891	NASDAQ	UCTT	Tue, Oct 9, 2007	15.44	15.68	15.30	15.68
890	NASDAQ	UCTT	Mon, Oct 8, 2007	15.36	15.51	15.06	15.49
889	NASDAQ	UCTT	Fri, Oct 5, 2007	15.10	15.49	15.05	15.37
888	NASDAQ	UCTT	Thu, Oct 4, 2007	14.92	15.09	14.77	15.03
887	NASDAQ	UCTT	Wed, Oct 3, 2007	15.12	15.12	14.78	14.89
886	NASDAQ	UCTT	Tue, Oct 2, 2007	15.00	15.22	14.73	15.12
885	NASDAQ	UCTT	Mon, Oct 1, 2007	14.60	15.14	14.59	15.02
884	NASDAQ	UCTT	Fri, Sep 28, 2007	14.50	14.95	14.50	14.66
883	NASDAQ	UCTT	Thu, Sep 27, 2007	14.76	14.76	14.24	14.55
882	NASDAQ	UCTT	Wed, Sep 26, 2007	14.49	14.80	14.42	14.78
881	NASDAQ	UCTT	Tue, Sep 25, 2007	13.91	14.48	13.91	14.40
880	NASDAQ	UCTT	Mon, Sep 24, 2007	14.76	14.85	14.20	14.24
879	NASDAQ	UCTT	Fri, Sep 21, 2007	14.66	14.83	14.32	14.60
878	NASDAQ	UCTT	Thu, Sep 20, 2007	14.30	14.66	14.30	14.54
877	NASDAQ	UCTT	Wed, Sep 19, 2007	14.41	14.46	13.93	14.33
876	NASDAQ	UCTT	Tue, Sep 18, 2007	13.99	14.41	13.76	14.40
875	NASDAQ	UCTT	Mon, Sep 17, 2007	13.94	14.03	13.62	13.96
874	NASDAQ	UCTT	Fri, Sep 14, 2007	14.26	14.38	13.70	14.00
873	NASDAQ	UCTT	Thu, Sep 13, 2007	14.79	14.85	14.26	14.47
872	NASDAQ	UCTT	Wed, Sep 12, 2007	14.88	15.14	14.66	14.70
871	NASDAQ	UCTT	Tue, Sep 11, 2007	14.68	14.95	14.53	14.93
870	NASDAQ	UCTT	Mon, Sep 10, 2007	14.78	14.94	14.43	14.60
869	NASDAQ	UCTT	Fri, Sep 7, 2007	14.90	14.93	14.39	14.67
868	NASDAQ	UCTT	Thu, Sep 6, 2007	14.98	15.30	14.96	15.01
867	NASDAQ	UCTT	Wed, Sep 5, 2007	15.01	15.20	14.80	14.88
866	NASDAQ	UCTT	Tue, Sep 4, 2007	14.81	15.24	14.70	15.01
865	NASDAQ	UCTT	Fri, Aug 31, 2007	14.98	15.20	14.61	14.94
864	NASDAQ	UCTT	Thu, Aug 30, 2007	14.61	15.10	14.54	14.74
863	NASDAQ	UCTT	Wed, Aug 29, 2007	14.34	14.86	14.34	14.84
862	NASDAQ	UCTT	Tue, Aug 28, 2007	14.62	14.92	14.25	14.27
861	NASDAQ	UCTT	Mon, Aug 27, 2007	15.35	15.46	14.70	14.76
860	NASDAQ	UCTT	Fri, Aug 24, 2007	15.46	15.55	15.25	15.45
859	NASDAQ	UCTT	Thu, Aug 23, 2007	15.13	15.64	14.84	15.55
858	NASDAQ	UCTT	Wed, Aug 22, 2007	14.80	15.10	14.70	15.07
857	NASDAQ	UCTT	Tue, Aug 21, 2007	14.48	14.86	14.41	14.58
856	NASDAQ	UCTT	Mon, Aug 20, 2007	14.70	14.92	14.26	14.59
855	NASDAQ	UCTT	Fri, Aug 17, 2007	14.69	15.32	14.10	14.65
854	NASDAQ	UCTT	Thu, Aug 16, 2007	14.07	14.55	13.81	14.35
853	NASDAQ	UCTT	Wed, Aug 15, 2007	14.30	14.68	14.09	14.29
852	NASDAQ	UCTT	Tue, Aug 14, 2007	14.76	14.99	14.41	14.42
851	NASDAQ	UCTT	Mon, Aug 13, 2007	15.05	15.23	14.92	14.92
850	NASDAQ	UCTT	Fri, Aug 10, 2007	15.14	15.20	14.25	15.00
849	NASDAQ	UCTT	Thu, Aug 9, 2007	13.53	15.68	13.42	15.24
848	NASDAQ	UCTT	Wed, Aug 8, 2007	13.49	14.40	13.49	13.86
847	NASDAQ	UCTT	Tue, Aug 7, 2007	13.18	13.56	12.95	13.42
846	NASDAQ	UCTT	Mon, Aug 6, 2007	13.79	13.83	12.78	13.33
845	NASDAQ	UCTT	Fri, Aug 3, 2007	14.30	14.30	13.75	13.84
844	NASDAQ	UCTT	Thu, Aug 2, 2007	14.55	14.55	13.93	14.28
843	NASDAQ	UCTT	Wed, Aug 1, 2007	13.99	14.54	13.80	14.45
842	NASDAQ	UCTT	Tue, Jul 31, 2007	14.66	14.95	14.00	14.07
841	NASDAQ	UCTT	Mon, Jul 30, 2007	14.35	14.75	14.27	14.70
840	NASDAQ	UCTT	Fri, Jul 27, 2007	14.28	14.77	14.00	14.37
839	NASDAQ	UCTT	Thu, Jul 26, 2007	14.79	15.02	14.02	14.25
838	NASDAQ	UCTT	Wed, Jul 25, 2007	15.52	15.89	14.76	15.18
837	NASDAQ	UCTT	Tue, Jul 24, 2007	14.45	15.67	14.30	15.31
836	NASDAQ	UCTT	Mon, Jul 23, 2007	14.32	14.32	13.35	13.44
835	NASDAQ	UCTT	Fri, Jul 20, 2007	14.15	14.18	13.75	13.90
834	NASDAQ	UCTT	Thu, Jul 19, 2007	13.72	14.30	13.69	14.19
833	NASDAQ	UCTT	Wed, Jul 18, 2007	13.82	13.88	13.55	13.72
832	NASDAQ	UCTT	Tue, Jul 17, 2007	12.96	14.08	12.83	13.88
831	NASDAQ	UCTT	Mon, Jul 16, 2007	13.17	13.25	12.83	12.98
830	NASDAQ	UCTT	Fri, Jul 13, 2007	13.20	13.38	13.10	13.32
829	NASDAQ	UCTT	Thu, Jul 12, 2007	13.00	13.36	12.86	13.30
828	NASDAQ	UCTT	Wed, Jul 11, 2007	12.74	12.93	12.62	12.91
827	NASDAQ	UCTT	Tue, Jul 10, 2007	12.91	13.18	12.62	12.77
826	NASDAQ	UCTT	Mon, Jul 9, 2007	13.78	13.84	12.94	13.21
825	NASDAQ	UCTT	Fri, Jul 6, 2007	13.80	14.00	13.64	13.82
824	NASDAQ	UCTT	Thu, Jul 5, 2007	14.02	14.03	13.70	13.80
823	NASDAQ	UCTT	Tue, Jul 3, 2007	13.83	14.13	13.83	14.05
822	NASDAQ	UCTT	Mon, Jul 2, 2007	13.95	14.18	13.79	14.14
821	NASDAQ	UCTT	Fri, Jun 29, 2007	14.07	14.34	13.96	13.98
820	NASDAQ	UCTT	Thu, Jun 28, 2007	13.98	14.20	13.96	14.05
819	NASDAQ	UCTT	Wed, Jun 27, 2007	13.84	14.15	13.83	14.15
818	NASDAQ	UCTT	Tue, Jun 26, 2007	14.00	14.15	13.89	13.94
817	NASDAQ	UCTT	Mon, Jun 25, 2007	14.02	14.34	13.89	14.01
816	NASDAQ	UCTT	Fri, Jun 22, 2007	14.36	14.36	14.08	14.10
815	NASDAQ	UCTT	Thu, Jun 21, 2007	14.13	14.44	14.13	14.35
814	NASDAQ	UCTT	Wed, Jun 20, 2007	14.42	14.48	14.13	14.16
813	NASDAQ	UCTT	Tue, Jun 19, 2007	14.66	14.67	14.42	14.42
812	NASDAQ	UCTT	Mon, Jun 18, 2007	14.59	14.83	14.46	14.66
811	NASDAQ	UCTT	Fri, Jun 15, 2007	14.49	14.75	14.47	14.72
810	NASDAQ	UCTT	Thu, Jun 14, 2007	14.04	14.39	14.01	14.32
809	NASDAQ	UCTT	Wed, Jun 13, 2007	13.88	14.15	13.83	13.94
808	NASDAQ	UCTT	Tue, Jun 12, 2007	13.81	14.08	13.73	13.87
807	NASDAQ	UCTT	Mon, Jun 11, 2007	13.99	14.08	13.86	13.95
806	NASDAQ	UCTT	Fri, Jun 8, 2007	13.74	13.91	13.53	13.91
805	NASDAQ	UCTT	Thu, Jun 7, 2007	13.99	14.13	13.70	13.83
804	NASDAQ	UCTT	Wed, Jun 6, 2007	14.22	14.22	13.93	14.00
803	NASDAQ	UCTT	Tue, Jun 5, 2007	14.35	14.40	14.09	14.23
802	NASDAQ	UCTT	Mon, Jun 4, 2007	14.05	14.52	14.03	14.39
801	NASDAQ	UCTT	Fri, Jun 1, 2007	13.75	14.35	13.75	13.97
800	NASDAQ	UCTT	Thu, May 31, 2007	13.39	13.90	13.34	13.82
799	NASDAQ	UCTT	Wed, May 30, 2007	13.21	13.44	12.98	13.40
798	NASDAQ	UCTT	Tue, May 29, 2007	13.29	13.45	13.13	13.20
797	NASDAQ	UCTT	Fri, May 25, 2007	13.15	13.42	13.15	13.22
796	NASDAQ	UCTT	Thu, May 24, 2007	13.75	13.87	12.85	13.07
795	NASDAQ	UCTT	Wed, May 23, 2007	13.65	13.94	13.65	13.73
794	NASDAQ	UCTT	Tue, May 22, 2007	13.20	13.97	13.20	13.50
793	NASDAQ	UCTT	Mon, May 21, 2007	13.15	13.55	13.02	13.19
792	NASDAQ	UCTT	Fri, May 18, 2007	12.94	13.26	12.80	13.15
791	NASDAQ	UCTT	Thu, May 17, 2007	12.91	13.12	12.76	12.91
790	NASDAQ	UCTT	Wed, May 16, 2007	13.50	13.62	12.87	12.98
789	NASDAQ	UCTT	Tue, May 15, 2007	13.56	14.25	13.50	13.54
788	NASDAQ	UCTT	Mon, May 14, 2007	14.08	14.08	13.59	13.66
787	NASDAQ	UCTT	Fri, May 11, 2007	13.85	14.02	13.66	13.96
786	NASDAQ	UCTT	Thu, May 10, 2007	14.67	14.67	13.65	13.75
785	NASDAQ	UCTT	Wed, May 9, 2007	14.52	14.85	14.50	14.67
784	NASDAQ	UCTT	Tue, May 8, 2007	14.94	14.94	14.34	14.58
783	NASDAQ	UCTT	Mon, May 7, 2007	14.50	15.04	14.47	14.94
782	NASDAQ	UCTT	Fri, May 4, 2007	14.74	14.74	14.17	14.48
781	NASDAQ	UCTT	Thu, May 3, 2007	14.78	15.05	14.67	14.71
780	NASDAQ	UCTT	Wed, May 2, 2007	14.25	15.08	14.16	14.98
779	NASDAQ	UCTT	Tue, May 1, 2007	14.93	14.93	13.90	14.49
778	NASDAQ	UCTT	Mon, Apr 30, 2007	15.08	15.11	14.56	14.64
777	NASDAQ	UCTT	Fri, Apr 27, 2007	14.85	15.30	14.61	15.10
776	NASDAQ	UCTT	Thu, Apr 26, 2007	15.05	15.56	14.76	14.90
775	NASDAQ	UCTT	Wed, Apr 25, 2007	15.85	15.98	14.95	15.18
774	NASDAQ	UCTT	Tue, Apr 24, 2007	16.84	16.95	15.80	15.85
773	NASDAQ	UCTT	Mon, Apr 23, 2007	19.79	19.99	19.33	19.60
772	NASDAQ	UCTT	Fri, Apr 20, 2007	18.95	19.69	18.95	19.13
771	NASDAQ	UCTT	Thu, Apr 19, 2007	19.00	19.25	18.90	18.99
770	NASDAQ	UCTT	Wed, Apr 18, 2007	19.35	19.47	18.62	19.34
769	NASDAQ	UCTT	Tue, Apr 17, 2007	18.80	19.63	18.63	19.41
768	NASDAQ	UCTT	Mon, Apr 16, 2007	18.51	18.68	18.00	18.66
767	NASDAQ	UCTT	Fri, Apr 13, 2007	18.52	18.55	17.81	18.25
766	NASDAQ	UCTT	Thu, Apr 12, 2007	17.80	18.40	17.70	18.30
765	NASDAQ	UCTT	Wed, Apr 11, 2007	18.10	18.29	17.80	17.96
764	NASDAQ	UCTT	Tue, Apr 10, 2007	18.63	18.72	17.51	17.89
763	NASDAQ	UCTT	Mon, Apr 9, 2007	18.36	18.95	18.36	18.71
762	NASDAQ	UCTT	Thu, Apr 5, 2007	17.46	18.25	17.46	18.08
761	NASDAQ	UCTT	Wed, Apr 4, 2007	17.43	17.99	17.34	17.54
760	NASDAQ	UCTT	Tue, Apr 3, 2007	17.50	17.82	17.41	17.51
759	NASDAQ	UCTT	Mon, Apr 2, 2007	17.19	17.84	17.05	17.49
758	NASDAQ	UCTT	Fri, Mar 30, 2007	17.89	17.94	17.10	17.30
757	NASDAQ	UCTT	Thu, Mar 29, 2007	17.91	18.56	17.78	17.90
756	NASDAQ	UCTT	Wed, Mar 28, 2007	17.96	17.96	17.52	17.80
755	NASDAQ	UCTT	Tue, Mar 27, 2007	18.50	18.50	18.02	18.10
754	NASDAQ	UCTT	Mon, Mar 26, 2007	18.75	18.86	18.35	18.47
753	NASDAQ	UCTT	Fri, Mar 23, 2007	18.65	19.04	18.30	18.52
752	NASDAQ	UCTT	Thu, Mar 22, 2007	18.73	19.00	18.33	18.51
751	NASDAQ	UCTT	Wed, Mar 21, 2007	17.90	18.64	17.51	18.48
750	NASDAQ	UCTT	Tue, Mar 20, 2007	17.07	17.99	17.07	17.84
749	NASDAQ	UCTT	Mon, Mar 19, 2007	17.09	17.70	17.06	17.16
748	NASDAQ	UCTT	Fri, Mar 16, 2007	16.85	17.18	16.74	16.92
747	NASDAQ	UCTT	Thu, Mar 15, 2007	16.84	17.20	16.76	16.85
746	NASDAQ	UCTT	Wed, Mar 14, 2007	16.92	17.04	16.16	16.95
745	NASDAQ	UCTT	Tue, Mar 13, 2007	17.55	17.95	17.12	17.20
744	NASDAQ	UCTT	Mon, Mar 12, 2007	17.45	17.77	17.07	17.76
743	NASDAQ	UCTT	Fri, Mar 9, 2007	17.75	18.05	17.02	17.05
742	NASDAQ	UCTT	Thu, Mar 8, 2007	17.23	17.70	17.11	17.44
741	NASDAQ	UCTT	Wed, Mar 7, 2007	16.00	17.22	15.69	16.89
740	NASDAQ	UCTT	Tue, Mar 6, 2007	15.99	16.50	15.93	16.16
739	NASDAQ	UCTT	Mon, Mar 5, 2007	15.36	16.09	15.11	15.71
738	NASDAQ	UCTT	Fri, Mar 2, 2007	16.04	16.40	15.52	15.58
737	NASDAQ	UCTT	Thu, Mar 1, 2007	15.87	16.48	15.11	16.21
736	NASDAQ	UCTT	Wed, Feb 28, 2007	15.83	16.52	15.49	16.30
735	NASDAQ	UCTT	Tue, Feb 27, 2007	15.95	16.50	15.44	15.71
734	NASDAQ	UCTT	Mon, Feb 26, 2007	16.75	17.15	16.12	17.10
733	NASDAQ	UCTT	Fri, Feb 23, 2007	15.12	16.70	14.95	16.65
732	NASDAQ	UCTT	Thu, Feb 22, 2007	13.90	14.38	13.88	14.37
731	NASDAQ	UCTT	Wed, Feb 21, 2007	13.62	14.04	13.58	13.82
730	NASDAQ	UCTT	Tue, Feb 20, 2007	13.43	14.05	13.42	13.96
729	NASDAQ	UCTT	Fri, Feb 16, 2007	13.89	14.00	13.40	13.42
728	NASDAQ	UCTT	Thu, Feb 15, 2007	14.36	14.38	13.83	13.97
727	NASDAQ	UCTT	Wed, Feb 14, 2007	13.85	14.54	13.80	14.26
726	NASDAQ	UCTT	Tue, Feb 13, 2007	13.22	14.48	12.24	13.70
725	NASDAQ	UCTT	Mon, Feb 12, 2007	15.10	15.22	14.62	14.94
724	NASDAQ	UCTT	Fri, Feb 9, 2007	14.32	14.79	14.16	14.22
723	NASDAQ	UCTT	Thu, Feb 8, 2007	14.38	14.46	14.10	14.32
722	NASDAQ	UCTT	Wed, Feb 7, 2007	14.38	14.81	14.31	14.40
721	NASDAQ	UCTT	Tue, Feb 6, 2007	14.64	14.66	14.15	14.39
720	NASDAQ	UCTT	Mon, Feb 5, 2007	15.00	15.07	14.60	14.61
719	NASDAQ	UCTT	Fri, Feb 2, 2007	14.91	14.95	14.71	14.89
718	NASDAQ	UCTT	Thu, Feb 1, 2007	14.21	14.75	14.12	14.63
717	NASDAQ	UCTT	Wed, Jan 31, 2007	14.18	14.25	13.80	13.94
716	NASDAQ	UCTT	Tue, Jan 30, 2007	13.99	14.20	13.75	14.19
715	NASDAQ	UCTT	Mon, Jan 29, 2007	13.52	13.94	13.51	13.92
714	NASDAQ	UCTT	Fri, Jan 26, 2007	13.82	13.95	13.01	13.57
713	NASDAQ	UCTT	Thu, Jan 25, 2007	13.68	14.23	13.68	13.71
712	NASDAQ	UCTT	Wed, Jan 24, 2007	13.73	14.03	13.64	13.67
711	NASDAQ	UCTT	Tue, Jan 23, 2007	13.69	14.33	13.46	13.58
710	NASDAQ	UCTT	Mon, Jan 22, 2007	13.74	13.80	13.35	13.66
709	NASDAQ	UCTT	Fri, Jan 19, 2007	13.54	14.04	13.30	13.76
708	NASDAQ	UCTT	Thu, Jan 18, 2007	14.52	14.52	13.54	13.57
707	NASDAQ	UCTT	Wed, Jan 17, 2007	15.18	15.34	14.64	14.74
706	NASDAQ	UCTT	Tue, Jan 16, 2007	16.10	16.42	15.20	15.34
705	NASDAQ	UCTT	Fri, Jan 12, 2007	15.48	15.97	15.38	15.87
704	NASDAQ	UCTT	Thu, Jan 11, 2007	15.40	15.83	15.18	15.37
703	NASDAQ	UCTT	Wed, Jan 10, 2007	15.00	15.66	14.55	15.31
702	NASDAQ	UCTT	Tue, Jan 9, 2007	14.99	15.20	14.51	15.06
701	NASDAQ	UCTT	Mon, Jan 8, 2007	13.69	15.18	13.60	14.71
700	NASDAQ	UCTT	Fri, Jan 5, 2007	13.71	13.79	13.42	13.49
699	NASDAQ	UCTT	Thu, Jan 4, 2007	13.50	13.81	13.33	13.75
698	NASDAQ	UCTT	Wed, Jan 3, 2007	13.11	13.65	12.94	13.25
697	NASDAQ	UCTT	Fri, Dec 29, 2006	12.33	12.38	11.97	12.35
696	NASDAQ	UCTT	Thu, Dec 28, 2006	11.82	12.43	11.82	12.38
695	NASDAQ	UCTT	Wed, Dec 27, 2006	11.92	11.99	11.70	11.82
694	NASDAQ	UCTT	Tue, Dec 26, 2006	12.18	12.18	11.81	11.86
693	NASDAQ	UCTT	Fri, Dec 22, 2006	12.26	12.35	11.80	12.14
692	NASDAQ	UCTT	Thu, Dec 21, 2006	11.80	12.32	11.47	12.23
691	NASDAQ	UCTT	Wed, Dec 20, 2006	12.38	12.70	11.72	11.86
690	NASDAQ	UCTT	Tue, Dec 19, 2006	12.87	12.90	12.14	12.39
689	NASDAQ	UCTT	Mon, Dec 18, 2006	13.00	13.30	12.76	12.97
688	NASDAQ	UCTT	Fri, Dec 15, 2006	13.13	13.25	12.95	12.98
687	NASDAQ	UCTT	Thu, Dec 14, 2006	12.55	13.20	12.49	12.99
686	NASDAQ	UCTT	Wed, Dec 13, 2006	12.90	12.93	12.48	12.60
685	NASDAQ	UCTT	Tue, Dec 12, 2006	13.15	13.15	12.72	12.88
684	NASDAQ	UCTT	Mon, Dec 11, 2006	13.17	13.27	12.87	12.88
683	NASDAQ	UCTT	Fri, Dec 8, 2006	13.14	13.33	12.88	13.17
682	NASDAQ	UCTT	Thu, Dec 7, 2006	13.01	13.38	12.80	13.16
681	NASDAQ	UCTT	Wed, Dec 6, 2006	13.40	13.57	12.90	13.01
680	NASDAQ	UCTT	Tue, Dec 5, 2006	13.54	13.97	13.26	13.35
679	NASDAQ	UCTT	Mon, Dec 4, 2006	13.02	13.45	12.86	13.42
678	NASDAQ	UCTT	Fri, Dec 1, 2006	13.45	13.60	12.92	13.07
677	NASDAQ	UCTT	Thu, Nov 30, 2006	13.21	13.46	12.75	13.33
676	NASDAQ	UCTT	Wed, Nov 29, 2006	13.04	13.41	12.95	13.18
675	NASDAQ	UCTT	Tue, Nov 28, 2006	13.30	13.37	12.22	13.11
674	NASDAQ	UCTT	Mon, Nov 27, 2006	14.04	14.20	13.19	13.44
673	NASDAQ	UCTT	Fri, Nov 24, 2006	14.15	14.15	13.89	14.03
672	NASDAQ	UCTT	Wed, Nov 22, 2006	13.80	14.20	13.80	14.08
671	NASDAQ	UCTT	Tue, Nov 21, 2006	14.16	14.20	13.84	13.92
670	NASDAQ	UCTT	Mon, Nov 20, 2006	13.91	14.25	13.60	14.06
669	NASDAQ	UCTT	Fri, Nov 17, 2006	13.89	13.99	13.54	13.71
668	NASDAQ	UCTT	Thu, Nov 16, 2006	13.90	14.20	13.65	13.95
667	NASDAQ	UCTT	Wed, Nov 15, 2006	14.19	14.39	13.76	13.78
666	NASDAQ	UCTT	Tue, Nov 14, 2006	13.19	14.10	13.18	14.04
665	NASDAQ	UCTT	Mon, Nov 13, 2006	13.09	13.20	12.80	13.18
664	NASDAQ	UCTT	Fri, Nov 10, 2006	13.02	13.12	12.77	12.80
663	NASDAQ	UCTT	Thu, Nov 9, 2006	13.36	13.36	13.00	13.05
662	NASDAQ	UCTT	Wed, Nov 8, 2006	12.77	13.39	12.70	13.12
661	NASDAQ	UCTT	Tue, Nov 7, 2006	13.23	13.49	13.00	13.00
660	NASDAQ	UCTT	Mon, Nov 6, 2006	12.90	13.86	12.90	13.29
659	NASDAQ	UCTT	Fri, Nov 3, 2006	12.99	13.45	12.65	12.93
658	NASDAQ	UCTT	Thu, Nov 2, 2006	12.75	13.15	12.31	12.99
657	NASDAQ	UCTT	Wed, Nov 1, 2006	13.06	13.29	12.75	12.88
656	NASDAQ	UCTT	Tue, Oct 31, 2006	13.43	13.48	12.87	13.05
655	NASDAQ	UCTT	Mon, Oct 30, 2006	13.01	13.70	12.99	13.44
654	NASDAQ	UCTT	Fri, Oct 27, 2006	13.12	13.26	12.65	12.81
653	NASDAQ	UCTT	Thu, Oct 26, 2006	13.50	13.80	13.02	13.51
652	NASDAQ	UCTT	Wed, Oct 25, 2006	12.56	13.65	12.44	13.28
651	NASDAQ	UCTT	Tue, Oct 24, 2006	13.25	13.25	12.30	12.35
650	NASDAQ	UCTT	Mon, Oct 23, 2006	11.35	11.95	11.22	11.72
649	NASDAQ	UCTT	Fri, Oct 20, 2006	11.38	11.82	11.20	11.42
648	NASDAQ	UCTT	Thu, Oct 19, 2006	11.30	11.62	11.15	11.42
647	NASDAQ	UCTT	Wed, Oct 18, 2006	12.00	12.11	11.22	11.42
646	NASDAQ	UCTT	Tue, Oct 17, 2006	11.95	12.23	11.11	12.00
645	NASDAQ	UCTT	Mon, Oct 16, 2006	12.64	13.25	12.41	12.60
644	NASDAQ	UCTT	Fri, Oct 13, 2006	11.94	12.67	11.60	12.42
643	NASDAQ	UCTT	Thu, Oct 12, 2006	11.30	11.70	10.90	11.54
642	NASDAQ	UCTT	Wed, Oct 11, 2006	10.86	11.25	10.55	11.16
641	NASDAQ	UCTT	Tue, Oct 10, 2006	10.33	10.90	10.33	10.75
640	NASDAQ	UCTT	Mon, Oct 9, 2006	10.19	10.50	10.10	10.30
639	NASDAQ	UCTT	Fri, Oct 6, 2006	10.33	10.43	10.03	10.25
638	NASDAQ	UCTT	Thu, Oct 5, 2006	10.08	10.59	9.90	10.46
637	NASDAQ	UCTT	Wed, Oct 4, 2006	10.23	10.25	9.75	10.08
636	NASDAQ	UCTT	Tue, Oct 3, 2006	10.62	10.62	9.62	10.02
635	NASDAQ	UCTT	Mon, Oct 2, 2006	10.70	11.18	10.27	10.50
634	NASDAQ	UCTT	Fri, Sep 29, 2006	10.78	10.87	10.60	10.68
633	NASDAQ	UCTT	Thu, Sep 28, 2006	10.75	10.75	10.50	10.68
632	NASDAQ	UCTT	Wed, Sep 27, 2006	10.76	11.00	10.57	10.73
631	NASDAQ	UCTT	Tue, Sep 26, 2006	11.00	11.56	10.59	10.75
630	NASDAQ	UCTT	Mon, Sep 25, 2006	10.89	11.08	10.51	11.03
629	NASDAQ	UCTT	Fri, Sep 22, 2006	10.75	11.00	10.25	10.85
628	NASDAQ	UCTT	Thu, Sep 21, 2006	10.87	11.28	10.69	10.81
627	NASDAQ	UCTT	Wed, Sep 20, 2006	11.01	11.12	10.71	11.10
626	NASDAQ	UCTT	Tue, Sep 19, 2006	11.25	11.25	10.61	11.00
625	NASDAQ	UCTT	Mon, Sep 18, 2006	10.73	11.17	10.55	11.07
624	NASDAQ	UCTT	Fri, Sep 15, 2006	10.70	10.75	10.21	10.50
623	NASDAQ	UCTT	Thu, Sep 14, 2006	9.66	10.58	9.53	10.58
622	NASDAQ	UCTT	Wed, Sep 13, 2006	9.19	9.80	8.98	9.70
621	NASDAQ	UCTT	Tue, Sep 12, 2006	8.67	9.25	8.67	9.10
620	NASDAQ	UCTT	Mon, Sep 11, 2006	9.01	9.01	8.55	8.87
619	NASDAQ	UCTT	Fri, Sep 8, 2006	9.29	9.29	9.00	9.02
618	NASDAQ	UCTT	Thu, Sep 7, 2006	9.33	9.50	9.06	9.24
617	NASDAQ	UCTT	Wed, Sep 6, 2006	9.20	9.41	9.03	9.29
616	NASDAQ	UCTT	Tue, Sep 5, 2006	9.53	9.65	9.08	9.26
615	NASDAQ	UCTT	Fri, Sep 1, 2006	9.66	9.83	9.26	9.53
614	NASDAQ	UCTT	Thu, Aug 31, 2006	9.93	10.09	9.43	9.55
613	NASDAQ	UCTT	Wed, Aug 30, 2006	9.64	10.30	9.53	9.88
612	NASDAQ	UCTT	Tue, Aug 29, 2006	10.00	10.06	9.31	9.65
611	NASDAQ	UCTT	Mon, Aug 28, 2006	9.74	10.07	9.60	9.85
610	NASDAQ	UCTT	Fri, Aug 25, 2006	9.85	9.85	9.45	9.70
609	NASDAQ	UCTT	Thu, Aug 24, 2006	9.57	9.62	9.25	9.48
608	NASDAQ	UCTT	Wed, Aug 23, 2006	9.49	9.62	9.14	9.40
607	NASDAQ	UCTT	Tue, Aug 22, 2006	9.28	10.13	9.28	9.47
606	NASDAQ	UCTT	Mon, Aug 21, 2006	9.36	9.40	9.10	9.38
605	NASDAQ	UCTT	Fri, Aug 18, 2006	9.00	9.43	8.94	9.35
604	NASDAQ	UCTT	Thu, Aug 17, 2006	8.84	9.52	8.84	9.39
603	NASDAQ	UCTT	Wed, Aug 16, 2006	8.36	9.35	8.29	9.20
602	NASDAQ	UCTT	Tue, Aug 15, 2006	8.30	8.56	8.23	8.36
601	NASDAQ	UCTT	Mon, Aug 14, 2006	8.10	8.39	7.94	8.26
600	NASDAQ	UCTT	Fri, Aug 11, 2006	8.37	8.38	7.89	8.10
599	NASDAQ	UCTT	Thu, Aug 10, 2006	8.32	8.60	8.20	8.41
598	NASDAQ	UCTT	Wed, Aug 9, 2006	8.74	8.88	8.31	8.32
597	NASDAQ	UCTT	Tue, Aug 8, 2006	8.61	8.79	8.39	8.73
596	NASDAQ	UCTT	Mon, Aug 7, 2006	8.39	8.90	8.15	8.66
595	NASDAQ	UCTT	Fri, Aug 4, 2006	8.03	8.58	8.03	8.37
594	NASDAQ	UCTT	Thu, Aug 3, 2006	8.25	8.33	8.01	8.20
593	NASDAQ	UCTT	Wed, Aug 2, 2006	8.35	8.56	8.20	8.22
592	NASDAQ	UCTT	Tue, Aug 1, 2006	8.28	8.50	7.90	8.30
591	NASDAQ	UCTT	Mon, Jul 31, 2006	8.15	8.61	8.10	8.29
590	NASDAQ	UCTT	Fri, Jul 28, 2006	7.90	8.25	7.90	8.19
589	NASDAQ	UCTT	Thu, Jul 27, 2006	8.15	8.17	7.91	8.02
588	NASDAQ	UCTT	Wed, Jul 26, 2006	7.93	8.30	7.93	8.15
587	NASDAQ	UCTT	Tue, Jul 25, 2006	8.35	8.35	7.91	7.93
586	NASDAQ	UCTT	Mon, Jul 24, 2006	7.60	7.75	7.36	7.36
585	NASDAQ	UCTT	Fri, Jul 21, 2006	7.65	7.65	7.36	7.50
584	NASDAQ	UCTT	Thu, Jul 20, 2006	7.75	7.75	7.57	7.69
583	NASDAQ	UCTT	Wed, Jul 19, 2006	7.77	7.90	7.60	7.61
582	NASDAQ	UCTT	Tue, Jul 18, 2006	7.88	7.93	7.62	7.74
581	NASDAQ	UCTT	Mon, Jul 17, 2006	8.15	8.22	7.81	7.84
580	NASDAQ	UCTT	Fri, Jul 14, 2006	8.07	8.35	8.07	8.19
579	NASDAQ	UCTT	Thu, Jul 13, 2006	8.42	8.48	8.02	8.10
578	NASDAQ	UCTT	Wed, Jul 12, 2006	8.45	8.55	8.44	8.49
577	NASDAQ	UCTT	Tue, Jul 11, 2006	8.50	8.51	8.43	8.50
576	NASDAQ	UCTT	Mon, Jul 10, 2006	8.50	8.55	8.47	8.50
575	NASDAQ	UCTT	Fri, Jul 7, 2006	8.57	8.58	8.48	8.48
574	NASDAQ	UCTT	Thu, Jul 6, 2006	8.58	8.73	8.55	8.61
573	NASDAQ	UCTT	Wed, Jul 5, 2006	8.53	8.65	8.48	8.54
572	NASDAQ	UCTT	Mon, Jul 3, 2006	8.80	8.80	8.50	8.55
571	NASDAQ	UCTT	Fri, Jun 30, 2006	8.00	8.80	8.00	8.75
570	NASDAQ	UCTT	Thu, Jun 29, 2006	7.84	7.92	7.57	7.81
569	NASDAQ	UCTT	Wed, Jun 28, 2006	7.72	7.74	7.50	7.62
568	NASDAQ	UCTT	Tue, Jun 27, 2006	7.75	7.94	7.41	7.86
567	NASDAQ	UCTT	Mon, Jun 26, 2006	7.66	7.77	7.42	7.75
566	NASDAQ	UCTT	Fri, Jun 23, 2006	7.98	8.00	7.37	7.68
565	NASDAQ	UCTT	Thu, Jun 22, 2006	7.97	8.00	7.90	7.99
564	NASDAQ	UCTT	Wed, Jun 21, 2006	8.04	8.04	7.89	7.94
563	NASDAQ	UCTT	Tue, Jun 20, 2006	7.90	8.09	7.85	8.00
562	NASDAQ	UCTT	Mon, Jun 19, 2006	7.96	7.96	7.80	7.93
561	NASDAQ	UCTT	Fri, Jun 16, 2006	7.90	8.00	7.80	7.98
560	NASDAQ	UCTT	Thu, Jun 15, 2006	7.91	8.02	7.80	7.98
559	NASDAQ	UCTT	Wed, Jun 14, 2006	7.61	8.00	7.61	7.86
558	NASDAQ	UCTT	Tue, Jun 13, 2006	8.51	8.51	7.59	7.73
557	NASDAQ	UCTT	Mon, Jun 12, 2006	8.91	8.96	8.55	8.55
556	NASDAQ	UCTT	Fri, Jun 9, 2006	8.94	9.22	8.83	8.85
555	NASDAQ	UCTT	Thu, Jun 8, 2006	8.92	9.09	8.85	8.94
554	NASDAQ	UCTT	Wed, Jun 7, 2006	8.72	9.00	8.72	8.98
553	NASDAQ	UCTT	Tue, Jun 6, 2006	9.05	9.10	8.40	8.67
552	NASDAQ	UCTT	Mon, Jun 5, 2006	8.92	9.22	8.87	9.00
551	NASDAQ	UCTT	Fri, Jun 2, 2006	8.86	9.15	8.80	8.90
550	NASDAQ	UCTT	Thu, Jun 1, 2006	8.50	9.00	8.49	8.90
549	NASDAQ	UCTT	Wed, May 31, 2006	8.62	8.67	8.35	8.45
548	NASDAQ	UCTT	Tue, May 30, 2006	8.49	8.66	8.29	8.64
547	NASDAQ	UCTT	Fri, May 26, 2006	8.36	8.69	8.30	8.53
546	NASDAQ	UCTT	Thu, May 25, 2006	8.25	8.45	8.25	8.31
545	NASDAQ	UCTT	Wed, May 24, 2006	8.46	8.59	8.21	8.21
544	NASDAQ	UCTT	Tue, May 23, 2006	8.27	8.86	8.27	8.49
543	NASDAQ	UCTT	Mon, May 22, 2006	8.44	8.64	8.02	8.26
542	NASDAQ	UCTT	Fri, May 19, 2006	8.35	8.68	8.35	8.45
541	NASDAQ	UCTT	Thu, May 18, 2006	8.69	8.79	8.02	8.35
540	NASDAQ	UCTT	Wed, May 17, 2006	8.93	9.03	8.38	8.61
539	NASDAQ	UCTT	Tue, May 16, 2006	8.88	9.06	8.88	8.95
538	NASDAQ	UCTT	Mon, May 15, 2006	8.97	8.97	8.36	8.80
537	NASDAQ	UCTT	Fri, May 12, 2006	9.19	9.24	8.86	8.99
536	NASDAQ	UCTT	Thu, May 11, 2006	9.15	9.20	8.86	9.11
535	NASDAQ	UCTT	Wed, May 10, 2006	9.40	9.40	9.00	9.12
534	NASDAQ	UCTT	Tue, May 9, 2006	9.11	9.40	9.11	9.25
533	NASDAQ	UCTT	Mon, May 8, 2006	9.40	9.62	9.01	9.06
532	NASDAQ	UCTT	Fri, May 5, 2006	9.14	10.20	9.14	9.45
531	NASDAQ	UCTT	Thu, May 4, 2006	9.30	9.30	8.89	9.13
530	NASDAQ	UCTT	Wed, May 3, 2006	9.30	9.50	8.95	9.31
529	NASDAQ	UCTT	Tue, May 2, 2006	9.20	9.43	8.85	9.20
528	NASDAQ	UCTT	Mon, May 1, 2006	8.94	9.43	8.94	9.20
527	NASDAQ	UCTT	Fri, Apr 28, 2006	8.59	9.00	8.59	8.94
526	NASDAQ	UCTT	Thu, Apr 27, 2006	8.64	9.00	8.45	8.68
525	NASDAQ	UCTT	Wed, Apr 26, 2006	8.62	8.65	8.30	8.49
524	NASDAQ	UCTT	Tue, Apr 25, 2006	8.88	9.16	8.46	8.55
523	NASDAQ	UCTT	Mon, Apr 24, 2006	8.22	8.39	8.05	8.20
522	NASDAQ	UCTT	Fri, Apr 21, 2006	8.01	8.30	8.00	8.12
521	NASDAQ	UCTT	Thu, Apr 20, 2006	8.14	8.16	7.85	8.10
520	NASDAQ	UCTT	Wed, Apr 19, 2006	7.91	8.30	7.71	8.18
519	NASDAQ	UCTT	Tue, Apr 18, 2006	8.15	8.25	8.00	8.13
518	NASDAQ	UCTT	Mon, Apr 17, 2006	7.85	8.00	7.82	7.99
517	NASDAQ	UCTT	Thu, Apr 13, 2006	7.83	7.88	7.65	7.70
516	NASDAQ	UCTT	Wed, Apr 12, 2006	8.00	8.08	7.80	7.83
515	NASDAQ	UCTT	Tue, Apr 11, 2006	8.13	8.24	7.75	7.95
514	NASDAQ	UCTT	Mon, Apr 10, 2006	8.05	8.38	7.76	8.05
513	NASDAQ	UCTT	Fri, Apr 7, 2006	8.09	8.26	8.05	8.18
512	NASDAQ	UCTT	Thu, Apr 6, 2006	7.79	8.29	7.64	7.97
511	NASDAQ	UCTT	Wed, Apr 5, 2006	7.41	7.65	7.35	7.61
510	NASDAQ	UCTT	Tue, Apr 4, 2006	7.95	7.95	7.35	7.44
509	NASDAQ	UCTT	Mon, Apr 3, 2006	7.50	7.89	7.48	7.75
508	NASDAQ	UCTT	Fri, Mar 31, 2006	7.54	7.60	7.47	7.50
507	NASDAQ	UCTT	Thu, Mar 30, 2006	7.50	7.65	7.47	7.54
506	NASDAQ	UCTT	Wed, Mar 29, 2006	7.50	7.50	7.40	7.50
505	NASDAQ	UCTT	Tue, Mar 28, 2006	7.50	7.65	7.24	7.51
504	NASDAQ	UCTT	Mon, Mar 27, 2006	7.50	7.70	7.44	7.50
503	NASDAQ	UCTT	Fri, Mar 24, 2006	7.35	7.50	7.26	7.50
502	NASDAQ	UCTT	Thu, Mar 23, 2006	7.35	7.41	7.25	7.30
501	NASDAQ	UCTT	Wed, Mar 22, 2006	7.41	7.46	7.30	7.36
500	NASDAQ	UCTT	Tue, Mar 21, 2006	7.50	7.60	7.41	7.49
499	NASDAQ	UCTT	Mon, Mar 20, 2006	7.61	7.70	7.21	7.50
498	NASDAQ	UCTT	Fri, Mar 17, 2006	7.61	7.61	6.95	7.52
497	NASDAQ	UCTT	Thu, Mar 16, 2006	7.29	7.59	7.17	7.21
496	NASDAQ	UCTT	Wed, Mar 15, 2006	7.54	7.60	7.13	7.35
495	NASDAQ	UCTT	Tue, Mar 14, 2006	7.40	7.60	7.40	7.49
494	NASDAQ	UCTT	Mon, Mar 13, 2006	7.25	7.40	7.11	7.32
493	NASDAQ	UCTT	Fri, Mar 10, 2006	7.20	7.75	6.90	7.10
492	NASDAQ	UCTT	Thu, Mar 9, 2006	7.75	7.75	7.15	7.34
491	NASDAQ	UCTT	Wed, Mar 8, 2006	8.17	8.25	7.77	7.77
490	NASDAQ	UCTT	Tue, Mar 7, 2006	8.31	8.50	8.07	8.07
489	NASDAQ	UCTT	Mon, Mar 6, 2006	8.55	8.59	8.46	8.54
488	NASDAQ	UCTT	Fri, Mar 3, 2006	8.55	8.71	8.49	8.61
487	NASDAQ	UCTT	Thu, Mar 2, 2006	8.57	8.73	8.41	8.60
486	NASDAQ	UCTT	Wed, Mar 1, 2006	8.62	8.78	8.60	8.61
485	NASDAQ	UCTT	Tue, Feb 28, 2006	8.60	8.89	8.34	8.60
484	NASDAQ	UCTT	Mon, Feb 27, 2006	8.50	8.75	8.50	8.73
483	NASDAQ	UCTT	Fri, Feb 24, 2006	8.68	8.74	8.50	8.61
482	NASDAQ	UCTT	Thu, Feb 23, 2006	8.75	8.84	8.61	8.72
481	NASDAQ	UCTT	Wed, Feb 22, 2006	9.02	9.07	8.65	8.80
480	NASDAQ	UCTT	Tue, Feb 21, 2006	9.17	9.17	9.04	9.10
479	NASDAQ	UCTT	Fri, Feb 17, 2006	9.60	9.60	9.27	9.40
478	NASDAQ	UCTT	Thu, Feb 16, 2006	9.40	9.64	9.30	9.59
477	NASDAQ	UCTT	Wed, Feb 15, 2006	9.66	9.66	9.37	9.50
476	NASDAQ	UCTT	Tue, Feb 14, 2006	9.65	9.65	9.30	9.60
475	NASDAQ	UCTT	Mon, Feb 13, 2006	9.59	9.70	9.55	9.65
474	NASDAQ	UCTT	Fri, Feb 10, 2006	9.80	9.80	9.40	9.79
473	NASDAQ	UCTT	Thu, Feb 9, 2006	9.76	9.89	9.75	9.80
472	NASDAQ	UCTT	Wed, Feb 8, 2006	9.50	9.90	9.50	9.75
471	NASDAQ	UCTT	Tue, Feb 7, 2006	9.66	9.80	9.42	9.51
470	NASDAQ	UCTT	Mon, Feb 6, 2006	9.87	9.87	9.46	9.51
469	NASDAQ	UCTT	Fri, Feb 3, 2006	9.47	9.80	9.30	9.54
468	NASDAQ	UCTT	Thu, Feb 2, 2006	9.24	9.88	9.24	9.56
467	NASDAQ	UCTT	Wed, Feb 1, 2006	9.26	9.48	9.25	9.34
466	NASDAQ	UCTT	Tue, Jan 31, 2006	9.50	9.50	8.80	9.40
465	NASDAQ	UCTT	Mon, Jan 30, 2006	9.50	9.51	9.25	9.30
464	NASDAQ	UCTT	Fri, Jan 27, 2006	9.36	9.49	9.19	9.31
463	NASDAQ	UCTT	Thu, Jan 26, 2006	9.05	9.51	8.93	9.29
462	NASDAQ	UCTT	Wed, Jan 25, 2006	8.86	9.13	8.86	9.12
461	NASDAQ	UCTT	Tue, Jan 24, 2006	8.82	9.07	8.40	8.96
460	NASDAQ	UCTT	Mon, Jan 23, 2006	9.14	9.14	8.70	8.98
459	NASDAQ	UCTT	Fri, Jan 20, 2006	9.00	9.01	8.82	8.97
458	NASDAQ	UCTT	Thu, Jan 19, 2006	8.40	9.12	8.39	9.05
457	NASDAQ	UCTT	Wed, Jan 18, 2006	8.35	8.40	8.00	8.31
456	NASDAQ	UCTT	Tue, Jan 17, 2006	8.38	8.62	8.00	8.34
455	NASDAQ	UCTT	Fri, Jan 13, 2006	9.20	9.53	8.18	8.23
454	NASDAQ	UCTT	Thu, Jan 12, 2006	8.50	10.14	8.50	8.87
453	NASDAQ	UCTT	Wed, Jan 11, 2006	8.17	8.50	8.17	8.30
452	NASDAQ	UCTT	Tue, Jan 10, 2006	8.49	8.64	8.00	8.27
451	NASDAQ	UCTT	Mon, Jan 9, 2006	7.58	8.28	7.53	8.28
450	NASDAQ	UCTT	Fri, Jan 6, 2006	7.37	8.00	7.28	7.61
449	NASDAQ	UCTT	Thu, Jan 5, 2006	7.14	7.62	7.14	7.51
448	NASDAQ	UCTT	Wed, Jan 4, 2006	7.34	7.41	7.03	7.15
447	NASDAQ	UCTT	Tue, Jan 3, 2006	7.10	7.39	7.01	7.22
446	NASDAQ	UCTT	Fri, Dec 30, 2005	7.22	7.28	7.08	7.24
445	NASDAQ	UCTT	Thu, Dec 29, 2005	7.00	7.15	7.00	7.07
444	NASDAQ	UCTT	Wed, Dec 28, 2005	7.29	7.43	7.00	7.15
443	NASDAQ	UCTT	Tue, Dec 27, 2005	7.08	7.44	7.01	7.09
442	NASDAQ	UCTT	Fri, Dec 23, 2005	6.97	7.48	6.90	7.15
441	NASDAQ	UCTT	Thu, Dec 22, 2005	7.02	7.36	6.97	6.97
440	NASDAQ	UCTT	Wed, Dec 21, 2005	7.17	7.49	6.97	6.97
439	NASDAQ	UCTT	Tue, Dec 20, 2005	7.53	7.53	6.98	7.00
438	NASDAQ	UCTT	Mon, Dec 19, 2005	6.82	7.63	6.82	7.63
437	NASDAQ	UCTT	Fri, Dec 16, 2005	6.84	7.03	6.60	6.84
436	NASDAQ	UCTT	Thu, Dec 15, 2005	6.96	7.00	6.71	6.71
435	NASDAQ	UCTT	Wed, Dec 14, 2005	6.75	7.08	6.66	7.00
434	NASDAQ	UCTT	Tue, Dec 13, 2005	6.74	7.04	6.74	6.85
433	NASDAQ	UCTT	Mon, Dec 12, 2005	6.95	7.23	6.89	6.98
432	NASDAQ	UCTT	Fri, Dec 9, 2005	6.41	6.91	6.40	6.84
431	NASDAQ	UCTT	Thu, Dec 8, 2005	6.50	6.67	6.40	6.42
430	NASDAQ	UCTT	Wed, Dec 7, 2005	6.51	6.70	6.40	6.50
429	NASDAQ	UCTT	Tue, Dec 6, 2005	6.89	7.00	6.47	6.70
428	NASDAQ	UCTT	Mon, Dec 5, 2005	6.89	6.99	6.50	6.79
427	NASDAQ	UCTT	Fri, Dec 2, 2005	6.85	6.85	6.52	6.82
426	NASDAQ	UCTT	Thu, Dec 1, 2005	6.54	6.85	6.50	6.85
425	NASDAQ	UCTT	Wed, Nov 30, 2005	6.69	6.84	6.43	6.80
424	NASDAQ	UCTT	Tue, Nov 29, 2005	6.40	6.80	6.40	6.63
423	NASDAQ	UCTT	Mon, Nov 28, 2005	6.59	6.68	6.23	6.63
422	NASDAQ	UCTT	Wed, Nov 23, 2005	6.60	6.60	6.49	6.50
421	NASDAQ	UCTT	Tue, Nov 22, 2005	6.69	6.69	5.99	6.33
420	NASDAQ	UCTT	Mon, Nov 21, 2005	6.40	6.69	6.40	6.40
419	NASDAQ	UCTT	Fri, Nov 18, 2005	6.40	6.40	6.40	6.40
418	NASDAQ	UCTT	Thu, Nov 17, 2005	6.45	6.46	6.15	6.25
417	NASDAQ	UCTT	Wed, Nov 16, 2005	6.40	6.70	6.39	6.49
416	NASDAQ	UCTT	Tue, Nov 15, 2005	6.59	6.59	6.29	6.41
415	NASDAQ	UCTT	Mon, Nov 14, 2005	6.55	6.55	6.40	6.50
414	NASDAQ	UCTT	Fri, Nov 11, 2005	6.83	6.88	6.57	6.65
413	NASDAQ	UCTT	Thu, Nov 10, 2005	6.71	6.89	6.45	6.46
412	NASDAQ	UCTT	Wed, Nov 9, 2005	6.88	6.92	6.85	6.85
411	NASDAQ	UCTT	Tue, Nov 8, 2005	7.00	7.00	6.80	6.84
410	NASDAQ	UCTT	Mon, Nov 7, 2005	6.78	6.82	6.71	6.80
409	NASDAQ	UCTT	Fri, Nov 4, 2005	6.60	7.07	6.59	6.90
408	NASDAQ	UCTT	Thu, Nov 3, 2005	6.65	6.65	6.63	6.63
407	NASDAQ	UCTT	Wed, Nov 2, 2005	6.49	6.60	6.49	6.60
406	NASDAQ	UCTT	Tue, Nov 1, 2005	6.66	6.66	6.51	6.51
405	NASDAQ	UCTT	Mon, Oct 31, 2005	6.75	6.75	6.22	6.50
404	NASDAQ	UCTT	Fri, Oct 28, 2005	6.50	6.60	6.50	6.58
403	NASDAQ	UCTT	Thu, Oct 27, 2005	6.42	6.52	6.42	6.50
402	NASDAQ	UCTT	Wed, Oct 26, 2005	6.42	6.46	6.40	6.40
401	NASDAQ	UCTT	Tue, Oct 25, 2005	5.85	6.58	5.85	6.58
400	NASDAQ	UCTT	Mon, Oct 24, 2005	6.25	6.48	6.13	6.48
399	NASDAQ	UCTT	Fri, Oct 21, 2005	6.21	6.40	6.21	6.40
398	NASDAQ	UCTT	Thu, Oct 20, 2005	6.40	6.40	6.36	6.36
397	NASDAQ	UCTT	Wed, Oct 19, 2005	6.39	6.40	6.39	6.40
396	NASDAQ	UCTT	Tue, Oct 18, 2005	6.15	6.15	6.00	6.10
395	NASDAQ	UCTT	Mon, Oct 17, 2005	6.19	6.40	6.00	6.19
394	NASDAQ	UCTT	Fri, Oct 14, 2005	6.18	6.25	5.92	6.08
393	NASDAQ	UCTT	Thu, Oct 13, 2005	5.92	6.15	5.92	6.15
392	NASDAQ	UCTT	Wed, Oct 12, 2005	6.02	6.02	6.01	6.01
391	NASDAQ	UCTT	Tue, Oct 11, 2005	5.81	6.12	5.75	6.12
390	NASDAQ	UCTT	Mon, Oct 10, 2005	5.98	6.12	5.86	6.04
389	NASDAQ	UCTT	Fri, Oct 7, 2005	6.05	6.13	6.01	6.11
388	NASDAQ	UCTT	Thu, Oct 6, 2005	5.95	5.95	5.95	5.95
387	NASDAQ	UCTT	Wed, Oct 5, 2005	6.10	6.10	6.00	6.06
386	NASDAQ	UCTT	Tue, Oct 4, 2005	6.15	6.15	5.95	6.15
385	NASDAQ	UCTT	Mon, Oct 3, 2005	5.90	6.14	5.89	6.09
384	NASDAQ	UCTT	Fri, Sep 30, 2005	5.67	5.98	5.67	5.89
383	NASDAQ	UCTT	Thu, Sep 29, 2005	5.93	5.93	5.81	5.84
382	NASDAQ	UCTT	Wed, Sep 28, 2005	5.88	6.02	5.70	5.92
381	NASDAQ	UCTT	Tue, Sep 27, 2005	5.80	6.07	5.79	6.01
380	NASDAQ	UCTT	Mon, Sep 26, 2005	6.11	6.11	5.71	5.72
379	NASDAQ	UCTT	Fri, Sep 23, 2005	6.03	6.08	5.84	5.84
378	NASDAQ	UCTT	Thu, Sep 22, 2005	6.05	6.15	6.05	6.15
377	NASDAQ	UCTT	Wed, Sep 21, 2005	5.81	6.05	5.70	6.04
376	NASDAQ	UCTT	Tue, Sep 20, 2005	5.58	5.71	5.58	5.70
375	NASDAQ	UCTT	Mon, Sep 19, 2005	6.15	6.15	5.57	5.74
374	NASDAQ	UCTT	Fri, Sep 16, 2005	6.29	6.29	6.15	6.15
373	NASDAQ	UCTT	Thu, Sep 15, 2005	6.15	6.39	6.15	6.35
372	NASDAQ	UCTT	Wed, Sep 14, 2005	6.38	6.38	6.38	6.38
371	NASDAQ	UCTT	Tue, Sep 13, 2005	6.12	6.33	6.12	6.33
370	NASDAQ	UCTT	Mon, Sep 12, 2005	6.01	6.33	6.00	6.17
369	NASDAQ	UCTT	Fri, Sep 9, 2005	6.30	6.31	6.00	6.22
368	NASDAQ	UCTT	Thu, Sep 8, 2005	6.02	6.02	6.00	6.00
367	NASDAQ	UCTT	Wed, Sep 7, 2005	6.24	6.24	6.09	6.10
366	NASDAQ	UCTT	Tue, Sep 6, 2005	6.25	6.26	6.00	6.07
365	NASDAQ	UCTT	Fri, Sep 2, 2005	6.33	6.39	6.25	6.26
364	NASDAQ	UCTT	Thu, Sep 1, 2005	6.12	6.34	6.12	6.21
363	NASDAQ	UCTT	Wed, Aug 31, 2005	6.24	6.24	6.00	6.01
362	NASDAQ	UCTT	Tue, Aug 30, 2005	5.80	6.25	5.80	6.09
361	NASDAQ	UCTT	Mon, Aug 29, 2005	5.85	6.07	5.85	6.02
360	NASDAQ	UCTT	Fri, Aug 26, 2005	6.06	6.22	5.81	6.20
359	NASDAQ	UCTT	Thu, Aug 25, 2005	5.81	6.10	5.81	6.00
358	NASDAQ	UCTT	Wed, Aug 24, 2005	5.81	6.01	5.79	5.98
357	NASDAQ	UCTT	Tue, Aug 23, 2005	5.80	5.91	5.77	5.80
356	NASDAQ	UCTT	Mon, Aug 22, 2005	6.02	6.02	5.89	5.99
355	NASDAQ	UCTT	Fri, Aug 19, 2005	6.20	6.22	5.98	6.04
354	NASDAQ	UCTT	Thu, Aug 18, 2005	6.14	6.15	5.96	6.09
353	NASDAQ	UCTT	Wed, Aug 17, 2005	6.00	6.25	5.75	6.24
352	NASDAQ	UCTT	Tue, Aug 16, 2005	5.90	5.95	5.77	5.90
351	NASDAQ	UCTT	Mon, Aug 15, 2005	5.96	6.20	5.92	6.00
350	NASDAQ	UCTT	Fri, Aug 12, 2005	5.80	6.09	5.80	6.09
349	NASDAQ	UCTT	Thu, Aug 11, 2005	5.80	6.01	5.75	6.00
348	NASDAQ	UCTT	Wed, Aug 10, 2005	5.80	5.80	5.75	5.75
347	NASDAQ	UCTT	Tue, Aug 9, 2005	5.76	5.90	5.76	5.85
346	NASDAQ	UCTT	Mon, Aug 8, 2005	5.55	5.89	5.55	5.86
345	NASDAQ	UCTT	Fri, Aug 5, 2005	6.01	6.01	5.38	5.55
344	NASDAQ	UCTT	Thu, Aug 4, 2005	5.89	6.30	5.73	6.00
343	NASDAQ	UCTT	Wed, Aug 3, 2005	6.04	6.16	6.04	6.14
342	NASDAQ	UCTT	Tue, Aug 2, 2005	5.95	6.27	5.95	6.06
341	NASDAQ	UCTT	Mon, Aug 1, 2005	6.09	6.10	6.05	6.10
340	NASDAQ	UCTT	Fri, Jul 29, 2005	5.85	6.12	5.85	6.10
339	NASDAQ	UCTT	Thu, Jul 28, 2005	6.18	6.21	5.73	6.08
338	NASDAQ	UCTT	Wed, Jul 27, 2005	6.17	6.24	6.06	6.18
337	NASDAQ	UCTT	Tue, Jul 26, 2005	5.91	6.17	5.91	6.12
336	NASDAQ	UCTT	Mon, Jul 25, 2005	6.85	6.99	6.24	6.39
335	NASDAQ	UCTT	Fri, Jul 22, 2005	6.51	7.10	6.51	6.85
334	NASDAQ	UCTT	Thu, Jul 21, 2005	6.77	6.85	6.70	6.70
333	NASDAQ	UCTT	Wed, Jul 20, 2005	6.78	6.87	6.54	6.87
332	NASDAQ	UCTT	Tue, Jul 19, 2005	6.59	6.82	6.59	6.65
331	NASDAQ	UCTT	Mon, Jul 18, 2005	6.74	6.83	6.26	6.54
330	NASDAQ	UCTT	Fri, Jul 15, 2005	7.05	7.05	6.84	6.84
329	NASDAQ	UCTT	Thu, Jul 14, 2005	7.20	7.20	7.05	7.05
328	NASDAQ	UCTT	Wed, Jul 13, 2005	7.46	7.46	6.70	7.17
327	NASDAQ	UCTT	Tue, Jul 12, 2005	7.44	7.58	7.41	7.41
326	NASDAQ	UCTT	Mon, Jul 11, 2005	7.12	7.60	7.02	7.33
325	NASDAQ	UCTT	Fri, Jul 8, 2005	7.00	7.20	7.00	7.02
324	NASDAQ	UCTT	Thu, Jul 7, 2005	7.01	7.02	7.00	7.02
323	NASDAQ	UCTT	Wed, Jul 6, 2005	7.32	7.33	7.00	7.00
322	NASDAQ	UCTT	Tue, Jul 5, 2005	7.35	7.35	7.33	7.33
321	NASDAQ	UCTT	Fri, Jul 1, 2005	7.46	7.48	7.39	7.39
320	NASDAQ	UCTT	Thu, Jun 30, 2005	7.17	7.50	7.13	7.50
319	NASDAQ	UCTT	Wed, Jun 29, 2005	6.85	7.17	6.85	7.17
318	NASDAQ	UCTT	Tue, Jun 28, 2005	7.00	7.01	6.90	6.97
317	NASDAQ	UCTT	Mon, Jun 27, 2005	7.75	7.75	6.85	7.08
316	NASDAQ	UCTT	Fri, Jun 24, 2005	7.96	7.96	7.60	7.69
315	NASDAQ	UCTT	Thu, Jun 23, 2005	7.25	8.24	7.25	7.96
314	NASDAQ	UCTT	Wed, Jun 22, 2005	7.20	7.43	7.19	7.35
313	NASDAQ	UCTT	Tue, Jun 21, 2005	7.10	7.19	7.09	7.10
312	NASDAQ	UCTT	Mon, Jun 20, 2005	6.95	7.10	6.95	7.07
311	NASDAQ	UCTT	Fri, Jun 17, 2005	6.89	7.05	6.78	7.05
310	NASDAQ	UCTT	Thu, Jun 16, 2005	6.90	6.90	6.80	6.87
309	NASDAQ	UCTT	Wed, Jun 15, 2005	6.90	6.90	6.51	6.78
308	NASDAQ	UCTT	Tue, Jun 14, 2005	6.82	6.88	6.80	6.82
307	NASDAQ	UCTT	Mon, Jun 13, 2005	6.69	6.88	6.69	6.80
306	NASDAQ	UCTT	Fri, Jun 10, 2005	6.67	6.80	6.67	6.79
305	NASDAQ	UCTT	Thu, Jun 9, 2005	6.57	6.78	6.57	6.73
304	NASDAQ	UCTT	Wed, Jun 8, 2005	6.50	6.51	6.46	6.46
303	NASDAQ	UCTT	Tue, Jun 7, 2005	6.25	6.75	6.25	6.49
302	NASDAQ	UCTT	Mon, Jun 6, 2005	6.26	6.39	6.05	6.15
301	NASDAQ	UCTT	Fri, Jun 3, 2005	6.70	6.75	6.45	6.45
300	NASDAQ	UCTT	Thu, Jun 2, 2005	6.80	6.81	6.51	6.70
299	NASDAQ	UCTT	Wed, Jun 1, 2005	6.58	6.90	6.55	6.85
298	NASDAQ	UCTT	Tue, May 31, 2005	6.79	6.79	6.50	6.72
297	NASDAQ	UCTT	Fri, May 27, 2005	6.61	6.75	6.56	6.74
296	NASDAQ	UCTT	Thu, May 26, 2005	6.82	6.88	6.70	6.79
295	NASDAQ	UCTT	Wed, May 25, 2005	6.72	6.81	6.63	6.64
294	NASDAQ	UCTT	Tue, May 24, 2005	6.58	6.69	6.58	6.60
293	NASDAQ	UCTT	Mon, May 23, 2005	6.82	6.82	6.65	6.65
292	NASDAQ	UCTT	Fri, May 20, 2005	6.81	6.82	6.75	6.81
291	NASDAQ	UCTT	Thu, May 19, 2005	6.79	6.80	6.75	6.76
290	NASDAQ	UCTT	Wed, May 18, 2005	6.40	6.80	6.40	6.78
289	NASDAQ	UCTT	Tue, May 17, 2005	6.80	6.80	6.25	6.77
288	NASDAQ	UCTT	Mon, May 16, 2005	6.59	6.80	6.51	6.80
287	NASDAQ	UCTT	Fri, May 13, 2005	6.56	6.80	6.55	6.67
286	NASDAQ	UCTT	Thu, May 12, 2005	6.56	6.65	6.55	6.55
285	NASDAQ	UCTT	Wed, May 11, 2005	6.64	6.73	6.34	6.56
284	NASDAQ	UCTT	Tue, May 10, 2005	6.60	6.65	6.57	6.60
283	NASDAQ	UCTT	Mon, May 9, 2005	6.74	6.74	6.59	6.60
282	NASDAQ	UCTT	Fri, May 6, 2005	6.75	6.75	6.53	6.55
281	NASDAQ	UCTT	Thu, May 5, 2005	6.51	6.74	6.41	6.65
280	NASDAQ	UCTT	Wed, May 4, 2005	6.48	6.49	6.31	6.35
279	NASDAQ	UCTT	Tue, May 3, 2005	6.38	6.51	6.38	6.50
278	NASDAQ	UCTT	Mon, May 2, 2005	6.31	6.62	6.23	6.39
277	NASDAQ	UCTT	Fri, Apr 29, 2005	6.13	6.50	6.11	6.31
276	NASDAQ	UCTT	Thu, Apr 28, 2005	6.50	6.50	6.30	6.30
275	NASDAQ	UCTT	Wed, Apr 27, 2005	6.50	6.50	6.38	6.43
274	NASDAQ	UCTT	Tue, Apr 26, 2005	5.95	6.65	5.95	6.43
273	NASDAQ	UCTT	Mon, Apr 25, 2005	6.15	6.39	6.15	6.30
272	NASDAQ	UCTT	Fri, Apr 22, 2005	6.15	6.30	6.03	6.13
271	NASDAQ	UCTT	Thu, Apr 21, 2005	6.20	6.34	6.05	6.05
270	NASDAQ	UCTT	Wed, Apr 20, 2005	6.05	6.05	6.01	6.05
269	NASDAQ	UCTT	Tue, Apr 19, 2005	6.20	6.20	6.04	6.06
268	NASDAQ	UCTT	Mon, Apr 18, 2005	6.14	6.17	6.03	6.15
267	NASDAQ	UCTT	Fri, Apr 15, 2005	6.38	6.38	5.89	6.03
266	NASDAQ	UCTT	Thu, Apr 14, 2005	6.35	6.35	6.15	6.27
265	NASDAQ	UCTT	Wed, Apr 13, 2005	6.50	6.50	6.25	6.39
264	NASDAQ	UCTT	Tue, Apr 12, 2005	6.29	6.48	6.29	6.40
263	NASDAQ	UCTT	Mon, Apr 11, 2005	6.36	6.36	6.22	6.25
262	NASDAQ	UCTT	Fri, Apr 8, 2005	6.40	6.40	6.23	6.25
261	NASDAQ	UCTT	Thu, Apr 7, 2005	6.40	6.42	6.20	6.40
260	NASDAQ	UCTT	Wed, Apr 6, 2005	6.45	6.55	6.12	6.51
259	NASDAQ	UCTT	Tue, Apr 5, 2005	6.46	6.55	6.45	6.52
258	NASDAQ	UCTT	Mon, Apr 4, 2005	6.43	6.49	6.34	6.49
257	NASDAQ	UCTT	Fri, Apr 1, 2005	6.17	6.29	6.17	6.21
256	NASDAQ	UCTT	Thu, Mar 31, 2005	6.01	6.19	6.01	6.10
255	NASDAQ	UCTT	Wed, Mar 30, 2005	6.06	6.10	6.03	6.05
254	NASDAQ	UCTT	Tue, Mar 29, 2005	6.35	6.35	5.90	6.20
253	NASDAQ	UCTT	Mon, Mar 28, 2005	6.41	6.61	5.85	6.14
252	NASDAQ	UCTT	Thu, Mar 24, 2005	6.45	6.48	6.45	6.45
251	NASDAQ	UCTT	Wed, Mar 23, 2005	6.18	6.53	6.01	6.45
250	NASDAQ	UCTT	Tue, Mar 22, 2005	6.68	6.69	6.37	6.45
249	NASDAQ	UCTT	Mon, Mar 21, 2005	6.67	6.72	6.51	6.60
248	NASDAQ	UCTT	Fri, Mar 18, 2005	6.55	6.63	6.50	6.56
247	NASDAQ	UCTT	Thu, Mar 17, 2005	6.45	6.65	6.45	6.47
246	NASDAQ	UCTT	Wed, Mar 16, 2005	6.36	6.73	6.26	6.45
245	NASDAQ	UCTT	Tue, Mar 15, 2005	6.25	6.35	6.25	6.26
244	NASDAQ	UCTT	Mon, Mar 14, 2005	6.50	6.50	6.11	6.28
243	NASDAQ	UCTT	Fri, Mar 11, 2005	6.49	6.53	6.29	6.38
242	NASDAQ	UCTT	Thu, Mar 10, 2005	6.91	6.91	6.41	6.57
241	NASDAQ	UCTT	Wed, Mar 9, 2005	6.70	6.80	6.70	6.76
240	NASDAQ	UCTT	Tue, Mar 8, 2005	6.91	6.91	6.72	6.79
239	NASDAQ	UCTT	Mon, Mar 7, 2005	6.91	6.91	6.75	6.80
238	NASDAQ	UCTT	Fri, Mar 4, 2005	6.60	6.75	6.45	6.75
237	NASDAQ	UCTT	Thu, Mar 3, 2005	6.75	6.79	6.50	6.57
236	NASDAQ	UCTT	Wed, Mar 2, 2005	6.88	6.90	6.39	6.39
235	NASDAQ	UCTT	Tue, Mar 1, 2005	6.51	6.52	6.50	6.52
234	NASDAQ	UCTT	Mon, Feb 28, 2005	6.50	6.59	6.40	6.52
233	NASDAQ	UCTT	Fri, Feb 25, 2005	6.41	6.43	6.30	6.40
232	NASDAQ	UCTT	Thu, Feb 24, 2005	6.30	6.37	6.30	6.30
231	NASDAQ	UCTT	Wed, Feb 23, 2005	6.10	6.46	6.10	6.31
230	NASDAQ	UCTT	Tue, Feb 22, 2005	6.30	6.46	6.10	6.39
229	NASDAQ	UCTT	Fri, Feb 18, 2005	6.46	6.46	6.30	6.39
228	NASDAQ	UCTT	Thu, Feb 17, 2005	6.30	6.44	6.26	6.32
227	NASDAQ	UCTT	Wed, Feb 16, 2005	6.13	6.39	6.13	6.28
226	NASDAQ	UCTT	Tue, Feb 15, 2005	5.85	6.24	5.85	6.10
225	NASDAQ	UCTT	Mon, Feb 14, 2005	6.20	6.39	5.84	5.85
224	NASDAQ	UCTT	Fri, Feb 11, 2005	6.00	6.04	5.75	5.79
223	NASDAQ	UCTT	Thu, Feb 10, 2005	6.23	6.24	5.76	5.99
222	NASDAQ	UCTT	Wed, Feb 9, 2005	6.79	6.80	5.87	6.17
221	NASDAQ	UCTT	Tue, Feb 8, 2005	6.79	6.79	6.30	6.43
220	NASDAQ	UCTT	Mon, Feb 7, 2005	6.31	6.80	6.31	6.61
219	NASDAQ	UCTT	Fri, Feb 4, 2005	6.38	6.75	6.17	6.21
218	NASDAQ	UCTT	Thu, Feb 3, 2005	6.06	6.29	6.06	6.29
217	NASDAQ	UCTT	Wed, Feb 2, 2005	5.90	6.10	5.90	6.09
216	NASDAQ	UCTT	Tue, Feb 1, 2005	6.04	6.05	6.00	6.03
215	NASDAQ	UCTT	Mon, Jan 31, 2005	6.09	6.09	5.95	6.05
214	NASDAQ	UCTT	Fri, Jan 28, 2005	6.05	6.10	5.93	5.93
213	NASDAQ	UCTT	Thu, Jan 27, 2005	5.95	6.15	5.95	6.15
212	NASDAQ	UCTT	Wed, Jan 26, 2005	6.00	6.05	6.00	6.00
211	NASDAQ	UCTT	Tue, Jan 25, 2005	5.98	6.04	5.98	6.00
210	NASDAQ	UCTT	Mon, Jan 24, 2005	5.91	6.02	5.90	5.93
209	NASDAQ	UCTT	Fri, Jan 21, 2005	6.20	6.27	5.87	6.00
208	NASDAQ	UCTT	Thu, Jan 20, 2005	6.12	6.25	5.96	6.00
207	NASDAQ	UCTT	Wed, Jan 19, 2005	6.35	6.35	6.21	6.21
206	NASDAQ	UCTT	Tue, Jan 18, 2005	6.71	6.71	6.05	6.40
205	NASDAQ	UCTT	Fri, Jan 14, 2005	6.14	6.64	6.10	6.64
204	NASDAQ	UCTT	Thu, Jan 13, 2005	6.45	6.45	6.12	6.15
203	NASDAQ	UCTT	Wed, Jan 12, 2005	6.15	6.41	6.10	6.41
202	NASDAQ	UCTT	Tue, Jan 11, 2005	6.05	6.16	6.00	6.10
201	NASDAQ	UCTT	Mon, Jan 10, 2005	6.15	6.19	5.95	6.08
200	NASDAQ	UCTT	Fri, Jan 7, 2005	6.15	6.15	5.92	6.03
199	NASDAQ	UCTT	Thu, Jan 6, 2005	6.00	6.17	5.97	6.03
198	NASDAQ	UCTT	Wed, Jan 5, 2005	6.30	6.30	5.80	5.82
197	NASDAQ	UCTT	Tue, Jan 4, 2005	6.08	6.20	6.01	6.03
196	NASDAQ	UCTT	Mon, Jan 3, 2005	6.33	6.33	6.16	6.23
195	NASDAQ	UCTT	Fri, Dec 31, 2004	6.03	6.15	5.95	6.06
194	NASDAQ	UCTT	Thu, Dec 30, 2004	5.95	6.00	5.60	5.90
193	NASDAQ	UCTT	Wed, Dec 29, 2004	5.87	5.95	5.60	5.94
192	NASDAQ	UCTT	Tue, Dec 28, 2004	5.71	5.75	5.60	5.74
191	NASDAQ	UCTT	Mon, Dec 27, 2004	6.42	6.55	5.45	5.67
190	NASDAQ	UCTT	Thu, Dec 23, 2004	6.35	6.35	6.15	6.19
189	NASDAQ	UCTT	Wed, Dec 22, 2004	6.09	6.19	6.00	6.18
188	NASDAQ	UCTT	Tue, Dec 21, 2004	5.87	6.07	5.62	6.04
187	NASDAQ	UCTT	Mon, Dec 20, 2004	5.75	6.03	5.60	5.95
186	NASDAQ	UCTT	Fri, Dec 17, 2004	5.55	5.66	5.55	5.66
185	NASDAQ	UCTT	Thu, Dec 16, 2004	5.75	5.75	5.55	5.60
184	NASDAQ	UCTT	Wed, Dec 15, 2004	5.50	5.58	5.46	5.52
183	NASDAQ	UCTT	Tue, Dec 14, 2004	5.60	5.60	5.40	5.46
182	NASDAQ	UCTT	Mon, Dec 13, 2004	5.31	5.44	5.30	5.40
181	NASDAQ	UCTT	Fri, Dec 10, 2004	5.40	5.40	5.25	5.25
180	NASDAQ	UCTT	Thu, Dec 9, 2004	5.45	5.45	5.39	5.39
179	NASDAQ	UCTT	Wed, Dec 8, 2004	5.75	5.75	5.35	5.35
178	NASDAQ	UCTT	Tue, Dec 7, 2004	5.65	5.70	5.28	5.55
177	NASDAQ	UCTT	Mon, Dec 6, 2004	5.55	5.65	5.50	5.60
176	NASDAQ	UCTT	Fri, Dec 3, 2004	5.58	5.60	5.32	5.53
175	NASDAQ	UCTT	Thu, Dec 2, 2004	5.36	5.60	5.29	5.50
174	NASDAQ	UCTT	Wed, Dec 1, 2004	5.28	5.35	5.06	5.30
173	NASDAQ	UCTT	Tue, Nov 30, 2004	5.00	5.27	5.00	5.27
172	NASDAQ	UCTT	Mon, Nov 29, 2004	5.50	5.50	5.28	5.40
171	NASDAQ	UCTT	Fri, Nov 26, 2004	5.25	5.49	5.25	5.45
170	NASDAQ	UCTT	Wed, Nov 24, 2004	5.25	5.35	5.00	5.34
169	NASDAQ	UCTT	Tue, Nov 23, 2004	4.90	5.25	4.90	5.13
168	NASDAQ	UCTT	Mon, Nov 22, 2004	4.97	5.49	4.95	5.25
167	NASDAQ	UCTT	Fri, Nov 19, 2004	5.50	5.54	5.49	5.50
166	NASDAQ	UCTT	Thu, Nov 18, 2004	5.60	5.81	5.22	5.71
165	NASDAQ	UCTT	Wed, Nov 17, 2004	5.74	5.91	5.35	5.71
164	NASDAQ	UCTT	Tue, Nov 16, 2004	5.25	5.60	5.25	5.30
163	NASDAQ	UCTT	Mon, Nov 15, 2004	5.70	5.70	5.28	5.36
162	NASDAQ	UCTT	Fri, Nov 12, 2004	5.55	5.85	5.34	5.35
161	NASDAQ	UCTT	Thu, Nov 11, 2004	5.75	5.75	5.30	5.40
160	NASDAQ	UCTT	Wed, Nov 10, 2004	5.63	5.63	5.31	5.60
159	NASDAQ	UCTT	Tue, Nov 9, 2004	5.45	5.60	5.41	5.60
158	NASDAQ	UCTT	Mon, Nov 8, 2004	5.30	5.62	5.30	5.62
157	NASDAQ	UCTT	Fri, Nov 5, 2004	5.34	5.48	5.32	5.40
156	NASDAQ	UCTT	Thu, Nov 4, 2004	5.40	5.50	5.40	5.42
155	NASDAQ	UCTT	Wed, Nov 3, 2004	5.48	5.49	5.26	5.41
154	NASDAQ	UCTT	Tue, Nov 2, 2004	4.99	5.40	4.99	5.38
153	NASDAQ	UCTT	Mon, Nov 1, 2004	5.64	5.64	5.01	5.25
152	NASDAQ	UCTT	Fri, Oct 29, 2004	5.00	5.28	4.99	5.25
151	NASDAQ	UCTT	Thu, Oct 28, 2004	4.92	5.41	4.92	5.07
150	NASDAQ	UCTT	Wed, Oct 27, 2004	4.80	4.90	4.68	4.80
149	NASDAQ	UCTT	Tue, Oct 26, 2004	4.47	4.74	4.37	4.60
148	NASDAQ	UCTT	Mon, Oct 25, 2004	4.54	4.65	4.48	4.48
147	NASDAQ	UCTT	Fri, Oct 22, 2004	4.35	4.36	4.35	4.35
146	NASDAQ	UCTT	Thu, Oct 21, 2004	4.33	4.50	4.31	4.50
145	NASDAQ	UCTT	Wed, Oct 20, 2004	4.51	4.52	4.30	4.36
144	NASDAQ	UCTT	Tue, Oct 19, 2004	4.51	4.72	4.12	4.50
143	NASDAQ	UCTT	Mon, Oct 18, 2004	4.16	4.41	4.16	4.37
142	NASDAQ	UCTT	Fri, Oct 15, 2004	4.25	4.50	4.16	4.23
141	NASDAQ	UCTT	Thu, Oct 14, 2004	4.69	4.80	4.29	4.53
140	NASDAQ	UCTT	Wed, Oct 13, 2004	4.52	4.63	4.51	4.63
139	NASDAQ	UCTT	Tue, Oct 12, 2004	4.51	4.54	4.49	4.50
138	NASDAQ	UCTT	Mon, Oct 11, 2004	4.49	4.80	4.49	4.64
137	NASDAQ	UCTT	Fri, Oct 8, 2004	4.55	4.56	4.49	4.55
136	NASDAQ	UCTT	Thu, Oct 7, 2004	4.67	4.85	4.64	4.71
135	NASDAQ	UCTT	Wed, Oct 6, 2004	4.65	4.75	4.40	4.68
134	NASDAQ	UCTT	Tue, Oct 5, 2004	4.61	4.63	4.52	4.63
133	NASDAQ	UCTT	Mon, Oct 4, 2004	4.26	4.63	4.26	4.46
132	NASDAQ	UCTT	Fri, Oct 1, 2004	4.30	4.38	4.15	4.26
131	NASDAQ	UCTT	Thu, Sep 30, 2004	4.10	4.31	4.10	4.30
130	NASDAQ	UCTT	Wed, Sep 29, 2004	4.29	4.29	4.15	4.16
129	NASDAQ	UCTT	Tue, Sep 28, 2004	4.30	4.36	4.10	4.25
128	NASDAQ	UCTT	Mon, Sep 27, 2004	4.38	4.43	4.37	4.40
127	NASDAQ	UCTT	Fri, Sep 24, 2004	4.43	4.50	4.38	4.46
126	NASDAQ	UCTT	Thu, Sep 23, 2004	4.50	4.50	4.45	4.45
125	NASDAQ	UCTT	Wed, Sep 22, 2004	4.50	4.55	4.42	4.50
124	NASDAQ	UCTT	Tue, Sep 21, 2004	4.40	4.48	4.40	4.43
123	NASDAQ	UCTT	Mon, Sep 20, 2004	4.50	4.53	4.33	4.37
122	NASDAQ	UCTT	Fri, Sep 17, 2004	4.40	4.48	4.31	4.43
121	NASDAQ	UCTT	Thu, Sep 16, 2004	4.53	4.53	4.36	4.36
120	NASDAQ	UCTT	Wed, Sep 15, 2004	4.35	4.50	4.34	4.35
119	NASDAQ	UCTT	Tue, Sep 14, 2004	4.50	4.50	4.36	4.40
118	NASDAQ	UCTT	Mon, Sep 13, 2004	4.70	4.75	4.25	4.40
117	NASDAQ	UCTT	Fri, Sep 10, 2004	5.10	5.15	4.98	5.06
116	NASDAQ	UCTT	Thu, Sep 9, 2004	5.15	5.18	4.90	5.10
115	NASDAQ	UCTT	Wed, Sep 8, 2004	5.08	5.12	5.02	5.11
114	NASDAQ	UCTT	Tue, Sep 7, 2004	5.13	5.22	5.05	5.08
113	NASDAQ	UCTT	Fri, Sep 3, 2004	5.20	5.30	5.14	5.15
112	NASDAQ	UCTT	Thu, Sep 2, 2004	5.21	5.39	5.20	5.20
111	NASDAQ	UCTT	Wed, Sep 1, 2004	5.26	5.39	5.15	5.24
110	NASDAQ	UCTT	Tue, Aug 31, 2004	5.21	5.37	5.15	5.19
109	NASDAQ	UCTT	Mon, Aug 30, 2004	5.47	5.49	5.15	5.36
108	NASDAQ	UCTT	Fri, Aug 27, 2004	5.35	5.60	5.30	5.45
107	NASDAQ	UCTT	Thu, Aug 26, 2004	5.60	5.70	5.16	5.50
106	NASDAQ	UCTT	Wed, Aug 25, 2004	5.68	5.83	5.58	5.71
105	NASDAQ	UCTT	Tue, Aug 24, 2004	5.85	5.90	5.65	5.70
104	NASDAQ	UCTT	Mon, Aug 23, 2004	5.90	5.92	5.82	5.86
103	NASDAQ	UCTT	Fri, Aug 20, 2004	5.88	6.14	5.88	5.97
102	NASDAQ	UCTT	Thu, Aug 19, 2004	5.90	6.08	5.89	5.89
101	NASDAQ	UCTT	Wed, Aug 18, 2004	6.00	6.15	5.94	5.98
100	NASDAQ	UCTT	Tue, Aug 17, 2004	6.00	6.02	5.91	5.91
99	NASDAQ	UCTT	Mon, Aug 16, 2004	6.00	6.04	5.90	5.95
98	NASDAQ	UCTT	Fri, Aug 13, 2004	5.99	6.16	5.94	6.01
97	NASDAQ	UCTT	Thu, Aug 12, 2004	5.96	6.02	5.95	6.00
96	NASDAQ	UCTT	Wed, Aug 11, 2004	6.09	6.16	5.91	6.02
95	NASDAQ	UCTT	Tue, Aug 10, 2004	6.00	6.10	5.91	6.09
94	NASDAQ	UCTT	Mon, Aug 9, 2004	6.17	6.19	5.98	6.11
93	NASDAQ	UCTT	Fri, Aug 6, 2004	6.28	6.45	6.10	6.40
92	NASDAQ	UCTT	Thu, Aug 5, 2004	6.72	6.77	6.30	6.31
91	NASDAQ	UCTT	Wed, Aug 4, 2004	6.35	6.44	6.33	6.35
90	NASDAQ	UCTT	Tue, Aug 3, 2004	6.50	6.70	6.35	6.45
89	NASDAQ	UCTT	Mon, Aug 2, 2004	6.79	6.79	6.27	6.60
88	NASDAQ	UCTT	Fri, Jul 30, 2004	6.75	6.75	6.40	6.73
87	NASDAQ	UCTT	Thu, Jul 29, 2004	6.52	6.80	6.19	6.68
86	NASDAQ	UCTT	Wed, Jul 28, 2004	6.41	6.50	6.05	6.39
85	NASDAQ	UCTT	Tue, Jul 27, 2004	6.12	6.30	5.86	6.22
84	NASDAQ	UCTT	Mon, Jul 26, 2004	6.15	6.25	6.00	6.03
83	NASDAQ	UCTT	Fri, Jul 23, 2004	6.17	6.34	5.90	6.34
82	NASDAQ	UCTT	Thu, Jul 22, 2004	6.00	6.29	5.64	6.00
81	NASDAQ	UCTT	Wed, Jul 21, 2004	6.04	6.40	6.04	6.17
80	NASDAQ	UCTT	Tue, Jul 20, 2004	6.16	6.35	5.93	6.29
79	NASDAQ	UCTT	Mon, Jul 19, 2004	6.38	6.71	6.03	6.16
78	NASDAQ	UCTT	Fri, Jul 16, 2004	6.07	6.10	5.86	6.02
77	NASDAQ	UCTT	Thu, Jul 15, 2004	6.45	6.45	5.35	5.84
76	NASDAQ	UCTT	Wed, Jul 14, 2004	6.75	6.75	6.39	6.42
75	NASDAQ	UCTT	Tue, Jul 13, 2004	6.90	6.95	6.61	6.75
74	NASDAQ	UCTT	Mon, Jul 12, 2004	7.10	7.24	6.85	6.86
73	NASDAQ	UCTT	Fri, Jul 9, 2004	7.39	7.39	7.11	7.13
72	NASDAQ	UCTT	Thu, Jul 8, 2004	7.50	7.50	7.10	7.10
71	NASDAQ	UCTT	Wed, Jul 7, 2004	7.37	7.44	7.18	7.21
70	NASDAQ	UCTT	Tue, Jul 6, 2004	7.50	7.50	7.20	7.49
69	NASDAQ	UCTT	Fri, Jul 2, 2004	7.40	7.70	7.40	7.41
68	NASDAQ	UCTT	Thu, Jul 1, 2004	7.30	7.62	7.17	7.26
67	NASDAQ	UCTT	Wed, Jun 30, 2004	7.30	7.35	7.22	7.31
66	NASDAQ	UCTT	Tue, Jun 29, 2004	7.33	7.70	7.25	7.30
65	NASDAQ	UCTT	Mon, Jun 28, 2004	7.68	7.68	7.20	7.50
64	NASDAQ	UCTT	Fri, Jun 25, 2004	7.94	8.10	7.55	7.88
63	NASDAQ	UCTT	Thu, Jun 24, 2004	8.10	8.20	8.00	8.00
62	NASDAQ	UCTT	Wed, Jun 23, 2004	7.75	8.41	7.75	8.14
61	NASDAQ	UCTT	Tue, Jun 22, 2004	7.25	8.22	7.25	8.20
60	NASDAQ	UCTT	Mon, Jun 21, 2004	7.26	7.36	7.26	7.26
59	NASDAQ	UCTT	Fri, Jun 18, 2004	7.41	7.41	7.30	7.32
58	NASDAQ	UCTT	Thu, Jun 17, 2004	7.35	7.40	7.28	7.30
57	NASDAQ	UCTT	Wed, Jun 16, 2004	7.40	7.50	7.40	7.40
56	NASDAQ	UCTT	Tue, Jun 15, 2004	7.45	7.63	7.30	7.56
55	NASDAQ	UCTT	Mon, Jun 14, 2004	7.30	7.74	7.30	7.74
54	NASDAQ	UCTT	Thu, Jun 10, 2004	7.49	7.59	7.42	7.59
53	NASDAQ	UCTT	Wed, Jun 9, 2004	7.50	7.50	7.32	7.32
52	NASDAQ	UCTT	Tue, Jun 8, 2004	7.78	7.80	7.27	7.76
51	NASDAQ	UCTT	Mon, Jun 7, 2004	7.46	7.80	7.25	7.44
50	NASDAQ	UCTT	Fri, Jun 4, 2004	7.88	7.88	7.47	7.47
49	NASDAQ	UCTT	Thu, Jun 3, 2004	7.88	7.88	7.59	7.70
48	NASDAQ	UCTT	Wed, Jun 2, 2004	7.76	7.86	7.57	7.80
47	NASDAQ	UCTT	Tue, Jun 1, 2004	7.68	7.86	7.61	7.86
46	NASDAQ	UCTT	Fri, May 28, 2004	7.45	7.84	7.45	7.84
45	NASDAQ	UCTT	Thu, May 27, 2004	7.48	7.50	7.43	7.43
44	NASDAQ	UCTT	Wed, May 26, 2004	7.48	7.50	7.25	7.26
43	NASDAQ	UCTT	Tue, May 25, 2004	7.40	7.50	7.25	7.50
42	NASDAQ	UCTT	Mon, May 24, 2004	7.45	7.60	7.28	7.37
41	NASDAQ	UCTT	Fri, May 21, 2004	7.67	7.70	7.33	7.42
40	NASDAQ	UCTT	Thu, May 20, 2004	7.73	7.85	7.50	7.68
39	NASDAQ	UCTT	Wed, May 19, 2004	7.80	7.91	7.74	7.90
38	NASDAQ	UCTT	Tue, May 18, 2004	7.52	7.85	7.52	7.84
37	NASDAQ	UCTT	Mon, May 17, 2004	7.70	7.73	7.47	7.47
36	NASDAQ	UCTT	Fri, May 14, 2004	7.85	7.85	7.70	7.70
35	NASDAQ	UCTT	Thu, May 13, 2004	7.92	7.95	7.86	7.86
34	NASDAQ	UCTT	Wed, May 12, 2004	8.00	8.15	7.83	8.00
33	NASDAQ	UCTT	Tue, May 11, 2004	7.70	8.20	7.70	8.10
32	NASDAQ	UCTT	Mon, May 10, 2004	8.16	8.16	7.80	7.82
31	NASDAQ	UCTT	Fri, May 7, 2004	7.70	8.15	7.65	8.00
30	NASDAQ	UCTT	Thu, May 6, 2004	8.00	8.00	7.75	7.95
29	NASDAQ	UCTT	Wed, May 5, 2004	8.05	8.15	7.80	7.90
28	NASDAQ	UCTT	Tue, May 4, 2004	8.10	8.15	7.65	7.85
27	NASDAQ	UCTT	Mon, May 3, 2004	7.40	8.85	7.40	7.64
26	NASDAQ	UCTT	Fri, Apr 30, 2004	7.67	7.90	7.40	7.45
25	NASDAQ	UCTT	Thu, Apr 29, 2004	7.75	7.90	7.52	7.52
24	NASDAQ	UCTT	Wed, Apr 28, 2004	7.60	8.01	7.47	7.90
23	NASDAQ	UCTT	Tue, Apr 27, 2004	7.70	7.95	7.36	7.95
22	NASDAQ	UCTT	Mon, Apr 26, 2004	7.80	8.03	7.55	7.75
21	NASDAQ	UCTT	Fri, Apr 23, 2004	7.84	7.91	7.35	7.75
20	NASDAQ	UCTT	Thu, Apr 22, 2004	7.90	8.00	7.69	8.00
19	NASDAQ	UCTT	Wed, Apr 21, 2004	7.90	8.14	7.76	8.02
18	NASDAQ	UCTT	Tue, Apr 20, 2004	8.15	8.25	7.90	8.04
17	NASDAQ	UCTT	Mon, Apr 19, 2004	8.14	8.25	7.89	8.10
16	NASDAQ	UCTT	Fri, Apr 16, 2004	8.25	8.25	7.89	7.89
15	NASDAQ	UCTT	Thu, Apr 15, 2004	8.11	8.37	8.11	8.14
14	NASDAQ	UCTT	Wed, Apr 14, 2004	8.26	8.45	8.16	8.25
13	NASDAQ	UCTT	Tue, Apr 13, 2004	8.11	8.49	8.05	8.30
12	NASDAQ	UCTT	Mon, Apr 12, 2004	8.10	8.23	8.00	8.00
11	NASDAQ	UCTT	Thu, Apr 8, 2004	7.98	8.10	7.85	8.02
10	NASDAQ	UCTT	Wed, Apr 7, 2004	7.70	8.20	7.70	7.93
9	NASDAQ	UCTT	Tue, Apr 6, 2004	7.65	7.75	7.50	7.75
8	NASDAQ	UCTT	Mon, Apr 5, 2004	7.50	7.88	7.35	7.79
7	NASDAQ	UCTT	Fri, Apr 2, 2004	7.29	7.89	7.29	7.52
6	NASDAQ	UCTT	Thu, Apr 1, 2004	7.33	7.45	7.25	7.25
5	NASDAQ	UCTT	Wed, Mar 31, 2004	7.30	7.65	7.05	7.25
4	NASDAQ	UCTT	Tue, Mar 30, 2004	7.22	7.45	7.15	7.30
3	NASDAQ	UCTT	Mon, Mar 29, 2004	7.45	7.70	7.25	7.25
2	NASDAQ	UCTT	Fri, Mar 26, 2004	7.55	7.55	7.17	7.45
1	NASDAQ	UCTT	Thu, Mar 25, 2004	7.01	7.97	7.00	7.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Ultra Clean Holdings Inc NASDAQ:UCTT 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