Axcelis Technologies Inc NASDAQ:ACLS Historical Prices

Below are the 5716 trading days of historical prices for ACLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5716	NASDAQ	ACLS	Fri, Mar 1, 2024	114.00	117.58	112.52	116.27
5715	NASDAQ	ACLS	Thu, Feb 29, 2024	112.67	114.11	111.56	112.67
5714	NASDAQ	ACLS	Wed, Feb 28, 2024	108.15	111.30	107.14	110.72
5713	NASDAQ	ACLS	Tue, Feb 27, 2024	111.68	112.00	109.37	109.74
5712	NASDAQ	ACLS	Mon, Feb 26, 2024	110.99	111.78	109.26	110.69
5711	NASDAQ	ACLS	Fri, Feb 23, 2024	111.50	112.23	109.58	109.65
5710	NASDAQ	ACLS	Thu, Feb 22, 2024	112.17	113.15	109.30	111.45
5709	NASDAQ	ACLS	Wed, Feb 21, 2024	110.00	110.76	107.48	109.32
5708	NASDAQ	ACLS	Tue, Feb 20, 2024	114.18	114.36	110.55	111.91
5707	NASDAQ	ACLS	Fri, Feb 16, 2024	120.45	122.40	116.69	116.78
5706	NASDAQ	ACLS	Thu, Feb 15, 2024	121.86	123.00	117.79	119.26
5705	NASDAQ	ACLS	Wed, Feb 14, 2024	120.20	122.69	119.00	120.60
5704	NASDAQ	ACLS	Tue, Feb 13, 2024	116.92	122.64	116.05	118.35
5703	NASDAQ	ACLS	Mon, Feb 12, 2024	125.06	126.64	121.24	122.32
5702	NASDAQ	ACLS	Fri, Feb 9, 2024	124.62	127.26	120.24	125.32
5701	NASDAQ	ACLS	Thu, Feb 8, 2024	117.45	124.91	110.00	122.25
5700	NASDAQ	ACLS	Wed, Feb 7, 2024	132.21	134.30	129.39	131.49
5699	NASDAQ	ACLS	Tue, Feb 6, 2024	129.55	131.21	128.00	129.82
5698	NASDAQ	ACLS	Mon, Feb 5, 2024	132.38	134.26	128.53	130.20
5697	NASDAQ	ACLS	Fri, Feb 2, 2024	130.25	132.94	129.48	131.62
5696	NASDAQ	ACLS	Thu, Feb 1, 2024	131.80	132.16	127.43	130.69
5695	NASDAQ	ACLS	Wed, Jan 31, 2024	130.53	135.20	128.10	130.05
5694	NASDAQ	ACLS	Tue, Jan 30, 2024	134.21	135.40	132.90	133.41
5693	NASDAQ	ACLS	Mon, Jan 29, 2024	132.29	134.50	129.79	134.42
5692	NASDAQ	ACLS	Fri, Jan 26, 2024	134.29	135.24	130.77	131.29
5691	NASDAQ	ACLS	Thu, Jan 25, 2024	143.54	144.19	135.87	136.31
5690	NASDAQ	ACLS	Wed, Jan 24, 2024	142.60	145.77	139.61	140.11
5689	NASDAQ	ACLS	Tue, Jan 23, 2024	138.98	140.64	136.63	139.33
5688	NASDAQ	ACLS	Mon, Jan 22, 2024	133.55	138.50	133.55	137.88
5687	NASDAQ	ACLS	Fri, Jan 19, 2024	127.54	131.85	125.41	131.64
5686	NASDAQ	ACLS	Thu, Jan 18, 2024	124.97	127.58	122.56	125.67
5685	NASDAQ	ACLS	Wed, Jan 17, 2024	118.12	120.80	116.27	120.34
5684	NASDAQ	ACLS	Tue, Jan 16, 2024	118.15	122.24	116.17	119.63
5683	NASDAQ	ACLS	Fri, Jan 12, 2024	114.85	116.02	113.10	114.12
5682	NASDAQ	ACLS	Thu, Jan 11, 2024	116.08	117.83	112.51	114.82
5681	NASDAQ	ACLS	Wed, Jan 10, 2024	118.30	118.90	112.96	116.08
5680	NASDAQ	ACLS	Tue, Jan 9, 2024	118.84	121.24	117.62	120.15
5679	NASDAQ	ACLS	Mon, Jan 8, 2024	118.30	122.00	117.67	120.97
5678	NASDAQ	ACLS	Fri, Jan 5, 2024	116.44	118.07	115.21	117.83
5677	NASDAQ	ACLS	Thu, Jan 4, 2024	118.57	119.23	114.22	116.13
5676	NASDAQ	ACLS	Wed, Jan 3, 2024	122.15	123.00	120.21	120.92
5675	NASDAQ	ACLS	Tue, Jan 2, 2024	127.38	127.38	123.33	124.72
5674	NASDAQ	ACLS	Fri, Dec 29, 2023	132.37	132.47	128.81	129.69
5673	NASDAQ	ACLS	Thu, Dec 28, 2023	133.42	133.89	131.30	132.36
5672	NASDAQ	ACLS	Wed, Dec 27, 2023	136.82	136.89	132.58	133.20
5671	NASDAQ	ACLS	Tue, Dec 26, 2023	134.36	136.33	134.00	135.59
5670	NASDAQ	ACLS	Fri, Dec 22, 2023	134.67	135.60	132.19	133.43
5669	NASDAQ	ACLS	Thu, Dec 21, 2023	132.80	135.58	131.42	134.81
5668	NASDAQ	ACLS	Wed, Dec 20, 2023	134.75	135.44	128.70	128.74
5667	NASDAQ	ACLS	Tue, Dec 19, 2023	136.22	137.18	133.50	136.18
5666	NASDAQ	ACLS	Mon, Dec 18, 2023	136.69	138.48	134.39	134.86
5665	NASDAQ	ACLS	Fri, Dec 15, 2023	141.46	141.72	134.56	136.09
5664	NASDAQ	ACLS	Thu, Dec 14, 2023	134.75	141.57	134.21	140.43
5663	NASDAQ	ACLS	Wed, Dec 13, 2023	126.58	131.59	124.42	131.50
5662	NASDAQ	ACLS	Tue, Dec 12, 2023	125.59	126.97	123.70	126.19
5661	NASDAQ	ACLS	Mon, Dec 11, 2023	123.66	126.68	122.66	125.58
5660	NASDAQ	ACLS	Fri, Dec 8, 2023	122.21	124.41	121.35	122.69
5659	NASDAQ	ACLS	Thu, Dec 7, 2023	122.91	124.05	121.11	122.65
5658	NASDAQ	ACLS	Wed, Dec 6, 2023	126.98	127.50	121.92	122.02
5657	NASDAQ	ACLS	Tue, Dec 5, 2023	124.00	125.40	122.40	124.57
5656	NASDAQ	ACLS	Mon, Dec 4, 2023	124.05	125.16	121.50	125.11
5655	NASDAQ	ACLS	Fri, Dec 1, 2023	123.40	126.35	120.89	125.86
5654	NASDAQ	ACLS	Thu, Nov 30, 2023	125.60	126.25	122.93	124.28
5653	NASDAQ	ACLS	Wed, Nov 29, 2023	128.28	130.64	124.68	125.15
5652	NASDAQ	ACLS	Tue, Nov 28, 2023	127.22	128.06	124.45	125.76
5651	NASDAQ	ACLS	Mon, Nov 27, 2023	127.14	129.79	125.39	128.29
5650	NASDAQ	ACLS	Fri, Nov 24, 2023	128.13	129.45	126.70	128.36
5649	NASDAQ	ACLS	Wed, Nov 22, 2023	129.00	132.49	128.12	128.13
5648	NASDAQ	ACLS	Tue, Nov 21, 2023	130.25	130.25	124.42	127.19
5647	NASDAQ	ACLS	Mon, Nov 20, 2023	132.02	132.47	130.79	131.67
5646	NASDAQ	ACLS	Fri, Nov 17, 2023	135.05	135.05	130.02	132.02
5645	NASDAQ	ACLS	Thu, Nov 16, 2023	136.42	138.77	135.00	136.23
5644	NASDAQ	ACLS	Wed, Nov 15, 2023	139.33	141.65	136.20	137.72
5643	NASDAQ	ACLS	Tue, Nov 14, 2023	134.91	137.78	133.48	137.64
5642	NASDAQ	ACLS	Mon, Nov 13, 2023	130.02	130.86	127.63	129.39
5641	NASDAQ	ACLS	Fri, Nov 10, 2023	126.00	132.32	125.56	131.31
5640	NASDAQ	ACLS	Thu, Nov 9, 2023	131.21	131.91	124.23	124.61
5639	NASDAQ	ACLS	Wed, Nov 8, 2023	129.81	131.39	128.15	130.32
5638	NASDAQ	ACLS	Tue, Nov 7, 2023	128.75	129.84	127.20	129.43
5637	NASDAQ	ACLS	Mon, Nov 6, 2023	132.00	133.19	127.69	129.27
5636	NASDAQ	ACLS	Fri, Nov 3, 2023	128.47	132.35	126.68	131.11
5635	NASDAQ	ACLS	Thu, Nov 2, 2023	134.00	134.32	124.12	128.03
5634	NASDAQ	ACLS	Wed, Nov 1, 2023	127.05	128.99	124.38	127.50
5633	NASDAQ	ACLS	Tue, Oct 31, 2023	126.50	128.35	122.74	127.50
5632	NASDAQ	ACLS	Mon, Oct 30, 2023	135.82	135.82	120.54	126.27
5631	NASDAQ	ACLS	Fri, Oct 27, 2023	140.72	141.99	137.23	138.04
5630	NASDAQ	ACLS	Thu, Oct 26, 2023	142.94	144.72	138.32	138.74
5629	NASDAQ	ACLS	Wed, Oct 25, 2023	148.20	148.74	139.66	141.37
5628	NASDAQ	ACLS	Tue, Oct 24, 2023	147.01	150.28	146.00	149.66
5627	NASDAQ	ACLS	Mon, Oct 23, 2023	143.60	146.14	142.43	144.65
5626	NASDAQ	ACLS	Fri, Oct 20, 2023	145.73	148.72	143.87	144.59
5625	NASDAQ	ACLS	Thu, Oct 19, 2023	158.84	158.84	144.69	145.92
5624	NASDAQ	ACLS	Wed, Oct 18, 2023	159.03	159.15	155.25	156.77
5623	NASDAQ	ACLS	Tue, Oct 17, 2023	160.17	163.41	153.06	161.16
5622	NASDAQ	ACLS	Mon, Oct 16, 2023	161.79	164.55	159.21	163.05
5621	NASDAQ	ACLS	Fri, Oct 13, 2023	165.00	165.39	159.00	160.37
5620	NASDAQ	ACLS	Thu, Oct 12, 2023	168.10	170.97	162.90	164.46
5619	NASDAQ	ACLS	Wed, Oct 11, 2023	165.62	168.54	165.62	167.65
5618	NASDAQ	ACLS	Tue, Oct 10, 2023	161.42	168.05	161.42	165.19
5617	NASDAQ	ACLS	Mon, Oct 9, 2023	159.63	161.06	157.41	160.01
5616	NASDAQ	ACLS	Fri, Oct 6, 2023	157.29	163.76	156.50	162.15
5615	NASDAQ	ACLS	Thu, Oct 5, 2023	160.36	162.28	157.57	158.94
5614	NASDAQ	ACLS	Wed, Oct 4, 2023	159.90	162.49	158.60	160.36
5613	NASDAQ	ACLS	Tue, Oct 3, 2023	161.19	164.02	156.19	158.56
5612	NASDAQ	ACLS	Mon, Oct 2, 2023	164.00	167.44	159.87	162.63
5611	NASDAQ	ACLS	Fri, Sep 29, 2023	164.56	165.84	161.86	163.05
5610	NASDAQ	ACLS	Thu, Sep 28, 2023	157.10	163.48	156.66	161.67
5609	NASDAQ	ACLS	Wed, Sep 27, 2023	157.08	159.60	155.34	157.82
5608	NASDAQ	ACLS	Tue, Sep 26, 2023	155.91	157.00	152.71	154.04
5607	NASDAQ	ACLS	Mon, Sep 25, 2023	155.32	159.91	154.91	157.73
5606	NASDAQ	ACLS	Fri, Sep 22, 2023	157.25	159.64	155.67	156.32
5605	NASDAQ	ACLS	Thu, Sep 21, 2023	160.00	161.33	153.35	154.56
5604	NASDAQ	ACLS	Wed, Sep 20, 2023	168.69	169.67	162.80	163.03
5603	NASDAQ	ACLS	Tue, Sep 19, 2023	168.00	169.20	165.89	166.76
5602	NASDAQ	ACLS	Mon, Sep 18, 2023	165.56	170.90	164.40	168.54
5601	NASDAQ	ACLS	Fri, Sep 15, 2023	175.87	177.27	165.70	167.27
5600	NASDAQ	ACLS	Thu, Sep 14, 2023	179.76	181.45	175.43	178.88
5599	NASDAQ	ACLS	Wed, Sep 13, 2023	177.10	182.63	177.10	178.30
5598	NASDAQ	ACLS	Tue, Sep 12, 2023	179.79	183.13	176.98	178.72
5597	NASDAQ	ACLS	Mon, Sep 11, 2023	175.28	175.28	175.28	175.28
5596	NASDAQ	ACLS	Fri, Sep 8, 2023	178.34	181.72	175.65	176.76
5595	NASDAQ	ACLS	Thu, Sep 7, 2023	186.00	186.00	174.33	180.47
5594	NASDAQ	ACLS	Wed, Sep 6, 2023	192.63	196.03	188.77	191.04
5593	NASDAQ	ACLS	Tue, Sep 5, 2023	190.22	194.71	187.40	192.58
5592	NASDAQ	ACLS	Fri, Sep 1, 2023	193.46	194.72	189.16	192.90
5591	NASDAQ	ACLS	Thu, Aug 31, 2023	187.71	193.50	187.00	192.15
5590	NASDAQ	ACLS	Wed, Aug 30, 2023	183.53	188.36	181.94	186.96
5589	NASDAQ	ACLS	Tue, Aug 29, 2023	170.49	184.72	168.60	183.53
5588	NASDAQ	ACLS	Mon, Aug 28, 2023	171.00	173.43	170.56	172.40
5587	NASDAQ	ACLS	Fri, Aug 25, 2023	170.81	172.32	163.02	168.55
5586	NASDAQ	ACLS	Thu, Aug 24, 2023	179.59	180.43	169.06	169.59
5585	NASDAQ	ACLS	Wed, Aug 23, 2023	171.26	178.21	170.47	176.79
5584	NASDAQ	ACLS	Tue, Aug 22, 2023	174.07	175.35	169.30	171.96
5583	NASDAQ	ACLS	Mon, Aug 21, 2023	165.71	171.78	165.71	171.43
5582	NASDAQ	ACLS	Fri, Aug 18, 2023	158.00	166.17	157.01	164.45
5581	NASDAQ	ACLS	Thu, Aug 17, 2023	166.25	167.45	158.85	159.83
5580	NASDAQ	ACLS	Wed, Aug 16, 2023	169.82	170.56	165.10	165.52
5579	NASDAQ	ACLS	Tue, Aug 15, 2023	170.39	170.80	167.78	169.61
5578	NASDAQ	ACLS	Mon, Aug 14, 2023	165.80	170.65	163.00	170.39
5577	NASDAQ	ACLS	Fri, Aug 11, 2023	170.33	173.02	166.49	167.11
5576	NASDAQ	ACLS	Thu, Aug 10, 2023	174.47	177.39	170.91	174.08
5575	NASDAQ	ACLS	Wed, Aug 9, 2023	177.33	177.77	168.68	171.91
5574	NASDAQ	ACLS	Tue, Aug 8, 2023	177.30	179.13	174.01	177.33
5573	NASDAQ	ACLS	Mon, Aug 7, 2023	177.48	181.26	176.60	180.84
5572	NASDAQ	ACLS	Fri, Aug 4, 2023	185.00	185.31	172.30	175.74
5571	NASDAQ	ACLS	Thu, Aug 3, 2023	187.96	195.95	183.22	186.61
5570	NASDAQ	ACLS	Wed, Aug 2, 2023	193.28	194.45	185.37	189.02
5569	NASDAQ	ACLS	Tue, Aug 1, 2023	196.40	201.00	193.53	196.21
5568	NASDAQ	ACLS	Mon, Jul 31, 2023	194.51	200.73	194.51	200.48
5567	NASDAQ	ACLS	Fri, Jul 28, 2023	186.53	193.69	185.31	192.90
5566	NASDAQ	ACLS	Thu, Jul 27, 2023	182.50	186.97	181.27	182.75
5565	NASDAQ	ACLS	Wed, Jul 26, 2023	176.28	178.64	173.00	176.56
5564	NASDAQ	ACLS	Tue, Jul 25, 2023	175.01	181.81	175.01	177.91
5563	NASDAQ	ACLS	Mon, Jul 24, 2023	175.79	178.23	171.34	174.47
5562	NASDAQ	ACLS	Fri, Jul 21, 2023	178.78	180.14	174.35	175.52
5561	NASDAQ	ACLS	Thu, Jul 20, 2023	181.02	182.38	173.53	175.81
5560	NASDAQ	ACLS	Wed, Jul 19, 2023	191.62	191.97	181.83	185.18
5559	NASDAQ	ACLS	Tue, Jul 18, 2023	191.55	192.42	185.74	191.62
5558	NASDAQ	ACLS	Mon, Jul 17, 2023	183.01	193.61	181.94	192.27
5557	NASDAQ	ACLS	Fri, Jul 14, 2023	182.76	186.19	178.18	179.85
5556	NASDAQ	ACLS	Thu, Jul 13, 2023	176.88	184.29	176.88	182.07
5555	NASDAQ	ACLS	Wed, Jul 12, 2023	177.40	177.80	173.28	175.35
5554	NASDAQ	ACLS	Tue, Jul 11, 2023	178.97	180.00	170.64	174.12
5553	NASDAQ	ACLS	Mon, Jul 10, 2023	172.74	178.79	171.95	177.93
5552	NASDAQ	ACLS	Fri, Jul 7, 2023	172.99	177.37	172.54	173.07
5551	NASDAQ	ACLS	Thu, Jul 6, 2023	174.74	176.01	171.09	172.99
5550	NASDAQ	ACLS	Wed, Jul 5, 2023	181.37	182.57	176.66	178.58
5549	NASDAQ	ACLS	Mon, Jul 3, 2023	183.95	184.70	179.00	181.74
5548	NASDAQ	ACLS	Fri, Jun 30, 2023	181.01	186.68	181.00	183.33
5547	NASDAQ	ACLS	Thu, Jun 29, 2023	176.68	181.23	175.17	179.03
5546	NASDAQ	ACLS	Wed, Jun 28, 2023	170.54	177.56	170.25	174.67
5545	NASDAQ	ACLS	Tue, Jun 27, 2023	167.97	174.94	167.69	174.17
5544	NASDAQ	ACLS	Mon, Jun 26, 2023	169.60	175.42	168.21	168.24
5543	NASDAQ	ACLS	Fri, Jun 23, 2023	166.05	169.52	165.00	168.47
5542	NASDAQ	ACLS	Thu, Jun 22, 2023	164.69	172.22	163.69	170.03
5541	NASDAQ	ACLS	Wed, Jun 21, 2023	165.00	166.97	162.78	165.86
5540	NASDAQ	ACLS	Tue, Jun 20, 2023	168.77	171.10	165.60	166.40
5539	NASDAQ	ACLS	Fri, Jun 16, 2023	173.26	174.29	167.30	169.08
5538	NASDAQ	ACLS	Thu, Jun 15, 2023	169.40	173.37	165.87	170.97
5537	NASDAQ	ACLS	Wed, Jun 14, 2023	175.60	176.72	169.39	172.92
5536	NASDAQ	ACLS	Tue, Jun 13, 2023	182.28	184.41	178.18	180.28
5535	NASDAQ	ACLS	Mon, Jun 12, 2023	174.60	182.57	173.93	180.89
5534	NASDAQ	ACLS	Fri, Jun 9, 2023	175.00	176.89	171.92	172.61
5533	NASDAQ	ACLS	Thu, Jun 8, 2023	170.00	174.32	169.32	173.28
5532	NASDAQ	ACLS	Wed, Jun 7, 2023	166.71	175.00	166.71	170.50
5531	NASDAQ	ACLS	Tue, Jun 6, 2023	160.36	166.64	160.00	165.09
5530	NASDAQ	ACLS	Mon, Jun 5, 2023	160.31	164.78	158.41	162.83
5529	NASDAQ	ACLS	Fri, Jun 2, 2023	163.04	164.19	157.12	162.36
5528	NASDAQ	ACLS	Thu, Jun 1, 2023	157.86	164.29	156.35	162.09
5527	NASDAQ	ACLS	Wed, May 31, 2023	157.23	159.91	155.40	157.55
5526	NASDAQ	ACLS	Tue, May 30, 2023	166.07	167.36	159.01	160.36
5525	NASDAQ	ACLS	Fri, May 26, 2023	153.00	162.53	152.27	160.96
5524	NASDAQ	ACLS	Thu, May 25, 2023	148.00	153.33	145.61	151.89
5523	NASDAQ	ACLS	Wed, May 24, 2023	139.01	141.37	136.53	141.05
5522	NASDAQ	ACLS	Tue, May 23, 2023	142.93	145.13	141.28	142.49
5521	NASDAQ	ACLS	Mon, May 22, 2023	140.65	144.60	140.48	143.98
5520	NASDAQ	ACLS	Fri, May 19, 2023	144.82	145.88	139.94	141.59
5519	NASDAQ	ACLS	Thu, May 18, 2023	138.69	145.74	138.48	144.52
5518	NASDAQ	ACLS	Wed, May 17, 2023	130.86	138.30	129.62	137.69
5517	NASDAQ	ACLS	Tue, May 16, 2023	127.24	131.12	125.63	129.92
5516	NASDAQ	ACLS	Mon, May 15, 2023	122.44	128.55	122.42	127.99
5515	NASDAQ	ACLS	Fri, May 12, 2023	125.46	127.25	121.22	122.11
5514	NASDAQ	ACLS	Thu, May 11, 2023	125.00	126.05	121.21	125.14
5513	NASDAQ	ACLS	Wed, May 10, 2023	122.00	126.46	120.71	126.24
5512	NASDAQ	ACLS	Tue, May 9, 2023	118.33	120.29	117.81	119.90
5511	NASDAQ	ACLS	Mon, May 8, 2023	120.20	121.73	117.76	120.04
5510	NASDAQ	ACLS	Fri, May 5, 2023	114.78	121.01	111.42	120.20
5509	NASDAQ	ACLS	Thu, May 4, 2023	122.10	123.53	105.28	113.54
5508	NASDAQ	ACLS	Wed, May 3, 2023	122.06	124.83	121.00	122.61
5507	NASDAQ	ACLS	Tue, May 2, 2023	123.90	125.36	121.28	121.73
5506	NASDAQ	ACLS	Mon, May 1, 2023	119.00	123.44	119.00	123.09
5505	NASDAQ	ACLS	Fri, Apr 28, 2023	116.39	118.46	115.54	118.30
5504	NASDAQ	ACLS	Thu, Apr 27, 2023	117.82	118.01	111.05	116.41
5503	NASDAQ	ACLS	Wed, Apr 26, 2023	119.97	121.10	117.44	118.01
5502	NASDAQ	ACLS	Tue, Apr 25, 2023	124.19	125.08	118.79	118.94
5501	NASDAQ	ACLS	Mon, Apr 24, 2023	125.10	127.51	123.14	126.00
5500	NASDAQ	ACLS	Fri, Apr 21, 2023	124.34	125.98	121.15	125.37
5499	NASDAQ	ACLS	Thu, Apr 20, 2023	124.19	129.54	123.47	125.34
5498	NASDAQ	ACLS	Wed, Apr 19, 2023	127.24	128.00	125.35	126.51
5497	NASDAQ	ACLS	Tue, Apr 18, 2023	130.00	131.60	127.77	128.97
5496	NASDAQ	ACLS	Mon, Apr 17, 2023	125.69	128.55	124.42	128.05
5495	NASDAQ	ACLS	Fri, Apr 14, 2023	127.32	132.18	126.30	127.68
5494	NASDAQ	ACLS	Thu, Apr 13, 2023	125.37	127.93	124.00	127.11
5493	NASDAQ	ACLS	Wed, Apr 12, 2023	127.24	128.23	123.94	124.80
5492	NASDAQ	ACLS	Tue, Apr 11, 2023	127.83	129.59	125.51	125.84
5491	NASDAQ	ACLS	Mon, Apr 10, 2023	123.65	127.89	123.40	127.28
5490	NASDAQ	ACLS	Thu, Apr 6, 2023	125.36	128.11	123.18	125.34
5489	NASDAQ	ACLS	Wed, Apr 5, 2023	126.75	127.52	124.19	126.92
5488	NASDAQ	ACLS	Tue, Apr 4, 2023	132.58	132.58	127.56	128.74
5487	NASDAQ	ACLS	Mon, Apr 3, 2023	132.22	133.47	128.73	132.42
5486	NASDAQ	ACLS	Fri, Mar 31, 2023	132.61	135.25	132.48	133.25
5485	NASDAQ	ACLS	Thu, Mar 30, 2023	133.74	136.30	132.35	133.44
5484	NASDAQ	ACLS	Wed, Mar 29, 2023	127.36	132.57	126.62	132.19
5483	NASDAQ	ACLS	Tue, Mar 28, 2023	128.61	130.02	122.89	124.73
5482	NASDAQ	ACLS	Mon, Mar 27, 2023	130.30	131.20	127.55	129.18
5481	NASDAQ	ACLS	Fri, Mar 24, 2023	129.20	130.02	125.59	128.69
5480	NASDAQ	ACLS	Thu, Mar 23, 2023	133.21	136.38	128.40	131.38
5479	NASDAQ	ACLS	Wed, Mar 22, 2023	133.23	136.32	131.21	131.41
5478	NASDAQ	ACLS	Tue, Mar 21, 2023	133.63	136.26	129.42	133.45
5477	NASDAQ	ACLS	Mon, Mar 20, 2023	128.62	131.84	128.11	131.51
5476	NASDAQ	ACLS	Fri, Mar 17, 2023	130.02	131.94	127.40	128.22
5475	NASDAQ	ACLS	Thu, Mar 16, 2023	122.47	130.38	122.04	129.96
5474	NASDAQ	ACLS	Wed, Mar 15, 2023	125.76	127.84	121.10	123.86
5473	NASDAQ	ACLS	Tue, Mar 14, 2023	125.87	129.80	125.50	128.84
5472	NASDAQ	ACLS	Mon, Mar 13, 2023	119.77	125.77	118.09	122.54
5471	NASDAQ	ACLS	Fri, Mar 10, 2023	129.75	130.46	122.77	123.69
5470	NASDAQ	ACLS	Thu, Mar 9, 2023	130.88	135.96	129.00	129.57
5469	NASDAQ	ACLS	Wed, Mar 8, 2023	129.04	133.48	128.91	131.09
5468	NASDAQ	ACLS	Tue, Mar 7, 2023	128.94	130.43	126.59	128.00
5467	NASDAQ	ACLS	Mon, Mar 6, 2023	130.00	131.63	127.44	128.85
5466	NASDAQ	ACLS	Fri, Mar 3, 2023	129.34	130.44	127.61	129.91
5465	NASDAQ	ACLS	Thu, Mar 2, 2023	123.80	129.67	108.43	129.17
5464	NASDAQ	ACLS	Wed, Mar 1, 2023	129.72	132.98	129.51	132.24
5463	NASDAQ	ACLS	Tue, Feb 28, 2023	126.00	131.56	125.42	128.54
5462	NASDAQ	ACLS	Mon, Feb 27, 2023	125.34	126.90	123.44	125.29
5461	NASDAQ	ACLS	Fri, Feb 24, 2023	121.31	123.85	120.50	123.47
5460	NASDAQ	ACLS	Thu, Feb 23, 2023	126.00	127.14	122.48	124.71
5459	NASDAQ	ACLS	Wed, Feb 22, 2023	121.00	122.86	119.77	122.28
5458	NASDAQ	ACLS	Tue, Feb 21, 2023	118.78	122.35	118.50	120.85
5457	NASDAQ	ACLS	Fri, Feb 17, 2023	127.00	127.00	118.50	121.93
5456	NASDAQ	ACLS	Thu, Feb 16, 2023	126.27	129.53	125.40	127.30
5455	NASDAQ	ACLS	Wed, Feb 15, 2023	125.34	129.70	124.51	128.85
5454	NASDAQ	ACLS	Tue, Feb 14, 2023	126.46	129.71	124.40	127.47
5453	NASDAQ	ACLS	Mon, Feb 13, 2023	125.02	128.34	121.70	128.33
5452	NASDAQ	ACLS	Fri, Feb 10, 2023	123.70	124.77	119.37	123.36
5451	NASDAQ	ACLS	Thu, Feb 9, 2023	118.27	128.42	115.00	124.41
5450	NASDAQ	ACLS	Wed, Feb 8, 2023	118.61	120.71	116.33	117.57
5449	NASDAQ	ACLS	Tue, Feb 7, 2023	115.83	119.27	114.03	118.73
5448	NASDAQ	ACLS	Mon, Feb 6, 2023	116.04	117.49	114.15	115.94
5447	NASDAQ	ACLS	Fri, Feb 3, 2023	116.00	121.58	116.00	118.04
5446	NASDAQ	ACLS	Thu, Feb 2, 2023	116.32	120.34	116.00	118.97
5445	NASDAQ	ACLS	Wed, Feb 1, 2023	110.98	116.99	110.44	115.15
5444	NASDAQ	ACLS	Tue, Jan 31, 2023	107.22	110.91	107.01	109.95
5443	NASDAQ	ACLS	Mon, Jan 30, 2023	108.35	110.64	106.76	107.83
5442	NASDAQ	ACLS	Fri, Jan 27, 2023	112.28	112.75	109.85	110.44
5441	NASDAQ	ACLS	Thu, Jan 26, 2023	111.50	113.81	107.81	113.73
5440	NASDAQ	ACLS	Wed, Jan 25, 2023	105.52	111.75	105.21	110.59
5439	NASDAQ	ACLS	Tue, Jan 24, 2023	106.25	108.19	105.01	107.88
5438	NASDAQ	ACLS	Mon, Jan 23, 2023	102.75	109.50	102.16	107.24
5437	NASDAQ	ACLS	Fri, Jan 20, 2023	99.88	102.65	98.34	102.31
5436	NASDAQ	ACLS	Thu, Jan 19, 2023	100.50	101.30	95.95	98.18
5435	NASDAQ	ACLS	Wed, Jan 18, 2023	102.91	103.66	100.39	102.02
5434	NASDAQ	ACLS	Tue, Jan 17, 2023	100.50	102.13	99.32	102.00
5433	NASDAQ	ACLS	Fri, Jan 13, 2023	96.87	100.60	96.19	100.51
5432	NASDAQ	ACLS	Thu, Jan 12, 2023	96.50	99.23	94.84	97.67
5431	NASDAQ	ACLS	Wed, Jan 11, 2023	94.21	96.71	92.51	95.44
5430	NASDAQ	ACLS	Tue, Jan 10, 2023	91.50	94.54	91.21	93.08
5429	NASDAQ	ACLS	Mon, Jan 9, 2023	89.01	93.75	89.01	92.24
5428	NASDAQ	ACLS	Fri, Jan 6, 2023	83.78	88.81	82.81	87.54
5427	NASDAQ	ACLS	Thu, Jan 5, 2023	78.78	83.31	78.56	82.42
5426	NASDAQ	ACLS	Wed, Jan 4, 2023	79.69	80.33	77.99	78.69
5425	NASDAQ	ACLS	Tue, Jan 3, 2023	80.68	81.28	76.97	78.20
5424	NASDAQ	ACLS	Fri, Dec 30, 2022	78.05	79.49	77.00	79.36
5423	NASDAQ	ACLS	Thu, Dec 29, 2022	78.76	80.21	78.67	79.37
5422	NASDAQ	ACLS	Wed, Dec 28, 2022	78.36	79.73	77.06	77.38
5421	NASDAQ	ACLS	Tue, Dec 27, 2022	79.97	80.19	78.59	79.22
5420	NASDAQ	ACLS	Fri, Dec 23, 2022	79.59	80.67	78.68	80.27
5419	NASDAQ	ACLS	Thu, Dec 22, 2022	80.65	81.00	75.73	80.43
5418	NASDAQ	ACLS	Wed, Dec 21, 2022	81.42	83.25	80.75	82.65
5417	NASDAQ	ACLS	Tue, Dec 20, 2022	77.74	80.59	77.32	80.48
5416	NASDAQ	ACLS	Mon, Dec 19, 2022	80.83	81.43	77.30	78.60
5415	NASDAQ	ACLS	Fri, Dec 16, 2022	81.20	82.75	80.20	81.43
5414	NASDAQ	ACLS	Thu, Dec 15, 2022	83.10	84.39	81.59	82.76
5413	NASDAQ	ACLS	Wed, Dec 14, 2022	86.00	87.44	84.44	85.41
5412	NASDAQ	ACLS	Tue, Dec 13, 2022	86.60	88.73	84.64	86.52
5411	NASDAQ	ACLS	Mon, Dec 12, 2022	81.40	84.11	81.02	83.34
5410	NASDAQ	ACLS	Fri, Dec 9, 2022	81.08	82.50	79.47	81.95
5409	NASDAQ	ACLS	Thu, Dec 8, 2022	78.42	82.50	77.68	81.93
5408	NASDAQ	ACLS	Wed, Dec 7, 2022	77.00	79.09	76.98	78.11
5407	NASDAQ	ACLS	Tue, Dec 6, 2022	79.75	80.20	77.25	78.04
5406	NASDAQ	ACLS	Mon, Dec 5, 2022	78.58	80.21	76.67	80.11
5405	NASDAQ	ACLS	Fri, Dec 2, 2022	77.12	79.80	76.61	78.76
5404	NASDAQ	ACLS	Thu, Dec 1, 2022	80.37	80.50	77.55	79.21
5403	NASDAQ	ACLS	Wed, Nov 30, 2022	76.99	79.87	74.21	79.86
5402	NASDAQ	ACLS	Tue, Nov 29, 2022	76.99	78.77	76.17	76.31
5401	NASDAQ	ACLS	Mon, Nov 28, 2022	78.37	78.52	75.97	76.69
5400	NASDAQ	ACLS	Fri, Nov 25, 2022	78.17	79.59	78.05	79.38
5399	NASDAQ	ACLS	Wed, Nov 23, 2022	78.62	81.06	78.59	79.07
5398	NASDAQ	ACLS	Tue, Nov 22, 2022	77.74	78.72	75.92	78.70
5397	NASDAQ	ACLS	Mon, Nov 21, 2022	75.13	77.38	75.07	77.16
5396	NASDAQ	ACLS	Fri, Nov 18, 2022	78.35	78.77	76.04	76.59
5395	NASDAQ	ACLS	Thu, Nov 17, 2022	72.28	76.61	71.43	76.51
5394	NASDAQ	ACLS	Wed, Nov 16, 2022	76.40	76.40	73.01	74.39
5393	NASDAQ	ACLS	Tue, Nov 15, 2022	78.55	80.24	77.70	78.10
5392	NASDAQ	ACLS	Mon, Nov 14, 2022	75.64	78.00	75.29	76.41
5391	NASDAQ	ACLS	Fri, Nov 11, 2022	75.00	78.00	74.60	77.09
5390	NASDAQ	ACLS	Thu, Nov 10, 2022	73.11	75.21	72.18	75.06
5389	NASDAQ	ACLS	Wed, Nov 9, 2022	68.55	70.42	67.62	69.83
5388	NASDAQ	ACLS	Tue, Nov 8, 2022	70.84	71.27	68.50	69.92
5387	NASDAQ	ACLS	Mon, Nov 7, 2022	64.50	69.89	64.49	69.17
5386	NASDAQ	ACLS	Fri, Nov 4, 2022	62.33	65.14	61.30	65.05
5385	NASDAQ	ACLS	Thu, Nov 3, 2022	57.54	62.55	57.11	59.84
5384	NASDAQ	ACLS	Wed, Nov 2, 2022	58.80	60.67	57.18	57.36
5383	NASDAQ	ACLS	Tue, Nov 1, 2022	59.63	59.99	58.74	58.76
5382	NASDAQ	ACLS	Mon, Oct 31, 2022	59.16	59.63	57.57	58.00
5381	NASDAQ	ACLS	Fri, Oct 28, 2022	57.44	60.39	57.34	59.87
5380	NASDAQ	ACLS	Thu, Oct 27, 2022	59.29	60.05	57.03	57.33
5379	NASDAQ	ACLS	Wed, Oct 26, 2022	57.00	60.67	56.02	58.65
5378	NASDAQ	ACLS	Tue, Oct 25, 2022	55.75	59.30	55.75	57.87
5377	NASDAQ	ACLS	Mon, Oct 24, 2022	55.44	55.82	53.71	55.43
5376	NASDAQ	ACLS	Fri, Oct 21, 2022	53.30	55.63	52.82	55.36
5375	NASDAQ	ACLS	Thu, Oct 20, 2022	51.59	55.54	51.59	53.18
5374	NASDAQ	ACLS	Wed, Oct 19, 2022	50.66	51.89	50.09	51.04
5373	NASDAQ	ACLS	Tue, Oct 18, 2022	53.77	54.65	49.78	50.79
5372	NASDAQ	ACLS	Mon, Oct 17, 2022	53.20	54.00	51.54	52.05
5371	NASDAQ	ACLS	Fri, Oct 14, 2022	56.30	56.80	51.55	51.71
5370	NASDAQ	ACLS	Thu, Oct 13, 2022	51.90	57.22	51.00	55.87
5369	NASDAQ	ACLS	Wed, Oct 12, 2022	55.75	56.29	53.75	54.08
5368	NASDAQ	ACLS	Tue, Oct 11, 2022	57.98	58.84	55.19	56.01
5367	NASDAQ	ACLS	Mon, Oct 10, 2022	61.71	61.71	56.94	59.29
5366	NASDAQ	ACLS	Fri, Oct 7, 2022	64.04	64.54	61.18	61.46
5365	NASDAQ	ACLS	Thu, Oct 6, 2022	67.13	68.83	66.23	66.48
5364	NASDAQ	ACLS	Wed, Oct 5, 2022	65.50	67.83	65.10	67.22
5363	NASDAQ	ACLS	Tue, Oct 4, 2022	66.14	67.50	65.00	66.95
5362	NASDAQ	ACLS	Mon, Oct 3, 2022	61.63	64.38	61.28	63.25
5361	NASDAQ	ACLS	Fri, Sep 30, 2022	60.62	62.65	59.04	60.56
5360	NASDAQ	ACLS	Thu, Sep 29, 2022	61.95	62.70	60.32	62.62
5359	NASDAQ	ACLS	Wed, Sep 28, 2022	59.33	62.99	58.89	62.58
5358	NASDAQ	ACLS	Tue, Sep 27, 2022	59.65	60.65	58.11	59.67
5357	NASDAQ	ACLS	Mon, Sep 26, 2022	57.20	59.22	57.20	57.57
5356	NASDAQ	ACLS	Fri, Sep 23, 2022	57.50	58.01	56.29	57.34
5355	NASDAQ	ACLS	Thu, Sep 22, 2022	60.69	61.00	57.88	58.47
5354	NASDAQ	ACLS	Wed, Sep 21, 2022	61.43	63.59	60.94	61.10
5353	NASDAQ	ACLS	Tue, Sep 20, 2022	60.28	61.78	59.99	61.34
5352	NASDAQ	ACLS	Mon, Sep 19, 2022	60.11	62.18	59.41	61.40
5351	NASDAQ	ACLS	Fri, Sep 16, 2022	60.25	61.42	59.09	61.25
5350	NASDAQ	ACLS	Thu, Sep 15, 2022	62.35	63.29	60.74	61.74
5349	NASDAQ	ACLS	Wed, Sep 14, 2022	63.25	64.13	61.83	63.15
5348	NASDAQ	ACLS	Tue, Sep 13, 2022	62.79	64.23	62.11	62.92
5347	NASDAQ	ACLS	Mon, Sep 12, 2022	66.19	66.53	64.41	66.32
5346	NASDAQ	ACLS	Fri, Sep 9, 2022	65.00	66.13	64.72	65.61
5345	NASDAQ	ACLS	Thu, Sep 8, 2022	61.26	64.19	60.70	64.19
5344	NASDAQ	ACLS	Wed, Sep 7, 2022	62.15	63.07	61.43	62.55
5343	NASDAQ	ACLS	Tue, Sep 6, 2022	63.80	64.46	61.90	62.16
5342	NASDAQ	ACLS	Fri, Sep 2, 2022	64.32	65.69	62.71	63.39
5341	NASDAQ	ACLS	Thu, Sep 1, 2022	64.70	64.87	61.40	63.55
5340	NASDAQ	ACLS	Wed, Aug 31, 2022	67.58	67.58	64.68	66.94
5339	NASDAQ	ACLS	Tue, Aug 30, 2022	71.00	71.63	65.68	67.35
5338	NASDAQ	ACLS	Mon, Aug 29, 2022	70.56	72.25	69.01	70.26
5337	NASDAQ	ACLS	Fri, Aug 26, 2022	83.01	83.39	71.63	72.29
5336	NASDAQ	ACLS	Thu, Aug 25, 2022	72.75	82.59	72.75	81.73
5335	NASDAQ	ACLS	Wed, Aug 24, 2022	72.40	73.69	70.84	72.39
5334	NASDAQ	ACLS	Tue, Aug 23, 2022	70.81	73.00	70.79	72.22
5333	NASDAQ	ACLS	Mon, Aug 22, 2022	72.30	73.72	70.29	70.68
5332	NASDAQ	ACLS	Fri, Aug 19, 2022	73.46	74.34	72.26	74.22
5331	NASDAQ	ACLS	Thu, Aug 18, 2022	70.83	75.62	69.65	75.19
5330	NASDAQ	ACLS	Wed, Aug 17, 2022	70.40	70.57	67.46	69.38
5329	NASDAQ	ACLS	Tue, Aug 16, 2022	74.89	75.60	71.46	71.69
5328	NASDAQ	ACLS	Mon, Aug 15, 2022	76.89	77.69	74.01	76.35
5327	NASDAQ	ACLS	Fri, Aug 12, 2022	71.66	77.08	71.44	76.87
5326	NASDAQ	ACLS	Thu, Aug 11, 2022	71.31	73.38	70.39	70.65
5325	NASDAQ	ACLS	Wed, Aug 10, 2022	70.70	71.24	68.54	70.73
5324	NASDAQ	ACLS	Tue, Aug 9, 2022	73.29	73.38	66.70	68.35
5323	NASDAQ	ACLS	Mon, Aug 8, 2022	77.42	78.11	73.26	75.50
5322	NASDAQ	ACLS	Fri, Aug 5, 2022	77.12	79.83	76.42	78.18
5321	NASDAQ	ACLS	Thu, Aug 4, 2022	75.30	79.23	74.55	78.57
5320	NASDAQ	ACLS	Wed, Aug 3, 2022	70.34	73.16	69.92	72.70
5319	NASDAQ	ACLS	Tue, Aug 2, 2022	69.00	70.90	68.52	70.04
5318	NASDAQ	ACLS	Mon, Aug 1, 2022	70.16	72.06	69.24	70.19
5317	NASDAQ	ACLS	Fri, Jul 29, 2022	68.10	70.48	67.75	70.33
5316	NASDAQ	ACLS	Thu, Jul 28, 2022	67.12	68.63	65.62	68.46
5315	NASDAQ	ACLS	Wed, Jul 27, 2022	64.43	68.00	64.40	67.02
5314	NASDAQ	ACLS	Tue, Jul 26, 2022	63.50	64.90	63.08	63.35
5313	NASDAQ	ACLS	Mon, Jul 25, 2022	63.56	63.99	62.05	63.98
5312	NASDAQ	ACLS	Fri, Jul 22, 2022	66.38	66.40	62.56	63.65
5311	NASDAQ	ACLS	Thu, Jul 21, 2022	65.35	67.06	64.31	66.55
5310	NASDAQ	ACLS	Wed, Jul 20, 2022	60.80	65.21	60.80	64.74
5309	NASDAQ	ACLS	Tue, Jul 19, 2022	57.69	61.61	57.11	60.84
5308	NASDAQ	ACLS	Mon, Jul 18, 2022	58.05	58.05	55.70	56.16
5307	NASDAQ	ACLS	Fri, Jul 15, 2022	55.69	56.41	54.24	56.20
5306	NASDAQ	ACLS	Thu, Jul 14, 2022	53.83	54.81	52.45	54.60
5305	NASDAQ	ACLS	Wed, Jul 13, 2022	51.05	54.27	51.05	53.82
5304	NASDAQ	ACLS	Tue, Jul 12, 2022	52.35	53.33	51.23	52.70
5303	NASDAQ	ACLS	Mon, Jul 11, 2022	51.25	51.92	50.49	51.10
5302	NASDAQ	ACLS	Fri, Jul 8, 2022	50.56	52.80	50.08	52.27
5301	NASDAQ	ACLS	Thu, Jul 7, 2022	49.36	52.20	49.36	51.20
5300	NASDAQ	ACLS	Wed, Jul 6, 2022	48.97	49.59	47.79	48.22
5299	NASDAQ	ACLS	Tue, Jul 5, 2022	46.54	49.36	46.41	49.05
5298	NASDAQ	ACLS	Fri, Jul 1, 2022	53.60	54.07	47.67	47.95
5297	NASDAQ	ACLS	Thu, Jun 30, 2022	53.72	56.15	53.06	54.84
5296	NASDAQ	ACLS	Wed, Jun 29, 2022	56.18	56.18	53.82	54.77
5295	NASDAQ	ACLS	Tue, Jun 28, 2022	58.70	59.10	56.36	56.57
5294	NASDAQ	ACLS	Mon, Jun 27, 2022	59.23	59.39	56.61	58.32
5293	NASDAQ	ACLS	Fri, Jun 24, 2022	54.53	58.24	54.19	58.20
5292	NASDAQ	ACLS	Thu, Jun 23, 2022	53.58	54.14	52.41	53.74
5291	NASDAQ	ACLS	Wed, Jun 22, 2022	52.33	54.10	52.25	53.27
5290	NASDAQ	ACLS	Tue, Jun 21, 2022	53.57	55.22	53.14	53.84
5289	NASDAQ	ACLS	Fri, Jun 17, 2022	52.31	53.12	51.50	52.01
5288	NASDAQ	ACLS	Thu, Jun 16, 2022	53.92	54.35	50.69	51.63
5287	NASDAQ	ACLS	Wed, Jun 15, 2022	55.71	57.40	54.67	56.01
5286	NASDAQ	ACLS	Tue, Jun 14, 2022	54.82	56.24	53.88	55.58
5285	NASDAQ	ACLS	Mon, Jun 13, 2022	54.94	56.36	53.22	54.22
5284	NASDAQ	ACLS	Fri, Jun 10, 2022	58.95	60.52	57.05	57.84
5283	NASDAQ	ACLS	Thu, Jun 9, 2022	62.67	62.90	60.37	60.45
5282	NASDAQ	ACLS	Wed, Jun 8, 2022	63.30	64.85	62.36	63.41
5281	NASDAQ	ACLS	Tue, Jun 7, 2022	61.66	63.98	60.77	63.64
5280	NASDAQ	ACLS	Mon, Jun 6, 2022	63.14	64.20	62.34	62.93
5279	NASDAQ	ACLS	Fri, Jun 3, 2022	62.80	63.26	61.44	61.99
5278	NASDAQ	ACLS	Thu, Jun 2, 2022	60.87	64.37	60.87	64.22
5277	NASDAQ	ACLS	Wed, Jun 1, 2022	62.78	63.36	60.17	61.22
5276	NASDAQ	ACLS	Tue, May 31, 2022	62.27	62.70	61.15	62.06
5275	NASDAQ	ACLS	Fri, May 27, 2022	60.77	62.96	60.55	62.39
5274	NASDAQ	ACLS	Thu, May 26, 2022	55.49	60.80	55.19	59.96
5273	NASDAQ	ACLS	Wed, May 25, 2022	53.97	56.65	53.90	56.11
5272	NASDAQ	ACLS	Tue, May 24, 2022	55.54	56.56	53.43	54.16
5271	NASDAQ	ACLS	Mon, May 23, 2022	56.50	58.15	56.01	57.05
5270	NASDAQ	ACLS	Fri, May 20, 2022	58.54	59.26	54.33	56.25
5269	NASDAQ	ACLS	Thu, May 19, 2022	56.49	58.85	56.31	57.27
5268	NASDAQ	ACLS	Wed, May 18, 2022	58.65	60.75	56.26	57.02
5267	NASDAQ	ACLS	Tue, May 17, 2022	58.69	60.96	58.67	60.56
5266	NASDAQ	ACLS	Mon, May 16, 2022	57.72	58.61	56.23	56.38
5265	NASDAQ	ACLS	Fri, May 13, 2022	56.05	59.44	55.35	58.65
5264	NASDAQ	ACLS	Thu, May 12, 2022	52.61	55.46	51.80	54.28
5263	NASDAQ	ACLS	Wed, May 11, 2022	55.31	57.32	52.79	53.08
5262	NASDAQ	ACLS	Tue, May 10, 2022	56.60	57.08	53.41	55.46
5261	NASDAQ	ACLS	Mon, May 9, 2022	56.08	57.35	53.50	54.54
5260	NASDAQ	ACLS	Fri, May 6, 2022	56.96	59.73	55.36	58.20
5259	NASDAQ	ACLS	Thu, May 5, 2022	59.29	60.99	56.24	57.14
5258	NASDAQ	ACLS	Wed, May 4, 2022	57.80	60.77	55.66	60.70
5257	NASDAQ	ACLS	Tue, May 3, 2022	55.67	57.50	54.85	56.99
5256	NASDAQ	ACLS	Mon, May 2, 2022	54.10	56.04	53.44	56.01
5255	NASDAQ	ACLS	Fri, Apr 29, 2022	55.34	57.45	54.23	54.45
5254	NASDAQ	ACLS	Thu, Apr 28, 2022	55.08	57.31	53.79	56.71
5253	NASDAQ	ACLS	Wed, Apr 27, 2022	53.19	55.50	53.07	53.58
5252	NASDAQ	ACLS	Tue, Apr 26, 2022	55.86	56.00	53.80	53.93
5251	NASDAQ	ACLS	Mon, Apr 25, 2022	54.10	56.80	54.00	56.49
5250	NASDAQ	ACLS	Fri, Apr 22, 2022	56.27	57.35	54.76	54.83
5249	NASDAQ	ACLS	Thu, Apr 21, 2022	60.40	60.55	55.87	56.45
5248	NASDAQ	ACLS	Wed, Apr 20, 2022	59.50	60.50	57.71	57.93
5247	NASDAQ	ACLS	Tue, Apr 19, 2022	56.42	58.61	55.76	58.18
5246	NASDAQ	ACLS	Mon, Apr 18, 2022	56.06	57.41	55.33	56.50
5245	NASDAQ	ACLS	Thu, Apr 14, 2022	58.50	59.15	56.36	56.43
5244	NASDAQ	ACLS	Wed, Apr 13, 2022	57.48	59.50	57.25	58.37
5243	NASDAQ	ACLS	Tue, Apr 12, 2022	58.56	60.30	56.67	57.05
5242	NASDAQ	ACLS	Mon, Apr 11, 2022	57.94	58.70	56.64	56.76
5241	NASDAQ	ACLS	Fri, Apr 8, 2022	61.38	61.50	58.91	59.10
5240	NASDAQ	ACLS	Thu, Apr 7, 2022	61.99	63.92	60.50	61.76
5239	NASDAQ	ACLS	Wed, Apr 6, 2022	63.79	64.84	61.31	61.80
5238	NASDAQ	ACLS	Tue, Apr 5, 2022	72.20	72.54	64.89	65.59
5237	NASDAQ	ACLS	Mon, Apr 4, 2022	72.17	73.70	71.41	72.30
5236	NASDAQ	ACLS	Fri, Apr 1, 2022	76.00	77.20	70.48	71.55
5235	NASDAQ	ACLS	Thu, Mar 31, 2022	77.89	78.98	75.38	75.53
5234	NASDAQ	ACLS	Wed, Mar 30, 2022	81.09	81.10	77.35	77.45
5233	NASDAQ	ACLS	Tue, Mar 29, 2022	80.91	81.71	78.89	81.15
5232	NASDAQ	ACLS	Mon, Mar 28, 2022	78.76	79.85	75.85	78.57
5231	NASDAQ	ACLS	Fri, Mar 25, 2022	82.53	82.54	76.62	78.51
5230	NASDAQ	ACLS	Thu, Mar 24, 2022	79.72	83.74	79.12	82.53
5229	NASDAQ	ACLS	Wed, Mar 23, 2022	80.53	82.89	78.38	78.56
5228	NASDAQ	ACLS	Tue, Mar 22, 2022	79.18	82.71	78.90	81.30
5227	NASDAQ	ACLS	Mon, Mar 21, 2022	80.53	80.84	76.70	78.53
5226	NASDAQ	ACLS	Fri, Mar 18, 2022	74.74	81.31	74.54	80.53
5225	NASDAQ	ACLS	Thu, Mar 17, 2022	70.88	75.73	70.03	75.36
5224	NASDAQ	ACLS	Wed, Mar 16, 2022	65.68	71.98	65.68	71.81
5223	NASDAQ	ACLS	Tue, Mar 15, 2022	59.64	64.57	59.55	64.43
5222	NASDAQ	ACLS	Mon, Mar 14, 2022	63.38	63.46	59.01	59.17
5221	NASDAQ	ACLS	Fri, Mar 11, 2022	66.00	67.41	63.36	63.38
5220	NASDAQ	ACLS	Thu, Mar 10, 2022	64.00	65.14	63.01	64.87
5219	NASDAQ	ACLS	Wed, Mar 9, 2022	64.55	66.71	64.46	65.73
5218	NASDAQ	ACLS	Tue, Mar 8, 2022	59.17	64.68	58.84	62.11
5217	NASDAQ	ACLS	Mon, Mar 7, 2022	61.66	63.04	58.58	58.84
5216	NASDAQ	ACLS	Fri, Mar 4, 2022	67.75	68.59	60.31	61.63
5215	NASDAQ	ACLS	Thu, Mar 3, 2022	72.34	72.83	68.44	69.14
5214	NASDAQ	ACLS	Wed, Mar 2, 2022	67.75	71.75	67.42	71.59
5213	NASDAQ	ACLS	Tue, Mar 1, 2022	70.52	71.15	65.88	66.71
5212	NASDAQ	ACLS	Mon, Feb 28, 2022	69.17	71.69	67.70	69.22
5211	NASDAQ	ACLS	Fri, Feb 25, 2022	67.77	69.47	66.41	69.44
5210	NASDAQ	ACLS	Thu, Feb 24, 2022	60.00	67.87	59.02	67.75
5209	NASDAQ	ACLS	Wed, Feb 23, 2022	67.14	68.26	63.60	63.84
5208	NASDAQ	ACLS	Tue, Feb 22, 2022	66.13	68.27	64.39	65.41
5207	NASDAQ	ACLS	Fri, Feb 18, 2022	69.00	69.47	66.73	67.55
5206	NASDAQ	ACLS	Thu, Feb 17, 2022	70.16	70.98	68.33	68.79
5205	NASDAQ	ACLS	Wed, Feb 16, 2022	70.45	72.05	68.56	71.48
5204	NASDAQ	ACLS	Tue, Feb 15, 2022	67.60	70.82	67.60	70.40
5203	NASDAQ	ACLS	Mon, Feb 14, 2022	64.98	67.75	64.89	65.99
5202	NASDAQ	ACLS	Fri, Feb 11, 2022	71.30	71.96	64.05	64.75
5201	NASDAQ	ACLS	Thu, Feb 10, 2022	70.00	75.00	68.88	71.25
5200	NASDAQ	ACLS	Wed, Feb 9, 2022	68.59	71.77	67.89	71.68
5199	NASDAQ	ACLS	Tue, Feb 8, 2022	65.50	68.59	63.52	67.28
5198	NASDAQ	ACLS	Mon, Feb 7, 2022	63.28	64.90	62.89	63.24
5197	NASDAQ	ACLS	Fri, Feb 4, 2022	61.35	63.75	60.33	62.89
5196	NASDAQ	ACLS	Thu, Feb 3, 2022	61.89	63.24	60.74	61.14
5195	NASDAQ	ACLS	Wed, Feb 2, 2022	64.14	65.19	62.22	63.58
5194	NASDAQ	ACLS	Tue, Feb 1, 2022	63.12	63.82	60.86	63.27
5193	NASDAQ	ACLS	Mon, Jan 31, 2022	59.50	62.65	58.64	62.61
5192	NASDAQ	ACLS	Fri, Jan 28, 2022	56.23	59.12	54.20	59.09
5191	NASDAQ	ACLS	Thu, Jan 27, 2022	62.26	62.26	56.40	57.30
5190	NASDAQ	ACLS	Wed, Jan 26, 2022	62.54	64.56	60.25	61.64
5189	NASDAQ	ACLS	Tue, Jan 25, 2022	59.62	61.11	58.01	59.41
5188	NASDAQ	ACLS	Mon, Jan 24, 2022	58.87	61.88	55.85	61.72
5187	NASDAQ	ACLS	Fri, Jan 21, 2022	60.11	63.32	59.30	59.99
5186	NASDAQ	ACLS	Thu, Jan 20, 2022	63.91	65.29	60.76	60.94
5185	NASDAQ	ACLS	Wed, Jan 19, 2022	66.78	67.83	62.55	62.84
5184	NASDAQ	ACLS	Tue, Jan 18, 2022	69.94	70.63	65.63	65.89
5183	NASDAQ	ACLS	Fri, Jan 14, 2022	66.23	71.49	65.80	71.39
5182	NASDAQ	ACLS	Thu, Jan 13, 2022	72.00	73.00	67.11	67.40
5181	NASDAQ	ACLS	Wed, Jan 12, 2022	69.47	71.03	68.42	70.21
5180	NASDAQ	ACLS	Tue, Jan 11, 2022	67.15	68.90	65.67	68.54
5179	NASDAQ	ACLS	Mon, Jan 10, 2022	68.03	68.36	63.90	67.13
5178	NASDAQ	ACLS	Fri, Jan 7, 2022	72.20	72.91	67.45	68.67
5177	NASDAQ	ACLS	Thu, Jan 6, 2022	70.30	73.33	68.79	72.17
5176	NASDAQ	ACLS	Wed, Jan 5, 2022	74.90	75.04	70.03	70.19
5175	NASDAQ	ACLS	Tue, Jan 4, 2022	76.90	77.60	72.76	74.98
5174	NASDAQ	ACLS	Mon, Jan 3, 2022	75.37	77.17	74.92	76.77
5173	NASDAQ	ACLS	Fri, Dec 31, 2021	73.26	75.40	73.23	74.56
5172	NASDAQ	ACLS	Thu, Dec 30, 2021	73.40	74.50	71.64	73.11
5171	NASDAQ	ACLS	Wed, Dec 29, 2021	71.28	73.50	71.10	73.36
5170	NASDAQ	ACLS	Tue, Dec 28, 2021	72.84	73.30	70.40	71.42
5169	NASDAQ	ACLS	Mon, Dec 27, 2021	68.80	73.14	68.67	72.84
5168	NASDAQ	ACLS	Thu, Dec 23, 2021	67.86	68.38	66.75	68.08
5167	NASDAQ	ACLS	Wed, Dec 22, 2021	64.96	67.00	64.50	66.77
5166	NASDAQ	ACLS	Tue, Dec 21, 2021	64.74	65.55	63.14	65.29
5165	NASDAQ	ACLS	Mon, Dec 20, 2021	61.83	63.08	60.95	62.82
5164	NASDAQ	ACLS	Fri, Dec 17, 2021	61.46	63.61	61.00	63.21
5163	NASDAQ	ACLS	Thu, Dec 16, 2021	67.90	67.90	61.58	61.94
5162	NASDAQ	ACLS	Wed, Dec 15, 2021	63.71	67.34	62.21	67.25
5161	NASDAQ	ACLS	Tue, Dec 14, 2021	62.68	63.75	61.50	63.47
5160	NASDAQ	ACLS	Mon, Dec 13, 2021	66.18	66.32	63.11	63.41
5159	NASDAQ	ACLS	Fri, Dec 10, 2021	68.86	68.86	64.86	66.00
5158	NASDAQ	ACLS	Thu, Dec 9, 2021	68.77	69.32	65.65	65.85
5157	NASDAQ	ACLS	Wed, Dec 8, 2021	69.18	69.79	67.46	68.91
5156	NASDAQ	ACLS	Tue, Dec 7, 2021	64.70	68.97	64.68	68.73
5155	NASDAQ	ACLS	Mon, Dec 6, 2021	62.98	64.05	60.12	63.45
5154	NASDAQ	ACLS	Fri, Dec 3, 2021	64.38	65.00	61.30	61.96
5153	NASDAQ	ACLS	Thu, Dec 2, 2021	63.79	64.99	61.81	63.99
5152	NASDAQ	ACLS	Wed, Dec 1, 2021	63.52	67.19	63.11	63.48
5151	NASDAQ	ACLS	Tue, Nov 30, 2021	61.53	62.86	59.62	61.82
5150	NASDAQ	ACLS	Mon, Nov 29, 2021	64.08	64.53	61.45	62.21
5149	NASDAQ	ACLS	Fri, Nov 26, 2021	62.80	63.74	61.17	62.83
5148	NASDAQ	ACLS	Wed, Nov 24, 2021	63.16	64.88	62.41	64.72
5147	NASDAQ	ACLS	Tue, Nov 23, 2021	63.15	64.65	61.40	63.83
5146	NASDAQ	ACLS	Mon, Nov 22, 2021	64.06	64.99	62.74	63.58
5145	NASDAQ	ACLS	Fri, Nov 19, 2021	62.67	63.99	62.15	62.56
5144	NASDAQ	ACLS	Thu, Nov 18, 2021	64.77	64.77	61.76	62.95
5143	NASDAQ	ACLS	Wed, Nov 17, 2021	64.18	65.16	62.34	63.02
5142	NASDAQ	ACLS	Tue, Nov 16, 2021	61.65	64.17	60.89	64.16
5141	NASDAQ	ACLS	Mon, Nov 15, 2021	62.13	62.73	61.05	61.81
5140	NASDAQ	ACLS	Fri, Nov 12, 2021	62.00	62.35	61.31	61.41
5139	NASDAQ	ACLS	Thu, Nov 11, 2021	61.28	62.19	60.67	61.13
5138	NASDAQ	ACLS	Wed, Nov 10, 2021	60.84	63.23	60.05	60.43
5137	NASDAQ	ACLS	Tue, Nov 9, 2021	61.78	62.64	61.20	62.14
5136	NASDAQ	ACLS	Mon, Nov 8, 2021	63.05	63.05	61.30	61.85
5135	NASDAQ	ACLS	Fri, Nov 5, 2021	58.80	62.00	58.80	61.06
5134	NASDAQ	ACLS	Thu, Nov 4, 2021	58.90	59.58	53.69	57.91
5133	NASDAQ	ACLS	Wed, Nov 3, 2021	57.10	59.56	55.90	59.04
5132	NASDAQ	ACLS	Tue, Nov 2, 2021	57.00	57.29	55.93	57.03
5131	NASDAQ	ACLS	Mon, Nov 1, 2021	55.50	57.00	55.38	56.70
5130	NASDAQ	ACLS	Fri, Oct 29, 2021	54.56	55.01	53.10	54.93
5129	NASDAQ	ACLS	Thu, Oct 28, 2021	50.95	54.20	50.95	53.99
5128	NASDAQ	ACLS	Wed, Oct 27, 2021	50.50	51.58	50.08	50.17
5127	NASDAQ	ACLS	Tue, Oct 26, 2021	50.04	52.48	49.54	50.86
5126	NASDAQ	ACLS	Mon, Oct 25, 2021	49.31	50.13	48.98	49.32
5125	NASDAQ	ACLS	Fri, Oct 22, 2021	49.75	50.40	49.00	49.29
5124	NASDAQ	ACLS	Thu, Oct 21, 2021	50.00	50.17	48.47	49.45
5123	NASDAQ	ACLS	Wed, Oct 20, 2021	51.52	51.65	49.70	49.97
5122	NASDAQ	ACLS	Tue, Oct 19, 2021	49.75	51.72	49.51	51.21
5121	NASDAQ	ACLS	Mon, Oct 18, 2021	49.28	49.70	47.50	49.64
5120	NASDAQ	ACLS	Fri, Oct 15, 2021	49.24	50.25	48.19	49.37
5119	NASDAQ	ACLS	Thu, Oct 14, 2021	48.53	48.59	47.88	48.45
5118	NASDAQ	ACLS	Wed, Oct 13, 2021	47.79	48.66	46.91	47.19
5117	NASDAQ	ACLS	Tue, Oct 12, 2021	49.15	49.83	47.30	47.66
5116	NASDAQ	ACLS	Mon, Oct 11, 2021	47.08	49.22	46.85	48.56
5115	NASDAQ	ACLS	Fri, Oct 8, 2021	47.62	47.92	46.86	47.18
5114	NASDAQ	ACLS	Thu, Oct 7, 2021	46.64	47.94	46.47	47.46
5113	NASDAQ	ACLS	Wed, Oct 6, 2021	45.70	46.53	45.14	45.88
5112	NASDAQ	ACLS	Tue, Oct 5, 2021	45.83	47.13	45.83	45.95
5111	NASDAQ	ACLS	Mon, Oct 4, 2021	47.34	47.38	45.33	45.52
5110	NASDAQ	ACLS	Fri, Oct 1, 2021	47.34	48.08	46.28	47.81
5109	NASDAQ	ACLS	Thu, Sep 30, 2021	47.14	48.55	47.00	47.03
5108	NASDAQ	ACLS	Wed, Sep 29, 2021	48.14	48.19	46.30	46.71
5107	NASDAQ	ACLS	Tue, Sep 28, 2021	48.72	48.73	47.42	47.68
5106	NASDAQ	ACLS	Mon, Sep 27, 2021	48.77	49.93	48.15	49.76
5105	NASDAQ	ACLS	Fri, Sep 24, 2021	49.88	50.18	49.12	49.15
5104	NASDAQ	ACLS	Thu, Sep 23, 2021	48.63	50.43	48.35	50.13
5103	NASDAQ	ACLS	Wed, Sep 22, 2021	48.34	48.89	48.00	48.47
5102	NASDAQ	ACLS	Tue, Sep 21, 2021	48.34	48.50	47.28	47.85
5101	NASDAQ	ACLS	Mon, Sep 20, 2021	47.33	48.26	46.51	48.22
5100	NASDAQ	ACLS	Fri, Sep 17, 2021	49.33	49.46	47.75	48.88
5099	NASDAQ	ACLS	Thu, Sep 16, 2021	48.98	49.80	48.50	49.44
5098	NASDAQ	ACLS	Wed, Sep 15, 2021	49.25	49.25	48.04	49.20
5097	NASDAQ	ACLS	Tue, Sep 14, 2021	49.23	49.82	48.66	49.23
5096	NASDAQ	ACLS	Mon, Sep 13, 2021	49.09	49.25	48.15	49.15
5095	NASDAQ	ACLS	Fri, Sep 10, 2021	49.38	49.86	48.65	48.71
5094	NASDAQ	ACLS	Thu, Sep 9, 2021	48.56	49.54	48.22	48.86
5093	NASDAQ	ACLS	Wed, Sep 8, 2021	49.80	49.80	48.45	48.80
5092	NASDAQ	ACLS	Tue, Sep 7, 2021	50.10	50.46	48.82	50.05
5091	NASDAQ	ACLS	Fri, Sep 3, 2021	49.55	50.61	49.25	50.06
5090	NASDAQ	ACLS	Thu, Sep 2, 2021	48.95	50.10	48.60	49.84
5089	NASDAQ	ACLS	Wed, Sep 1, 2021	49.80	50.01	48.17	48.58
5088	NASDAQ	ACLS	Tue, Aug 31, 2021	50.88	50.88	48.83	49.71
5087	NASDAQ	ACLS	Mon, Aug 30, 2021	52.13	52.80	50.01	50.90
5086	NASDAQ	ACLS	Fri, Aug 27, 2021	48.36	51.73	48.25	51.67
5085	NASDAQ	ACLS	Thu, Aug 26, 2021	48.63	49.35	47.08	48.41
5084	NASDAQ	ACLS	Wed, Aug 25, 2021	46.15	49.73	46.04	49.05
5083	NASDAQ	ACLS	Tue, Aug 24, 2021	45.00	45.42	44.38	45.25
5082	NASDAQ	ACLS	Mon, Aug 23, 2021	43.20	44.53	42.82	44.41
5081	NASDAQ	ACLS	Fri, Aug 20, 2021	42.65	42.78	41.75	42.52
5080	NASDAQ	ACLS	Thu, Aug 19, 2021	42.47	42.84	41.68	42.60
5079	NASDAQ	ACLS	Wed, Aug 18, 2021	42.15	43.36	42.15	42.63
5078	NASDAQ	ACLS	Tue, Aug 17, 2021	42.56	42.56	41.31	41.93
5077	NASDAQ	ACLS	Mon, Aug 16, 2021	42.95	43.49	42.52	43.19
5076	NASDAQ	ACLS	Fri, Aug 13, 2021	44.00	44.20	42.85	43.07
5075	NASDAQ	ACLS	Thu, Aug 12, 2021	43.74	44.21	42.88	43.69
5074	NASDAQ	ACLS	Wed, Aug 11, 2021	44.65	44.93	43.20	44.22
5073	NASDAQ	ACLS	Tue, Aug 10, 2021	44.17	44.19	43.32	44.06
5072	NASDAQ	ACLS	Mon, Aug 9, 2021	45.31	45.60	43.88	44.20
5071	NASDAQ	ACLS	Fri, Aug 6, 2021	44.10	45.57	43.35	45.56
5070	NASDAQ	ACLS	Thu, Aug 5, 2021	43.50	45.25	42.10	43.65
5069	NASDAQ	ACLS	Wed, Aug 4, 2021	39.19	39.69	38.61	38.71
5068	NASDAQ	ACLS	Tue, Aug 3, 2021	38.57	39.09	37.91	39.07
5067	NASDAQ	ACLS	Mon, Aug 2, 2021	39.09	39.75	38.53	38.56
5066	NASDAQ	ACLS	Fri, Jul 30, 2021	37.33	38.79	37.33	38.55
5065	NASDAQ	ACLS	Thu, Jul 29, 2021	37.53	37.83	36.84	37.74
5064	NASDAQ	ACLS	Wed, Jul 28, 2021	36.08	37.56	36.08	37.32
5063	NASDAQ	ACLS	Tue, Jul 27, 2021	36.87	37.18	34.90	35.78
5062	NASDAQ	ACLS	Mon, Jul 26, 2021	37.57	38.20	36.84	37.20
5061	NASDAQ	ACLS	Fri, Jul 23, 2021	37.71	38.04	37.05	37.55
5060	NASDAQ	ACLS	Thu, Jul 22, 2021	37.44	37.63	36.86	37.40
5059	NASDAQ	ACLS	Wed, Jul 21, 2021	35.68	37.51	35.68	37.45
5058	NASDAQ	ACLS	Tue, Jul 20, 2021	34.35	35.84	33.83	35.50
5057	NASDAQ	ACLS	Mon, Jul 19, 2021	34.05	34.36	33.36	34.06
5056	NASDAQ	ACLS	Fri, Jul 16, 2021	35.88	36.00	34.40	34.50
5055	NASDAQ	ACLS	Thu, Jul 15, 2021	36.19	36.28	34.70	35.40
5054	NASDAQ	ACLS	Wed, Jul 14, 2021	38.64	38.64	36.52	36.59
5053	NASDAQ	ACLS	Tue, Jul 13, 2021	37.95	38.10	37.24	37.33
5052	NASDAQ	ACLS	Mon, Jul 12, 2021	38.18	38.42	37.80	38.29
5051	NASDAQ	ACLS	Fri, Jul 9, 2021	37.38	38.26	37.20	37.97
5050	NASDAQ	ACLS	Thu, Jul 8, 2021	36.80	37.68	35.58	36.84
5049	NASDAQ	ACLS	Wed, Jul 7, 2021	38.86	39.32	37.80	37.94
5048	NASDAQ	ACLS	Tue, Jul 6, 2021	39.74	39.95	37.98	38.69
5047	NASDAQ	ACLS	Fri, Jul 2, 2021	40.06	40.24	39.08	39.51
5046	NASDAQ	ACLS	Thu, Jul 1, 2021	40.60	40.63	39.67	39.81
5045	NASDAQ	ACLS	Wed, Jun 30, 2021	40.67	40.79	40.15	40.42
5044	NASDAQ	ACLS	Tue, Jun 29, 2021	40.60	40.92	40.18	40.65
5043	NASDAQ	ACLS	Mon, Jun 28, 2021	39.49	40.64	39.49	40.60
5042	NASDAQ	ACLS	Fri, Jun 25, 2021	39.50	40.04	38.92	39.12
5041	NASDAQ	ACLS	Thu, Jun 24, 2021	38.80	39.67	38.75	39.58
5040	NASDAQ	ACLS	Wed, Jun 23, 2021	38.72	39.51	38.57	38.62
5039	NASDAQ	ACLS	Tue, Jun 22, 2021	37.88	38.98	37.66	38.61
5038	NASDAQ	ACLS	Mon, Jun 21, 2021	38.70	39.30	38.13	38.16
5037	NASDAQ	ACLS	Fri, Jun 18, 2021	40.34	41.11	38.41	38.49
5036	NASDAQ	ACLS	Thu, Jun 17, 2021	41.19	41.80	40.41	41.14
5035	NASDAQ	ACLS	Wed, Jun 16, 2021	41.73	42.11	41.08	41.42
5034	NASDAQ	ACLS	Tue, Jun 15, 2021	41.76	42.22	41.55	41.69
5033	NASDAQ	ACLS	Mon, Jun 14, 2021	41.52	42.46	41.51	41.75
5032	NASDAQ	ACLS	Fri, Jun 11, 2021	41.13	41.58	40.68	41.51
5031	NASDAQ	ACLS	Thu, Jun 10, 2021	40.73	41.24	40.27	40.95
5030	NASDAQ	ACLS	Wed, Jun 9, 2021	41.51	41.77	40.34	40.51
5029	NASDAQ	ACLS	Tue, Jun 8, 2021	42.00	42.50	41.26	41.48
5028	NASDAQ	ACLS	Mon, Jun 7, 2021	41.29	41.80	41.01	41.55
5027	NASDAQ	ACLS	Fri, Jun 4, 2021	40.59	41.57	40.59	41.51
5026	NASDAQ	ACLS	Thu, Jun 3, 2021	40.49	40.82	39.99	40.07
5025	NASDAQ	ACLS	Wed, Jun 2, 2021	41.65	41.94	40.98	41.20
5024	NASDAQ	ACLS	Tue, Jun 1, 2021	42.00	42.60	41.25	41.68
5023	NASDAQ	ACLS	Fri, May 28, 2021	40.98	41.70	40.15	41.44
5022	NASDAQ	ACLS	Thu, May 27, 2021	40.36	41.34	40.14	40.97
5021	NASDAQ	ACLS	Wed, May 26, 2021	40.12	40.64	39.90	40.63
5020	NASDAQ	ACLS	Tue, May 25, 2021	40.87	41.53	40.15	40.15
5019	NASDAQ	ACLS	Mon, May 24, 2021	39.81	40.90	39.81	40.65
5018	NASDAQ	ACLS	Fri, May 21, 2021	40.02	40.93	39.57	39.58
5017	NASDAQ	ACLS	Thu, May 20, 2021	39.23	40.25	38.74	40.19
5016	NASDAQ	ACLS	Wed, May 19, 2021	36.82	39.34	36.60	38.89
5015	NASDAQ	ACLS	Tue, May 18, 2021	38.54	39.18	37.73	37.73
5014	NASDAQ	ACLS	Mon, May 17, 2021	37.72	38.39	37.18	38.16
5013	NASDAQ	ACLS	Fri, May 14, 2021	38.31	38.65	37.24	38.30
5012	NASDAQ	ACLS	Thu, May 13, 2021	36.20	37.78	36.18	37.07
5011	NASDAQ	ACLS	Wed, May 12, 2021	37.44	38.11	35.45	35.51
5010	NASDAQ	ACLS	Tue, May 11, 2021	36.70	38.69	35.85	38.52
5009	NASDAQ	ACLS	Mon, May 10, 2021	40.79	40.99	38.62	38.70
5008	NASDAQ	ACLS	Fri, May 7, 2021	40.59	41.37	40.30	41.02
5007	NASDAQ	ACLS	Thu, May 6, 2021	39.90	40.48	39.06	40.27
5006	NASDAQ	ACLS	Wed, May 5, 2021	41.52	41.80	38.30	39.93
5005	NASDAQ	ACLS	Tue, May 4, 2021	41.60	41.67	39.49	40.80
5004	NASDAQ	ACLS	Mon, May 3, 2021	42.14	42.41	41.55	42.03
5003	NASDAQ	ACLS	Fri, Apr 30, 2021	41.96	42.71	41.41	41.53
5002	NASDAQ	ACLS	Thu, Apr 29, 2021	44.89	44.90	42.29	42.93
5001	NASDAQ	ACLS	Wed, Apr 28, 2021	43.82	44.46	43.77	44.08
5000	NASDAQ	ACLS	Tue, Apr 27, 2021	44.90	45.00	43.21	44.03
4999	NASDAQ	ACLS	Mon, Apr 26, 2021	43.72	45.11	43.72	44.42
4998	NASDAQ	ACLS	Fri, Apr 23, 2021	42.58	44.39	42.23	43.97
4997	NASDAQ	ACLS	Thu, Apr 22, 2021	43.50	43.78	42.06	42.07
4996	NASDAQ	ACLS	Wed, Apr 21, 2021	41.03	43.75	41.00	43.71
4995	NASDAQ	ACLS	Tue, Apr 20, 2021	41.63	41.90	40.37	40.92
4994	NASDAQ	ACLS	Mon, Apr 19, 2021	42.12	42.52	41.39	42.04
4993	NASDAQ	ACLS	Fri, Apr 16, 2021	43.48	43.77	41.44	42.66
4992	NASDAQ	ACLS	Thu, Apr 15, 2021	44.00	45.66	43.12	44.31
4991	NASDAQ	ACLS	Wed, Apr 14, 2021	43.06	44.84	43.05	43.50
4990	NASDAQ	ACLS	Tue, Apr 13, 2021	43.99	44.25	42.05	43.01
4989	NASDAQ	ACLS	Mon, Apr 12, 2021	44.22	44.37	42.88	43.23
4988	NASDAQ	ACLS	Fri, Apr 9, 2021	45.31	45.31	44.02	44.33
4987	NASDAQ	ACLS	Thu, Apr 8, 2021	47.30	48.19	45.44	45.71
4986	NASDAQ	ACLS	Wed, Apr 7, 2021	48.18	49.09	46.64	46.96
4985	NASDAQ	ACLS	Tue, Apr 6, 2021	49.36	49.40	47.04	48.40
4984	NASDAQ	ACLS	Mon, Apr 5, 2021	49.10	50.21	47.65	49.32
4983	NASDAQ	ACLS	Thu, Apr 1, 2021	41.92	47.74	41.92	47.60
4982	NASDAQ	ACLS	Wed, Mar 31, 2021	38.82	41.39	38.82	41.09
4981	NASDAQ	ACLS	Tue, Mar 30, 2021	37.11	38.45	37.00	38.23
4980	NASDAQ	ACLS	Mon, Mar 29, 2021	39.02	39.48	37.05	37.43
4979	NASDAQ	ACLS	Fri, Mar 26, 2021	37.57	39.25	37.20	39.19
4978	NASDAQ	ACLS	Thu, Mar 25, 2021	35.49	37.25	34.95	37.06
4977	NASDAQ	ACLS	Wed, Mar 24, 2021	37.40	38.68	36.30	36.40
4976	NASDAQ	ACLS	Tue, Mar 23, 2021	38.96	38.96	35.86	36.19
4975	NASDAQ	ACLS	Mon, Mar 22, 2021	39.24	39.96	38.35	39.06
4974	NASDAQ	ACLS	Fri, Mar 19, 2021	39.22	39.48	37.75	38.47
4973	NASDAQ	ACLS	Thu, Mar 18, 2021	42.57	42.60	38.35	38.67
4972	NASDAQ	ACLS	Wed, Mar 17, 2021	41.84	42.90	40.16	42.82
4971	NASDAQ	ACLS	Tue, Mar 16, 2021	41.62	44.20	41.20	42.55
4970	NASDAQ	ACLS	Mon, Mar 15, 2021	39.79	40.92	39.22	40.90
4969	NASDAQ	ACLS	Fri, Mar 12, 2021	39.21	39.93	38.36	39.79
4968	NASDAQ	ACLS	Thu, Mar 11, 2021	39.18	40.00	38.58	39.82
4967	NASDAQ	ACLS	Wed, Mar 10, 2021	38.00	38.77	37.69	38.06
4966	NASDAQ	ACLS	Tue, Mar 9, 2021	35.82	37.75	35.61	37.67
4965	NASDAQ	ACLS	Mon, Mar 8, 2021	37.05	37.58	34.60	34.71
4964	NASDAQ	ACLS	Fri, Mar 5, 2021	36.10	37.30	35.65	37.20
4963	NASDAQ	ACLS	Thu, Mar 4, 2021	38.22	38.69	35.00	35.78
4962	NASDAQ	ACLS	Wed, Mar 3, 2021	38.11	39.05	37.81	38.47
4961	NASDAQ	ACLS	Tue, Mar 2, 2021	39.73	39.99	37.88	37.94
4960	NASDAQ	ACLS	Mon, Mar 1, 2021	37.45	39.79	37.40	39.71
4959	NASDAQ	ACLS	Fri, Feb 26, 2021	36.99	37.82	36.04	36.87
4958	NASDAQ	ACLS	Thu, Feb 25, 2021	38.42	38.55	36.32	36.56
4957	NASDAQ	ACLS	Wed, Feb 24, 2021	37.60	39.06	36.91	38.73
4956	NASDAQ	ACLS	Tue, Feb 23, 2021	38.20	38.24	35.56	37.26
4955	NASDAQ	ACLS	Mon, Feb 22, 2021	39.01	39.59	38.66	39.02
4954	NASDAQ	ACLS	Fri, Feb 19, 2021	39.07	40.20	39.07	39.75
4953	NASDAQ	ACLS	Thu, Feb 18, 2021	39.06	39.69	38.08	38.43
4952	NASDAQ	ACLS	Wed, Feb 17, 2021	39.79	40.30	38.58	39.54
4951	NASDAQ	ACLS	Tue, Feb 16, 2021	39.79	41.20	39.55	40.45
4950	NASDAQ	ACLS	Fri, Feb 12, 2021	39.50	40.33	38.91	39.76
4949	NASDAQ	ACLS	Thu, Feb 11, 2021	38.77	39.49	37.17	38.92
4948	NASDAQ	ACLS	Wed, Feb 10, 2021	38.33	39.55	37.87	38.56
4947	NASDAQ	ACLS	Tue, Feb 9, 2021	38.49	38.80	37.70	38.22
4946	NASDAQ	ACLS	Mon, Feb 8, 2021	37.10	38.82	36.90	38.80
4945	NASDAQ	ACLS	Fri, Feb 5, 2021	37.71	37.71	36.42	36.90
4944	NASDAQ	ACLS	Thu, Feb 4, 2021	36.09	37.34	36.00	37.33
4943	NASDAQ	ACLS	Wed, Feb 3, 2021	37.77	37.77	35.83	36.12
4942	NASDAQ	ACLS	Tue, Feb 2, 2021	37.33	37.62	36.50	37.34
4941	NASDAQ	ACLS	Mon, Feb 1, 2021	35.18	36.22	34.76	36.15
4940	NASDAQ	ACLS	Fri, Jan 29, 2021	36.00	36.02	34.23	34.24
4939	NASDAQ	ACLS	Thu, Jan 28, 2021	35.11	37.00	35.00	36.16
4938	NASDAQ	ACLS	Wed, Jan 27, 2021	37.00	37.05	34.69	34.92
4937	NASDAQ	ACLS	Tue, Jan 26, 2021	39.82	39.82	37.33	37.44
4936	NASDAQ	ACLS	Mon, Jan 25, 2021	40.88	40.95	38.92	39.53
4935	NASDAQ	ACLS	Fri, Jan 22, 2021	38.96	40.62	38.93	40.09
4934	NASDAQ	ACLS	Thu, Jan 21, 2021	39.94	40.11	39.08	39.93
4933	NASDAQ	ACLS	Wed, Jan 20, 2021	39.25	39.38	37.33	38.78
4932	NASDAQ	ACLS	Tue, Jan 19, 2021	36.47	39.22	36.05	38.99
4931	NASDAQ	ACLS	Fri, Jan 15, 2021	36.83	36.87	34.26	34.92
4930	NASDAQ	ACLS	Thu, Jan 14, 2021	38.70	39.65	37.01	37.18
4929	NASDAQ	ACLS	Wed, Jan 13, 2021	33.85	37.64	33.10	37.18
4928	NASDAQ	ACLS	Tue, Jan 12, 2021	30.92	31.83	30.50	31.63
4927	NASDAQ	ACLS	Mon, Jan 11, 2021	28.53	31.00	28.45	30.77
4926	NASDAQ	ACLS	Fri, Jan 8, 2021	31.99	32.36	31.39	31.68
4925	NASDAQ	ACLS	Thu, Jan 7, 2021	30.28	31.54	30.08	31.45
4924	NASDAQ	ACLS	Wed, Jan 6, 2021	29.31	30.25	29.25	29.92
4923	NASDAQ	ACLS	Tue, Jan 5, 2021	28.76	29.72	28.76	29.41
4922	NASDAQ	ACLS	Mon, Jan 4, 2021	29.25	30.39	28.47	28.60
4921	NASDAQ	ACLS	Thu, Dec 31, 2020	29.00	29.27	28.66	29.12
4920	NASDAQ	ACLS	Wed, Dec 30, 2020	28.52	29.12	28.50	29.03
4919	NASDAQ	ACLS	Tue, Dec 29, 2020	29.17	29.24	28.03	28.34
4918	NASDAQ	ACLS	Mon, Dec 28, 2020	29.43	29.67	29.04	29.11
4917	NASDAQ	ACLS	Thu, Dec 24, 2020	28.87	29.16	28.77	29.16
4916	NASDAQ	ACLS	Wed, Dec 23, 2020	29.58	29.58	28.76	28.76
4915	NASDAQ	ACLS	Tue, Dec 22, 2020	29.72	29.73	28.97	28.99
4914	NASDAQ	ACLS	Mon, Dec 21, 2020	29.90	30.00	29.30	29.69
4913	NASDAQ	ACLS	Fri, Dec 18, 2020	29.27	30.05	29.02	29.67
4912	NASDAQ	ACLS	Thu, Dec 17, 2020	28.95	29.32	28.90	29.18
4911	NASDAQ	ACLS	Wed, Dec 16, 2020	28.84	28.95	28.40	28.93
4910	NASDAQ	ACLS	Tue, Dec 15, 2020	28.85	29.04	28.58	28.81
4909	NASDAQ	ACLS	Mon, Dec 14, 2020	28.54	29.19	28.36	28.49
4908	NASDAQ	ACLS	Fri, Dec 11, 2020	27.90	28.39	27.80	28.36
4907	NASDAQ	ACLS	Thu, Dec 10, 2020	28.15	28.24	27.76	27.79
4906	NASDAQ	ACLS	Wed, Dec 9, 2020	29.51	29.63	28.05	28.25
4905	NASDAQ	ACLS	Tue, Dec 8, 2020	29.41	29.69	29.13	29.47
4904	NASDAQ	ACLS	Mon, Dec 7, 2020	29.33	29.63	29.17	29.51
4903	NASDAQ	ACLS	Fri, Dec 4, 2020	28.61	29.28	28.40	29.24
4902	NASDAQ	ACLS	Thu, Dec 3, 2020	28.00	28.82	27.88	28.27
4901	NASDAQ	ACLS	Wed, Dec 2, 2020	27.66	27.86	27.26	27.80
4900	NASDAQ	ACLS	Tue, Dec 1, 2020	26.85	27.85	26.85	27.66
4899	NASDAQ	ACLS	Mon, Nov 30, 2020	27.32	27.80	26.82	26.98
4898	NASDAQ	ACLS	Fri, Nov 27, 2020	27.19	27.49	27.03	27.22
4897	NASDAQ	ACLS	Wed, Nov 25, 2020	26.85	27.04	26.51	26.92
4896	NASDAQ	ACLS	Tue, Nov 24, 2020	27.66	27.79	27.17	27.25
4895	NASDAQ	ACLS	Mon, Nov 23, 2020	26.71	27.42	26.70	27.32
4894	NASDAQ	ACLS	Fri, Nov 20, 2020	26.00	26.79	26.00	26.40
4893	NASDAQ	ACLS	Thu, Nov 19, 2020	25.73	26.12	25.47	26.12
4892	NASDAQ	ACLS	Wed, Nov 18, 2020	26.23	26.47	25.91	25.95
4891	NASDAQ	ACLS	Tue, Nov 17, 2020	26.46	26.48	25.75	26.25
4890	NASDAQ	ACLS	Mon, Nov 16, 2020	26.50	27.00	26.31	26.67
4889	NASDAQ	ACLS	Fri, Nov 13, 2020	25.79	26.76	25.66	26.01
4888	NASDAQ	ACLS	Thu, Nov 12, 2020	25.04	25.58	24.75	25.34
4887	NASDAQ	ACLS	Wed, Nov 11, 2020	24.47	25.38	24.17	25.12
4886	NASDAQ	ACLS	Tue, Nov 10, 2020	23.93	24.32	23.60	24.02
4885	NASDAQ	ACLS	Mon, Nov 9, 2020	25.24	25.80	24.03	24.03
4884	NASDAQ	ACLS	Fri, Nov 6, 2020	25.22	25.44	23.96	24.26
4883	NASDAQ	ACLS	Thu, Nov 5, 2020	24.72	25.73	24.68	25.37
4882	NASDAQ	ACLS	Wed, Nov 4, 2020	23.52	24.37	23.50	24.33
4881	NASDAQ	ACLS	Tue, Nov 3, 2020	22.88	23.40	22.79	23.34
4880	NASDAQ	ACLS	Mon, Nov 2, 2020	22.33	22.76	22.20	22.66
4879	NASDAQ	ACLS	Fri, Oct 30, 2020	22.24	22.70	21.78	22.07
4878	NASDAQ	ACLS	Thu, Oct 29, 2020	21.93	22.75	21.93	22.56
4877	NASDAQ	ACLS	Wed, Oct 28, 2020	21.86	22.32	21.69	21.94
4876	NASDAQ	ACLS	Tue, Oct 27, 2020	22.65	22.66	22.18	22.33
4875	NASDAQ	ACLS	Mon, Oct 26, 2020	22.76	23.00	22.12	22.58
4874	NASDAQ	ACLS	Fri, Oct 23, 2020	23.54	23.54	22.93	23.04
4873	NASDAQ	ACLS	Thu, Oct 22, 2020	23.30	23.60	22.84	23.28
4872	NASDAQ	ACLS	Wed, Oct 21, 2020	23.24	23.61	23.01	23.05
4871	NASDAQ	ACLS	Tue, Oct 20, 2020	23.54	23.73	23.21	23.27
4870	NASDAQ	ACLS	Mon, Oct 19, 2020	23.62	23.97	23.27	23.37
4869	NASDAQ	ACLS	Fri, Oct 16, 2020	24.24	24.24	23.59	23.63
4868	NASDAQ	ACLS	Thu, Oct 15, 2020	23.78	24.23	23.53	24.12
4867	NASDAQ	ACLS	Wed, Oct 14, 2020	24.87	25.23	24.24	24.28
4866	NASDAQ	ACLS	Tue, Oct 13, 2020	24.51	25.15	24.48	24.88
4865	NASDAQ	ACLS	Mon, Oct 12, 2020	23.94	24.37	23.71	24.32
4864	NASDAQ	ACLS	Fri, Oct 9, 2020	23.95	23.99	23.55	23.78
4863	NASDAQ	ACLS	Thu, Oct 8, 2020	23.22	23.60	23.09	23.49
4862	NASDAQ	ACLS	Wed, Oct 7, 2020	23.16	23.63	23.03	23.13
4861	NASDAQ	ACLS	Tue, Oct 6, 2020	23.23	23.72	22.86	22.94
4860	NASDAQ	ACLS	Mon, Oct 5, 2020	22.57	23.29	22.57	23.26
4859	NASDAQ	ACLS	Fri, Oct 2, 2020	22.26	22.75	22.10	22.25
4858	NASDAQ	ACLS	Thu, Oct 1, 2020	22.28	23.26	22.28	23.03
4857	NASDAQ	ACLS	Wed, Sep 30, 2020	22.07	22.32	21.84	22.00
4856	NASDAQ	ACLS	Tue, Sep 29, 2020	22.25	22.47	21.95	22.08
4855	NASDAQ	ACLS	Mon, Sep 28, 2020	21.87	22.38	21.63	22.28
4854	NASDAQ	ACLS	Fri, Sep 25, 2020	21.81	21.90	21.27	21.52
4853	NASDAQ	ACLS	Thu, Sep 24, 2020	21.59	22.49	21.46	21.92
4852	NASDAQ	ACLS	Wed, Sep 23, 2020	22.67	23.11	21.65	21.72
4851	NASDAQ	ACLS	Tue, Sep 22, 2020	22.96	23.23	22.30	22.81
4850	NASDAQ	ACLS	Mon, Sep 21, 2020	23.11	23.11	21.91	22.64
4849	NASDAQ	ACLS	Fri, Sep 18, 2020	22.30	22.84	22.18	22.54
4848	NASDAQ	ACLS	Thu, Sep 17, 2020	21.38	22.31	21.17	22.30
4847	NASDAQ	ACLS	Wed, Sep 16, 2020	22.09	22.63	22.03	22.14
4846	NASDAQ	ACLS	Tue, Sep 15, 2020	21.60	21.86	21.26	21.38
4845	NASDAQ	ACLS	Mon, Sep 14, 2020	20.99	21.49	20.81	21.33
4844	NASDAQ	ACLS	Fri, Sep 11, 2020	21.17	21.35	20.40	20.50
4843	NASDAQ	ACLS	Thu, Sep 10, 2020	21.34	21.80	20.68	20.83
4842	NASDAQ	ACLS	Wed, Sep 9, 2020	21.90	22.22	21.44	21.49
4841	NASDAQ	ACLS	Tue, Sep 8, 2020	21.56	22.19	21.42	21.64
4840	NASDAQ	ACLS	Fri, Sep 4, 2020	23.41	23.51	22.00	22.65
4839	NASDAQ	ACLS	Thu, Sep 3, 2020	24.88	24.88	23.45	23.57
4838	NASDAQ	ACLS	Wed, Sep 2, 2020	24.34	25.41	24.17	25.30
4837	NASDAQ	ACLS	Tue, Sep 1, 2020	23.75	24.22	23.63	24.20
4836	NASDAQ	ACLS	Mon, Aug 31, 2020	23.92	24.05	23.49	23.63
4835	NASDAQ	ACLS	Fri, Aug 28, 2020	23.56	24.13	23.41	24.13
4834	NASDAQ	ACLS	Thu, Aug 27, 2020	24.11	24.25	23.42	23.54
4833	NASDAQ	ACLS	Wed, Aug 26, 2020	24.45	24.65	24.02	24.06
4832	NASDAQ	ACLS	Tue, Aug 25, 2020	24.70	25.09	24.40	24.54
4831	NASDAQ	ACLS	Mon, Aug 24, 2020	24.83	25.07	24.49	24.81
4830	NASDAQ	ACLS	Fri, Aug 21, 2020	24.67	25.04	24.23	24.55
4829	NASDAQ	ACLS	Thu, Aug 20, 2020	25.15	25.32	24.71	24.73
4828	NASDAQ	ACLS	Wed, Aug 19, 2020	25.76	26.16	25.50	25.63
4827	NASDAQ	ACLS	Tue, Aug 18, 2020	27.11	27.11	25.73	25.84
4826	NASDAQ	ACLS	Mon, Aug 17, 2020	26.94	27.40	26.85	27.08
4825	NASDAQ	ACLS	Fri, Aug 14, 2020	26.51	26.94	26.39	26.74
4824	NASDAQ	ACLS	Thu, Aug 13, 2020	26.87	27.03	26.06	26.31
4823	NASDAQ	ACLS	Wed, Aug 12, 2020	26.95	27.43	26.22	26.97
4822	NASDAQ	ACLS	Tue, Aug 11, 2020	26.48	26.65	25.90	26.04
4821	NASDAQ	ACLS	Mon, Aug 10, 2020	26.12	26.48	26.06	26.18
4820	NASDAQ	ACLS	Fri, Aug 7, 2020	25.72	26.53	25.60	26.03
4819	NASDAQ	ACLS	Thu, Aug 6, 2020	26.31	26.93	25.29	25.64
4818	NASDAQ	ACLS	Wed, Aug 5, 2020	29.00	29.12	24.45	26.25
4817	NASDAQ	ACLS	Tue, Aug 4, 2020	31.01	31.50	30.11	30.44
4816	NASDAQ	ACLS	Mon, Aug 3, 2020	29.50	31.35	29.49	31.26
4815	NASDAQ	ACLS	Fri, Jul 31, 2020	29.32	29.46	28.47	29.42
4814	NASDAQ	ACLS	Thu, Jul 30, 2020	28.09	29.42	28.00	29.29
4813	NASDAQ	ACLS	Wed, Jul 29, 2020	28.01	28.60	27.75	28.40
4812	NASDAQ	ACLS	Tue, Jul 28, 2020	28.51	28.55	27.70	27.73
4811	NASDAQ	ACLS	Mon, Jul 27, 2020	27.85	28.86	27.67	28.82
4810	NASDAQ	ACLS	Fri, Jul 24, 2020	28.01	28.09	27.03	27.48
4809	NASDAQ	ACLS	Thu, Jul 23, 2020	28.84	29.53	27.98	28.40
4808	NASDAQ	ACLS	Wed, Jul 22, 2020	28.74	29.15	28.65	28.96
4807	NASDAQ	ACLS	Tue, Jul 21, 2020	29.70	29.70	28.35	28.68
4806	NASDAQ	ACLS	Mon, Jul 20, 2020	28.15	29.42	28.15	29.40
4805	NASDAQ	ACLS	Fri, Jul 17, 2020	27.64	28.28	27.34	28.14
4804	NASDAQ	ACLS	Thu, Jul 16, 2020	27.25	27.67	27.12	27.58
4803	NASDAQ	ACLS	Wed, Jul 15, 2020	28.08	28.39	27.30	27.59
4802	NASDAQ	ACLS	Tue, Jul 14, 2020	27.35	27.79	26.50	27.77
4801	NASDAQ	ACLS	Mon, Jul 13, 2020	28.75	29.53	27.56	27.58
4800	NASDAQ	ACLS	Fri, Jul 10, 2020	28.25	28.61	27.88	28.33
4799	NASDAQ	ACLS	Thu, Jul 9, 2020	27.81	28.54	27.50	28.22
4798	NASDAQ	ACLS	Wed, Jul 8, 2020	27.70	28.05	27.14	27.73
4797	NASDAQ	ACLS	Tue, Jul 7, 2020	28.94	29.10	27.54	27.59
4796	NASDAQ	ACLS	Mon, Jul 6, 2020	27.82	29.30	27.69	29.14
4795	NASDAQ	ACLS	Thu, Jul 2, 2020	27.65	27.95	27.16	27.28
4794	NASDAQ	ACLS	Wed, Jul 1, 2020	27.85	27.87	27.15	27.17
4793	NASDAQ	ACLS	Tue, Jun 30, 2020	26.93	28.17	26.93	27.85
4792	NASDAQ	ACLS	Mon, Jun 29, 2020	27.46	27.46	26.57	26.89
4791	NASDAQ	ACLS	Fri, Jun 26, 2020	27.62	27.90	26.64	27.16
4790	NASDAQ	ACLS	Thu, Jun 25, 2020	26.61	27.72	26.14	27.71
4789	NASDAQ	ACLS	Wed, Jun 24, 2020	27.60	27.60	26.33	26.62
4788	NASDAQ	ACLS	Tue, Jun 23, 2020	28.37	28.38	27.56	27.77
4787	NASDAQ	ACLS	Mon, Jun 22, 2020	27.70	28.44	27.06	28.00
4786	NASDAQ	ACLS	Fri, Jun 19, 2020	28.37	28.84	27.92	28.19
4785	NASDAQ	ACLS	Thu, Jun 18, 2020	27.72	28.34	27.72	28.11
4784	NASDAQ	ACLS	Wed, Jun 17, 2020	27.90	28.65	27.75	27.86
4783	NASDAQ	ACLS	Tue, Jun 16, 2020	27.32	27.87	26.75	27.64
4782	NASDAQ	ACLS	Mon, Jun 15, 2020	25.14	26.51	24.75	26.41
4781	NASDAQ	ACLS	Fri, Jun 12, 2020	26.16	26.49	25.10	25.72
4780	NASDAQ	ACLS	Thu, Jun 11, 2020	27.00	27.19	25.02	25.20
4779	NASDAQ	ACLS	Wed, Jun 10, 2020	28.00	28.37	27.68	27.96
4778	NASDAQ	ACLS	Tue, Jun 9, 2020	27.30	27.98	27.00	27.88
4777	NASDAQ	ACLS	Mon, Jun 8, 2020	27.74	28.15	27.13	27.46
4776	NASDAQ	ACLS	Fri, Jun 5, 2020	27.40	28.00	26.68	26.76
4775	NASDAQ	ACLS	Thu, Jun 4, 2020	26.35	27.23	26.15	26.73
4774	NASDAQ	ACLS	Wed, Jun 3, 2020	26.52	27.24	26.21	26.57
4773	NASDAQ	ACLS	Tue, Jun 2, 2020	26.36	26.67	25.41	26.06
4772	NASDAQ	ACLS	Mon, Jun 1, 2020	27.00	27.41	26.11	26.19
4771	NASDAQ	ACLS	Fri, May 29, 2020	27.27	27.39	26.05	26.85
4770	NASDAQ	ACLS	Thu, May 28, 2020	27.41	27.57	25.43	25.60
4769	NASDAQ	ACLS	Wed, May 27, 2020	26.63	27.57	25.30	27.48
4768	NASDAQ	ACLS	Tue, May 26, 2020	26.62	27.04	25.71	26.71
4767	NASDAQ	ACLS	Fri, May 22, 2020	25.06	25.24	24.57	25.00
4766	NASDAQ	ACLS	Thu, May 21, 2020	25.21	25.42	24.82	24.84
4765	NASDAQ	ACLS	Wed, May 20, 2020	25.11	25.72	24.92	25.33
4764	NASDAQ	ACLS	Tue, May 19, 2020	23.93	25.63	23.93	24.73
4763	NASDAQ	ACLS	Mon, May 18, 2020	24.53	24.65	23.62	23.95
4762	NASDAQ	ACLS	Fri, May 15, 2020	24.61	24.61	23.31	23.52
4761	NASDAQ	ACLS	Thu, May 14, 2020	24.08	25.10	23.36	25.10
4760	NASDAQ	ACLS	Wed, May 13, 2020	25.80	26.09	24.42	24.71
4759	NASDAQ	ACLS	Tue, May 12, 2020	27.25	27.82	25.83	26.01
4758	NASDAQ	ACLS	Mon, May 11, 2020	25.63	27.21	25.17	27.01
4757	NASDAQ	ACLS	Fri, May 8, 2020	26.00	26.94	25.65	26.25
4756	NASDAQ	ACLS	Thu, May 7, 2020	26.20	26.96	25.56	25.81
4755	NASDAQ	ACLS	Wed, May 6, 2020	25.31	26.90	24.18	25.56
4754	NASDAQ	ACLS	Tue, May 5, 2020	22.75	23.75	22.43	22.75
4753	NASDAQ	ACLS	Mon, May 4, 2020	22.18	22.72	21.78	22.38
4752	NASDAQ	ACLS	Fri, May 1, 2020	22.72	23.00	21.79	22.48
4751	NASDAQ	ACLS	Thu, Apr 30, 2020	25.24	25.31	23.35	23.36
4750	NASDAQ	ACLS	Wed, Apr 29, 2020	24.99	26.07	24.83	25.82
4749	NASDAQ	ACLS	Tue, Apr 28, 2020	23.76	24.78	23.27	24.44
4748	NASDAQ	ACLS	Mon, Apr 27, 2020	21.94	23.22	21.94	23.11
4747	NASDAQ	ACLS	Fri, Apr 24, 2020	21.49	21.89	21.14	21.69
4746	NASDAQ	ACLS	Thu, Apr 23, 2020	21.47	22.00	21.16	21.52
4745	NASDAQ	ACLS	Wed, Apr 22, 2020	20.84	21.74	20.50	21.63
4744	NASDAQ	ACLS	Tue, Apr 21, 2020	20.97	21.23	19.86	20.15
4743	NASDAQ	ACLS	Mon, Apr 20, 2020	20.94	22.08	20.61	21.56
4742	NASDAQ	ACLS	Fri, Apr 17, 2020	21.56	21.62	21.12	21.47
4741	NASDAQ	ACLS	Thu, Apr 16, 2020	22.02	22.28	20.65	20.93
4740	NASDAQ	ACLS	Wed, Apr 15, 2020	21.04	21.68	20.69	21.49
4739	NASDAQ	ACLS	Tue, Apr 14, 2020	20.43	22.00	20.41	21.81
4738	NASDAQ	ACLS	Mon, Apr 13, 2020	19.46	19.67	18.92	19.64
4737	NASDAQ	ACLS	Thu, Apr 9, 2020	20.59	20.99	19.17	19.63
4736	NASDAQ	ACLS	Wed, Apr 8, 2020	19.16	20.32	18.82	19.79
4735	NASDAQ	ACLS	Tue, Apr 7, 2020	19.83	19.97	18.29	18.81
4734	NASDAQ	ACLS	Mon, Apr 6, 2020	17.81	19.20	17.81	19.04
4733	NASDAQ	ACLS	Fri, Apr 3, 2020	17.02	17.49	16.11	16.82
4732	NASDAQ	ACLS	Thu, Apr 2, 2020	16.61	17.84	16.52	17.27
4731	NASDAQ	ACLS	Wed, Apr 1, 2020	17.75	18.00	17.15	17.50
4730	NASDAQ	ACLS	Tue, Mar 31, 2020	18.35	18.99	17.79	18.31
4729	NASDAQ	ACLS	Mon, Mar 30, 2020	17.86	19.02	17.76	18.25
4728	NASDAQ	ACLS	Fri, Mar 27, 2020	18.85	19.38	17.62	17.74
4727	NASDAQ	ACLS	Thu, Mar 26, 2020	17.40	19.91	17.40	19.79
4726	NASDAQ	ACLS	Wed, Mar 25, 2020	17.72	18.51	16.84	17.08
4725	NASDAQ	ACLS	Tue, Mar 24, 2020	16.15	17.71	15.85	17.60
4724	NASDAQ	ACLS	Mon, Mar 23, 2020	13.97	15.40	13.71	14.98
4723	NASDAQ	ACLS	Fri, Mar 20, 2020	13.74	14.72	13.32	13.60
4722	NASDAQ	ACLS	Thu, Mar 19, 2020	13.07	15.82	12.99	13.42
4721	NASDAQ	ACLS	Wed, Mar 18, 2020	17.50	17.80	13.77	13.80
4720	NASDAQ	ACLS	Tue, Mar 17, 2020	17.09	19.54	16.11	18.78
4719	NASDAQ	ACLS	Mon, Mar 16, 2020	18.32	18.82	16.41	16.71
4718	NASDAQ	ACLS	Fri, Mar 13, 2020	19.97	20.36	18.49	20.21
4717	NASDAQ	ACLS	Thu, Mar 12, 2020	19.76	20.29	18.62	19.07
4716	NASDAQ	ACLS	Wed, Mar 11, 2020	21.90	22.12	20.95	21.12
4715	NASDAQ	ACLS	Tue, Mar 10, 2020	22.61	22.78	21.58	22.51
4714	NASDAQ	ACLS	Mon, Mar 9, 2020	21.59	22.85	21.14	21.85
4713	NASDAQ	ACLS	Fri, Mar 6, 2020	22.38	23.53	22.30	23.47
4712	NASDAQ	ACLS	Thu, Mar 5, 2020	23.44	23.86	22.94	23.20
4711	NASDAQ	ACLS	Wed, Mar 4, 2020	23.75	24.30	23.47	24.16
4710	NASDAQ	ACLS	Tue, Mar 3, 2020	23.97	24.29	23.29	23.51
4709	NASDAQ	ACLS	Mon, Mar 2, 2020	24.28	24.28	23.30	23.95
4708	NASDAQ	ACLS	Fri, Feb 28, 2020	21.92	23.99	21.92	23.99
4707	NASDAQ	ACLS	Thu, Feb 27, 2020	22.93	24.41	22.74	22.98
4706	NASDAQ	ACLS	Wed, Feb 26, 2020	23.38	24.07	23.31	23.83
4705	NASDAQ	ACLS	Tue, Feb 25, 2020	24.57	24.57	23.18	23.26
4704	NASDAQ	ACLS	Mon, Feb 24, 2020	25.08	25.18	24.01	24.32
4703	NASDAQ	ACLS	Fri, Feb 21, 2020	27.71	27.78	25.66	26.16
4702	NASDAQ	ACLS	Thu, Feb 20, 2020	27.85	28.45	27.54	27.95
4701	NASDAQ	ACLS	Wed, Feb 19, 2020	28.27	28.33	27.70	27.98
4700	NASDAQ	ACLS	Tue, Feb 18, 2020	27.67	28.14	27.55	27.81
4699	NASDAQ	ACLS	Fri, Feb 14, 2020	28.72	28.72	28.04	28.32
4698	NASDAQ	ACLS	Thu, Feb 13, 2020	28.06	29.24	27.90	28.56
4697	NASDAQ	ACLS	Wed, Feb 12, 2020	28.98	29.19	28.13	28.35
4696	NASDAQ	ACLS	Tue, Feb 11, 2020	28.43	29.23	28.43	28.76
4695	NASDAQ	ACLS	Mon, Feb 10, 2020	26.43	28.43	26.43	28.38
4694	NASDAQ	ACLS	Fri, Feb 7, 2020	28.29	28.38	26.54	26.83
4693	NASDAQ	ACLS	Thu, Feb 6, 2020	27.61	28.75	26.25	27.99
4692	NASDAQ	ACLS	Wed, Feb 5, 2020	25.64	25.94	25.23	25.89
4691	NASDAQ	ACLS	Tue, Feb 4, 2020	25.11	25.54	25.02	25.25
4690	NASDAQ	ACLS	Mon, Feb 3, 2020	24.14	24.98	24.12	24.62
4689	NASDAQ	ACLS	Fri, Jan 31, 2020	24.26	24.42	23.96	24.15
4688	NASDAQ	ACLS	Thu, Jan 30, 2020	23.87	24.55	23.87	24.50
4687	NASDAQ	ACLS	Wed, Jan 29, 2020	24.59	24.69	24.04	24.06
4686	NASDAQ	ACLS	Tue, Jan 28, 2020	23.60	24.79	23.31	24.57
4685	NASDAQ	ACLS	Mon, Jan 27, 2020	24.33	24.33	23.65	23.71
4684	NASDAQ	ACLS	Fri, Jan 24, 2020	25.53	25.53	24.63	25.02
4683	NASDAQ	ACLS	Thu, Jan 23, 2020	24.80	25.28	24.29	25.20
4682	NASDAQ	ACLS	Wed, Jan 22, 2020	25.09	25.51	24.76	24.84
4681	NASDAQ	ACLS	Tue, Jan 21, 2020	24.79	25.26	24.67	25.06
4680	NASDAQ	ACLS	Fri, Jan 17, 2020	25.40	25.60	24.95	25.03
4679	NASDAQ	ACLS	Thu, Jan 16, 2020	24.45	25.36	24.45	25.35
4678	NASDAQ	ACLS	Wed, Jan 15, 2020	24.42	24.64	24.04	24.25
4677	NASDAQ	ACLS	Tue, Jan 14, 2020	24.51	24.99	24.19	24.59
4676	NASDAQ	ACLS	Mon, Jan 13, 2020	24.28	24.58	23.04	24.43
4675	NASDAQ	ACLS	Fri, Jan 10, 2020	24.68	24.87	23.81	24.23
4674	NASDAQ	ACLS	Thu, Jan 9, 2020	24.90	25.18	24.57	24.65
4673	NASDAQ	ACLS	Wed, Jan 8, 2020	24.40	24.92	24.34	24.76
4672	NASDAQ	ACLS	Tue, Jan 7, 2020	24.25	24.54	23.90	24.38
4671	NASDAQ	ACLS	Mon, Jan 6, 2020	24.48	24.51	23.99	24.19
4670	NASDAQ	ACLS	Fri, Jan 3, 2020	24.15	24.86	24.15	24.79
4669	NASDAQ	ACLS	Thu, Jan 2, 2020	24.44	24.63	24.11	24.52
4668	NASDAQ	ACLS	Tue, Dec 31, 2019	23.99	24.25	23.94	24.10
4667	NASDAQ	ACLS	Mon, Dec 30, 2019	24.18	24.26	23.71	24.09
4666	NASDAQ	ACLS	Fri, Dec 27, 2019	24.48	24.48	23.85	24.18
4665	NASDAQ	ACLS	Thu, Dec 26, 2019	24.25	24.44	24.13	24.39
4664	NASDAQ	ACLS	Tue, Dec 24, 2019	24.47	24.47	24.10	24.23
4663	NASDAQ	ACLS	Mon, Dec 23, 2019	24.89	24.91	24.30	24.42
4662	NASDAQ	ACLS	Fri, Dec 20, 2019	25.00	25.00	24.40	24.81
4661	NASDAQ	ACLS	Thu, Dec 19, 2019	24.76	24.92	24.35	24.89
4660	NASDAQ	ACLS	Wed, Dec 18, 2019	23.87	24.98	23.69	24.77
4659	NASDAQ	ACLS	Tue, Dec 17, 2019	23.65	23.89	23.46	23.78
4658	NASDAQ	ACLS	Mon, Dec 16, 2019	23.62	24.42	23.55	23.64
4657	NASDAQ	ACLS	Fri, Dec 13, 2019	23.56	23.80	23.23	23.56
4656	NASDAQ	ACLS	Thu, Dec 12, 2019	23.15	23.75	23.11	23.64
4655	NASDAQ	ACLS	Wed, Dec 11, 2019	22.82	23.25	22.68	23.19
4654	NASDAQ	ACLS	Tue, Dec 10, 2019	22.62	22.92	22.50	22.82
4653	NASDAQ	ACLS	Mon, Dec 9, 2019	22.81	22.92	22.46	22.67
4652	NASDAQ	ACLS	Fri, Dec 6, 2019	22.99	23.31	22.75	22.84
4651	NASDAQ	ACLS	Thu, Dec 5, 2019	22.52	22.89	22.31	22.74
4650	NASDAQ	ACLS	Wed, Dec 4, 2019	21.72	22.58	21.56	22.30
4649	NASDAQ	ACLS	Tue, Dec 3, 2019	21.12	21.56	20.46	21.53
4648	NASDAQ	ACLS	Mon, Dec 2, 2019	21.52	21.52	20.93	21.21
4647	NASDAQ	ACLS	Fri, Nov 29, 2019	21.54	21.67	21.36	21.44
4646	NASDAQ	ACLS	Wed, Nov 27, 2019	21.73	21.78	21.37	21.73
4645	NASDAQ	ACLS	Tue, Nov 26, 2019	21.68	21.87	21.56	21.58
4644	NASDAQ	ACLS	Mon, Nov 25, 2019	20.78	21.80	20.69	21.77
4643	NASDAQ	ACLS	Fri, Nov 22, 2019	21.15	21.15	20.66	20.72
4642	NASDAQ	ACLS	Thu, Nov 21, 2019	22.00	22.00	20.70	21.06
4641	NASDAQ	ACLS	Wed, Nov 20, 2019	22.47	22.60	21.90	22.17
4640	NASDAQ	ACLS	Tue, Nov 19, 2019	22.68	22.82	22.32	22.60
4639	NASDAQ	ACLS	Mon, Nov 18, 2019	22.64	22.77	22.46	22.62
4638	NASDAQ	ACLS	Fri, Nov 15, 2019	22.46	22.87	22.45	22.74
4637	NASDAQ	ACLS	Thu, Nov 14, 2019	22.42	22.51	22.01	22.16
4636	NASDAQ	ACLS	Wed, Nov 13, 2019	22.27	22.65	22.18	22.52
4635	NASDAQ	ACLS	Tue, Nov 12, 2019	22.37	22.60	22.28	22.49
4634	NASDAQ	ACLS	Mon, Nov 11, 2019	21.85	22.39	21.42	22.36
4633	NASDAQ	ACLS	Fri, Nov 8, 2019	21.57	22.20	21.44	21.88
4632	NASDAQ	ACLS	Thu, Nov 7, 2019	21.82	21.92	21.45	21.71
4631	NASDAQ	ACLS	Wed, Nov 6, 2019	21.86	21.86	21.27	21.61
4630	NASDAQ	ACLS	Tue, Nov 5, 2019	22.05	22.32	21.73	21.90
4629	NASDAQ	ACLS	Mon, Nov 4, 2019	21.69	22.31	21.25	22.08
4628	NASDAQ	ACLS	Fri, Nov 1, 2019	19.49	21.35	19.44	20.87
4627	NASDAQ	ACLS	Thu, Oct 31, 2019	19.62	19.62	19.05	19.17
4626	NASDAQ	ACLS	Wed, Oct 30, 2019	20.00	20.11	19.52	19.64
4625	NASDAQ	ACLS	Tue, Oct 29, 2019	20.52	20.55	19.83	19.96
4624	NASDAQ	ACLS	Mon, Oct 28, 2019	19.76	20.63	19.76	20.59
4623	NASDAQ	ACLS	Fri, Oct 25, 2019	19.20	19.81	19.05	19.60
4622	NASDAQ	ACLS	Thu, Oct 24, 2019	18.57	19.25	18.44	19.15
4621	NASDAQ	ACLS	Wed, Oct 23, 2019	18.05	18.33	17.91	18.30
4620	NASDAQ	ACLS	Tue, Oct 22, 2019	18.30	18.44	18.11	18.18
4619	NASDAQ	ACLS	Mon, Oct 21, 2019	18.08	18.38	18.01	18.31
4618	NASDAQ	ACLS	Fri, Oct 18, 2019	18.02	18.15	17.71	17.82
4617	NASDAQ	ACLS	Thu, Oct 17, 2019	18.39	18.59	18.05	18.16
4616	NASDAQ	ACLS	Wed, Oct 16, 2019	18.04	18.35	18.04	18.13
4615	NASDAQ	ACLS	Tue, Oct 15, 2019	17.69	18.26	17.65	18.12
4614	NASDAQ	ACLS	Mon, Oct 14, 2019	17.93	17.98	17.33	17.65
4613	NASDAQ	ACLS	Fri, Oct 11, 2019	17.48	18.16	17.48	17.99
4612	NASDAQ	ACLS	Thu, Oct 10, 2019	17.10	17.33	17.06	17.15
4611	NASDAQ	ACLS	Wed, Oct 9, 2019	17.00	17.12	16.82	17.01
4610	NASDAQ	ACLS	Tue, Oct 8, 2019	16.99	17.00	16.61	16.82
4609	NASDAQ	ACLS	Mon, Oct 7, 2019	17.34	17.44	17.21	17.27
4608	NASDAQ	ACLS	Fri, Oct 4, 2019	16.70	17.36	16.70	17.34
4607	NASDAQ	ACLS	Thu, Oct 3, 2019	16.36	16.79	16.13	16.77
4606	NASDAQ	ACLS	Wed, Oct 2, 2019	16.68	16.82	16.29	16.43
4605	NASDAQ	ACLS	Tue, Oct 1, 2019	17.24	17.63	16.78	16.86
4604	NASDAQ	ACLS	Mon, Sep 30, 2019	16.86	17.22	16.64	17.09
4603	NASDAQ	ACLS	Fri, Sep 27, 2019	17.65	17.65	16.50	16.79
4602	NASDAQ	ACLS	Thu, Sep 26, 2019	18.68	18.82	17.77	17.79
4601	NASDAQ	ACLS	Wed, Sep 25, 2019	18.30	18.77	18.21	18.66
4600	NASDAQ	ACLS	Tue, Sep 24, 2019	18.56	18.70	18.18	18.30
4599	NASDAQ	ACLS	Mon, Sep 23, 2019	18.16	18.49	18.09	18.38
4598	NASDAQ	ACLS	Fri, Sep 20, 2019	18.28	18.58	17.96	18.22
4597	NASDAQ	ACLS	Thu, Sep 19, 2019	18.40	18.50	18.15	18.16
4596	NASDAQ	ACLS	Wed, Sep 18, 2019	18.52	18.75	18.20	18.37
4595	NASDAQ	ACLS	Tue, Sep 17, 2019	18.32	18.62	18.23	18.60
4594	NASDAQ	ACLS	Mon, Sep 16, 2019	18.31	18.41	18.04	18.33
4593	NASDAQ	ACLS	Fri, Sep 13, 2019	18.19	18.54	18.10	18.41
4592	NASDAQ	ACLS	Thu, Sep 12, 2019	18.30	18.46	17.90	18.19
4591	NASDAQ	ACLS	Wed, Sep 11, 2019	17.28	18.37	17.06	18.28
4590	NASDAQ	ACLS	Tue, Sep 10, 2019	16.34	17.28	16.04	17.25
4589	NASDAQ	ACLS	Mon, Sep 9, 2019	15.98	16.52	15.98	16.36
4588	NASDAQ	ACLS	Fri, Sep 6, 2019	16.21	16.21	15.98	16.00
4587	NASDAQ	ACLS	Thu, Sep 5, 2019	15.95	16.78	15.91	16.12
4586	NASDAQ	ACLS	Wed, Sep 4, 2019	15.23	15.78	15.23	15.71
4585	NASDAQ	ACLS	Tue, Sep 3, 2019	15.14	15.22	14.91	15.05
4584	NASDAQ	ACLS	Fri, Aug 30, 2019	15.28	15.44	15.15	15.31
4583	NASDAQ	ACLS	Thu, Aug 29, 2019	14.96	15.45	14.64	15.16
4582	NASDAQ	ACLS	Wed, Aug 28, 2019	14.70	14.88	14.53	14.67
4581	NASDAQ	ACLS	Tue, Aug 27, 2019	14.96	14.98	14.63	14.76
4580	NASDAQ	ACLS	Mon, Aug 26, 2019	15.06	15.19	14.77	14.88
4579	NASDAQ	ACLS	Fri, Aug 23, 2019	15.28	15.31	14.67	14.85
4578	NASDAQ	ACLS	Thu, Aug 22, 2019	15.24	15.66	15.24	15.40
4577	NASDAQ	ACLS	Wed, Aug 21, 2019	15.12	15.18	14.94	15.07
4576	NASDAQ	ACLS	Tue, Aug 20, 2019	15.13	15.22	14.90	14.91
4575	NASDAQ	ACLS	Mon, Aug 19, 2019	15.59	15.59	15.15	15.17
4574	NASDAQ	ACLS	Fri, Aug 16, 2019	15.07	15.38	15.03	15.33
4573	NASDAQ	ACLS	Thu, Aug 15, 2019	14.97	15.24	14.78	14.91
4572	NASDAQ	ACLS	Wed, Aug 14, 2019	15.00	15.12	14.93	15.00
4571	NASDAQ	ACLS	Tue, Aug 13, 2019	15.00	15.57	15.00	15.28
4570	NASDAQ	ACLS	Mon, Aug 12, 2019	14.90	15.22	14.90	15.03
4569	NASDAQ	ACLS	Fri, Aug 9, 2019	15.20	15.24	15.00	15.04
4568	NASDAQ	ACLS	Thu, Aug 8, 2019	14.81	15.35	14.81	15.22
4567	NASDAQ	ACLS	Wed, Aug 7, 2019	16.06	16.06	14.87	14.89
4566	NASDAQ	ACLS	Tue, Aug 6, 2019	15.21	15.49	14.86	15.02
4565	NASDAQ	ACLS	Mon, Aug 5, 2019	15.35	15.35	14.73	15.09
4564	NASDAQ	ACLS	Fri, Aug 2, 2019	16.05	16.24	15.46	15.77
4563	NASDAQ	ACLS	Thu, Aug 1, 2019	16.07	16.59	16.07	16.16
4562	NASDAQ	ACLS	Wed, Jul 31, 2019	16.18	16.44	15.97	16.05
4561	NASDAQ	ACLS	Tue, Jul 30, 2019	15.83	16.32	15.79	16.21
4560	NASDAQ	ACLS	Mon, Jul 29, 2019	15.83	16.05	15.81	16.00
4559	NASDAQ	ACLS	Fri, Jul 26, 2019	15.82	16.05	15.82	15.97
4558	NASDAQ	ACLS	Thu, Jul 25, 2019	16.29	16.29	15.61	15.71
4557	NASDAQ	ACLS	Wed, Jul 24, 2019	15.86	16.61	15.71	16.33
4556	NASDAQ	ACLS	Tue, Jul 23, 2019	15.75	16.04	15.69	15.89
4555	NASDAQ	ACLS	Mon, Jul 22, 2019	15.44	16.06	15.44	15.68
4554	NASDAQ	ACLS	Fri, Jul 19, 2019	15.39	15.63	15.30	15.33
4553	NASDAQ	ACLS	Thu, Jul 18, 2019	15.35	15.61	15.34	15.39
4552	NASDAQ	ACLS	Wed, Jul 17, 2019	15.10	15.53	14.91	15.35
4551	NASDAQ	ACLS	Tue, Jul 16, 2019	15.20	15.21	14.92	15.06
4550	NASDAQ	ACLS	Mon, Jul 15, 2019	15.16	15.36	14.95	15.21
4549	NASDAQ	ACLS	Fri, Jul 12, 2019	14.78	15.21	14.78	15.16
4548	NASDAQ	ACLS	Thu, Jul 11, 2019	15.03	15.12	14.68	14.79
4547	NASDAQ	ACLS	Wed, Jul 10, 2019	15.00	15.28	14.79	14.99
4546	NASDAQ	ACLS	Tue, Jul 9, 2019	14.78	14.91	14.56	14.84
4545	NASDAQ	ACLS	Mon, Jul 8, 2019	15.03	15.03	14.76	14.93
4544	NASDAQ	ACLS	Fri, Jul 5, 2019	14.98	15.20	14.89	15.16
4543	NASDAQ	ACLS	Wed, Jul 3, 2019	15.15	15.30	15.05	15.15
4542	NASDAQ	ACLS	Tue, Jul 2, 2019	15.34	15.42	14.95	15.17
4541	NASDAQ	ACLS	Mon, Jul 1, 2019	15.52	15.77	15.24	15.44
4540	NASDAQ	ACLS	Fri, Jun 28, 2019	15.15	15.40	15.00	15.05
4539	NASDAQ	ACLS	Thu, Jun 27, 2019	14.45	15.02	14.45	15.02
4538	NASDAQ	ACLS	Wed, Jun 26, 2019	14.26	14.60	14.26	14.44
4537	NASDAQ	ACLS	Tue, Jun 25, 2019	14.29	14.52	13.99	14.06
4536	NASDAQ	ACLS	Mon, Jun 24, 2019	14.52	14.64	14.31	14.32
4535	NASDAQ	ACLS	Fri, Jun 21, 2019	14.56	14.76	14.46	14.46
4534	NASDAQ	ACLS	Thu, Jun 20, 2019	14.90	14.96	14.60	14.64
4533	NASDAQ	ACLS	Wed, Jun 19, 2019	14.73	14.77	14.56	14.62
4532	NASDAQ	ACLS	Tue, Jun 18, 2019	14.29	14.93	14.29	14.68
4531	NASDAQ	ACLS	Mon, Jun 17, 2019	14.59	14.66	14.18	14.20
4530	NASDAQ	ACLS	Fri, Jun 14, 2019	14.87	14.97	14.59	14.59
4529	NASDAQ	ACLS	Thu, Jun 13, 2019	14.80	15.21	14.45	15.13
4528	NASDAQ	ACLS	Wed, Jun 12, 2019	14.90	14.91	14.50	14.74
4527	NASDAQ	ACLS	Tue, Jun 11, 2019	15.59	15.88	15.04	15.09
4526	NASDAQ	ACLS	Mon, Jun 10, 2019	15.13	15.76	15.00	15.74
4525	NASDAQ	ACLS	Fri, Jun 7, 2019	14.89	15.26	14.80	15.03
4524	NASDAQ	ACLS	Thu, Jun 6, 2019	14.87	15.15	14.63	14.89
4523	NASDAQ	ACLS	Wed, Jun 5, 2019	15.39	15.50	14.81	14.95
4522	NASDAQ	ACLS	Tue, Jun 4, 2019	14.77	15.31	14.51	15.30
4521	NASDAQ	ACLS	Mon, Jun 3, 2019	14.66	14.90	14.47	14.60
4520	NASDAQ	ACLS	Fri, May 31, 2019	14.92	15.10	14.73	14.83
4519	NASDAQ	ACLS	Thu, May 30, 2019	15.35	15.55	15.09	15.16
4518	NASDAQ	ACLS	Wed, May 29, 2019	15.45	15.71	15.26	15.32
4517	NASDAQ	ACLS	Tue, May 28, 2019	15.72	15.82	15.20	15.63
4516	NASDAQ	ACLS	Fri, May 24, 2019	15.47	15.81	15.47	15.70
4515	NASDAQ	ACLS	Thu, May 23, 2019	15.88	15.96	15.15	15.36
4514	NASDAQ	ACLS	Wed, May 22, 2019	16.16	16.24	15.80	16.14
4513	NASDAQ	ACLS	Tue, May 21, 2019	16.19	16.46	16.19	16.34
4512	NASDAQ	ACLS	Mon, May 20, 2019	16.21	16.30	15.89	15.96
4511	NASDAQ	ACLS	Fri, May 17, 2019	16.70	16.92	16.49	16.50
4510	NASDAQ	ACLS	Thu, May 16, 2019	17.04	17.28	16.87	16.95
4509	NASDAQ	ACLS	Wed, May 15, 2019	16.44	17.30	16.41	17.15
4508	NASDAQ	ACLS	Tue, May 14, 2019	16.51	16.82	16.36	16.66
4507	NASDAQ	ACLS	Mon, May 13, 2019	17.13	17.13	16.45	16.48
4506	NASDAQ	ACLS	Fri, May 10, 2019	17.09	17.61	17.09	17.48
4505	NASDAQ	ACLS	Thu, May 9, 2019	18.72	18.72	17.07	17.24
4504	NASDAQ	ACLS	Wed, May 8, 2019	20.44	20.94	18.89	19.08
4503	NASDAQ	ACLS	Tue, May 7, 2019	21.79	22.19	21.56	21.96
4502	NASDAQ	ACLS	Mon, May 6, 2019	21.39	22.09	21.01	22.08
4501	NASDAQ	ACLS	Fri, May 3, 2019	21.47	21.96	21.33	21.96
4500	NASDAQ	ACLS	Thu, May 2, 2019	21.12	21.52	20.98	21.27
4499	NASDAQ	ACLS	Wed, May 1, 2019	21.50	21.63	21.05	21.12
4498	NASDAQ	ACLS	Tue, Apr 30, 2019	21.25	21.41	21.03	21.29
4497	NASDAQ	ACLS	Mon, Apr 29, 2019	21.30	21.52	21.18	21.26
4496	NASDAQ	ACLS	Fri, Apr 26, 2019	20.99	21.30	20.86	21.29
4495	NASDAQ	ACLS	Thu, Apr 25, 2019	21.42	21.61	20.94	21.06
4494	NASDAQ	ACLS	Wed, Apr 24, 2019	21.31	21.94	21.20	21.45
4493	NASDAQ	ACLS	Tue, Apr 23, 2019	21.39	21.59	21.19	21.27
4492	NASDAQ	ACLS	Mon, Apr 22, 2019	21.63	21.63	21.26	21.41
4491	NASDAQ	ACLS	Thu, Apr 18, 2019	21.87	21.97	21.58	21.67
4490	NASDAQ	ACLS	Wed, Apr 17, 2019	21.81	21.96	21.40	21.83
4489	NASDAQ	ACLS	Tue, Apr 16, 2019	21.56	21.92	21.50	21.60
4488	NASDAQ	ACLS	Mon, Apr 15, 2019	21.42	21.44	21.09	21.40
4487	NASDAQ	ACLS	Fri, Apr 12, 2019	21.08	21.58	20.98	21.45
4486	NASDAQ	ACLS	Thu, Apr 11, 2019	20.99	20.99	20.62	20.89
4485	NASDAQ	ACLS	Wed, Apr 10, 2019	20.76	20.97	20.67	20.92
4484	NASDAQ	ACLS	Tue, Apr 9, 2019	20.91	20.93	20.62	20.75
4483	NASDAQ	ACLS	Mon, Apr 8, 2019	20.89	21.00	20.67	20.99
4482	NASDAQ	ACLS	Fri, Apr 5, 2019	20.90	21.08	20.79	20.96
4481	NASDAQ	ACLS	Thu, Apr 4, 2019	20.60	20.80	20.40	20.80
4480	NASDAQ	ACLS	Wed, Apr 3, 2019	20.49	21.05	20.49	20.63
4479	NASDAQ	ACLS	Tue, Apr 2, 2019	20.35	20.41	19.95	20.17
4478	NASDAQ	ACLS	Mon, Apr 1, 2019	20.26	20.64	20.21	20.34
4477	NASDAQ	ACLS	Fri, Mar 29, 2019	20.09	20.51	19.98	20.12
4476	NASDAQ	ACLS	Thu, Mar 28, 2019	19.83	20.11	19.66	19.86
4475	NASDAQ	ACLS	Wed, Mar 27, 2019	19.85	20.22	19.58	19.84
4474	NASDAQ	ACLS	Tue, Mar 26, 2019	20.34	20.58	19.76	19.84
4473	NASDAQ	ACLS	Mon, Mar 25, 2019	19.94	20.32	19.66	20.13
4472	NASDAQ	ACLS	Fri, Mar 22, 2019	20.83	20.91	19.80	19.97
4471	NASDAQ	ACLS	Thu, Mar 21, 2019	20.55	21.18	20.55	20.89
4470	NASDAQ	ACLS	Wed, Mar 20, 2019	20.68	20.87	20.37	20.50
4469	NASDAQ	ACLS	Tue, Mar 19, 2019	20.77	20.92	20.67	20.71
4468	NASDAQ	ACLS	Mon, Mar 18, 2019	20.61	20.79	20.35	20.67
4467	NASDAQ	ACLS	Fri, Mar 15, 2019	20.42	21.05	20.42	20.59
4466	NASDAQ	ACLS	Thu, Mar 14, 2019	20.19	20.65	20.19	20.33
4465	NASDAQ	ACLS	Wed, Mar 13, 2019	20.14	20.50	19.84	20.18
4464	NASDAQ	ACLS	Tue, Mar 12, 2019	20.18	20.29	19.87	19.97
4463	NASDAQ	ACLS	Mon, Mar 11, 2019	19.67	20.20	19.63	20.08
4462	NASDAQ	ACLS	Fri, Mar 8, 2019	19.59	19.94	19.46	19.57
4461	NASDAQ	ACLS	Thu, Mar 7, 2019	20.35	20.39	19.78	19.82
4460	NASDAQ	ACLS	Wed, Mar 6, 2019	21.06	21.06	20.30	20.37
4459	NASDAQ	ACLS	Tue, Mar 5, 2019	21.20	21.30	20.85	21.01
4458	NASDAQ	ACLS	Mon, Mar 4, 2019	21.16	21.42	20.94	21.17
4457	NASDAQ	ACLS	Fri, Mar 1, 2019	21.10	21.35	20.96	21.11
4456	NASDAQ	ACLS	Thu, Feb 28, 2019	21.14	21.34	20.92	21.02
4455	NASDAQ	ACLS	Wed, Feb 27, 2019	21.41	21.41	20.83	21.25
4454	NASDAQ	ACLS	Tue, Feb 26, 2019	21.79	21.92	21.44	21.46
4453	NASDAQ	ACLS	Mon, Feb 25, 2019	22.26	22.35	21.80	21.82
4452	NASDAQ	ACLS	Fri, Feb 22, 2019	22.28	22.28	21.85	22.02
4451	NASDAQ	ACLS	Thu, Feb 21, 2019	22.53	22.64	22.09	22.13
4450	NASDAQ	ACLS	Wed, Feb 20, 2019	22.40	22.76	22.29	22.53
4449	NASDAQ	ACLS	Tue, Feb 19, 2019	22.26	22.51	22.21	22.30
4448	NASDAQ	ACLS	Fri, Feb 15, 2019	22.70	22.70	22.33	22.44
4447	NASDAQ	ACLS	Thu, Feb 14, 2019	22.40	22.72	22.19	22.63
4446	NASDAQ	ACLS	Wed, Feb 13, 2019	22.45	22.70	22.11	22.38
4445	NASDAQ	ACLS	Tue, Feb 12, 2019	22.19	22.42	22.08	22.33
4444	NASDAQ	ACLS	Mon, Feb 11, 2019	21.93	22.10	21.46	21.99
4443	NASDAQ	ACLS	Fri, Feb 8, 2019	21.98	22.31	21.72	21.85
4442	NASDAQ	ACLS	Thu, Feb 7, 2019	21.79	22.99	21.00	22.32
4441	NASDAQ	ACLS	Wed, Feb 6, 2019	21.63	22.35	21.63	22.28
4440	NASDAQ	ACLS	Tue, Feb 5, 2019	21.39	21.86	21.39	21.54
4439	NASDAQ	ACLS	Mon, Feb 4, 2019	21.39	21.75	21.28	21.56
4438	NASDAQ	ACLS	Fri, Feb 1, 2019	20.85	21.50	20.85	21.40
4437	NASDAQ	ACLS	Thu, Jan 31, 2019	20.64	21.03	20.35	20.83
4436	NASDAQ	ACLS	Wed, Jan 30, 2019	20.62	20.84	20.20	20.70
4435	NASDAQ	ACLS	Tue, Jan 29, 2019	20.80	20.81	19.97	20.41
4434	NASDAQ	ACLS	Mon, Jan 28, 2019	19.80	21.20	19.80	20.77
4433	NASDAQ	ACLS	Fri, Jan 25, 2019	19.00	20.18	19.00	20.05
4432	NASDAQ	ACLS	Thu, Jan 24, 2019	18.15	19.48	18.15	18.80
4431	NASDAQ	ACLS	Wed, Jan 23, 2019	18.60	18.79	17.90	17.93
4430	NASDAQ	ACLS	Tue, Jan 22, 2019	19.32	19.37	18.38	18.47
4429	NASDAQ	ACLS	Fri, Jan 18, 2019	19.31	19.96	19.31	19.53
4428	NASDAQ	ACLS	Thu, Jan 17, 2019	19.10	19.37	19.00	19.23
4427	NASDAQ	ACLS	Wed, Jan 16, 2019	18.52	19.34	18.52	19.26
4426	NASDAQ	ACLS	Tue, Jan 15, 2019	18.69	18.69	18.20	18.52
4425	NASDAQ	ACLS	Mon, Jan 14, 2019	18.19	19.00	18.04	18.52
4424	NASDAQ	ACLS	Fri, Jan 11, 2019	17.95	18.35	17.95	18.11
4423	NASDAQ	ACLS	Thu, Jan 10, 2019	17.95	18.19	17.79	18.08
4422	NASDAQ	ACLS	Wed, Jan 9, 2019	17.87	18.62	17.87	18.07
4421	NASDAQ	ACLS	Tue, Jan 8, 2019	18.13	18.21	17.35	17.78
4420	NASDAQ	ACLS	Mon, Jan 7, 2019	17.69	18.08	17.45	17.85
4419	NASDAQ	ACLS	Fri, Jan 4, 2019	16.82	17.64	16.74	17.61
4418	NASDAQ	ACLS	Thu, Jan 3, 2019	17.39	17.43	16.55	16.57
4417	NASDAQ	ACLS	Wed, Jan 2, 2019	17.48	18.14	16.92	17.79
4416	NASDAQ	ACLS	Mon, Dec 31, 2018	17.80	17.81	17.17	17.80
4415	NASDAQ	ACLS	Fri, Dec 28, 2018	17.00	18.09	17.00	17.76
4414	NASDAQ	ACLS	Thu, Dec 27, 2018	16.35	17.00	16.35	16.99
4413	NASDAQ	ACLS	Wed, Dec 26, 2018	15.65	16.68	15.46	16.63
4412	NASDAQ	ACLS	Mon, Dec 24, 2018	15.71	16.25	15.48	15.54
4411	NASDAQ	ACLS	Fri, Dec 21, 2018	16.74	16.74	15.69	15.85
4410	NASDAQ	ACLS	Thu, Dec 20, 2018	16.74	16.96	16.39	16.59
4409	NASDAQ	ACLS	Wed, Dec 19, 2018	17.48	17.72	16.58	16.73
4408	NASDAQ	ACLS	Tue, Dec 18, 2018	17.81	18.35	17.52	17.55
4407	NASDAQ	ACLS	Mon, Dec 17, 2018	17.77	18.23	17.50	17.61
4406	NASDAQ	ACLS	Fri, Dec 14, 2018	17.98	18.28	17.60	17.79
4405	NASDAQ	ACLS	Thu, Dec 13, 2018	18.59	18.92	18.10	18.21
4404	NASDAQ	ACLS	Wed, Dec 12, 2018	18.57	18.80	18.28	18.49
4403	NASDAQ	ACLS	Tue, Dec 11, 2018	18.59	18.85	18.08	18.20
4402	NASDAQ	ACLS	Mon, Dec 10, 2018	18.54	18.77	18.09	18.22
4401	NASDAQ	ACLS	Fri, Dec 7, 2018	19.00	19.10	18.41	18.54
4400	NASDAQ	ACLS	Thu, Dec 6, 2018	18.89	19.14	18.41	19.02
4399	NASDAQ	ACLS	Tue, Dec 4, 2018	19.85	19.93	18.30	19.29
4398	NASDAQ	ACLS	Mon, Dec 3, 2018	20.44	20.57	19.75	20.09
4397	NASDAQ	ACLS	Fri, Nov 30, 2018	19.57	20.02	19.36	19.92
4396	NASDAQ	ACLS	Thu, Nov 29, 2018	19.22	19.80	19.13	19.65
4395	NASDAQ	ACLS	Wed, Nov 28, 2018	18.51	19.28	18.20	19.23
4394	NASDAQ	ACLS	Tue, Nov 27, 2018	18.06	18.58	17.53	18.25
4393	NASDAQ	ACLS	Mon, Nov 26, 2018	18.19	18.27	17.82	18.14
4392	NASDAQ	ACLS	Fri, Nov 23, 2018	17.70	18.15	17.58	17.90
4391	NASDAQ	ACLS	Wed, Nov 21, 2018	17.61	17.90	17.52	17.83
4390	NASDAQ	ACLS	Tue, Nov 20, 2018	16.79	17.64	16.57	17.39
4389	NASDAQ	ACLS	Mon, Nov 19, 2018	17.45	17.45	16.86	17.03
4388	NASDAQ	ACLS	Fri, Nov 16, 2018	16.65	17.57	16.59	17.56
4387	NASDAQ	ACLS	Thu, Nov 15, 2018	16.18	17.19	16.18	17.02
4386	NASDAQ	ACLS	Wed, Nov 14, 2018	16.30	16.68	16.06	16.21
4385	NASDAQ	ACLS	Tue, Nov 13, 2018	16.39	16.69	15.97	16.17
4384	NASDAQ	ACLS	Mon, Nov 12, 2018	16.89	16.89	16.08	16.20
4383	NASDAQ	ACLS	Fri, Nov 9, 2018	17.40	17.40	16.89	17.05
4382	NASDAQ	ACLS	Thu, Nov 8, 2018	17.58	17.99	17.51	17.63
4381	NASDAQ	ACLS	Wed, Nov 7, 2018	17.48	17.79	17.18	17.78
4380	NASDAQ	ACLS	Tue, Nov 6, 2018	17.30	17.49	17.08	17.26
4379	NASDAQ	ACLS	Mon, Nov 5, 2018	17.98	18.04	16.92	17.28
4378	NASDAQ	ACLS	Fri, Nov 2, 2018	16.11	19.82	16.11	18.08
4377	NASDAQ	ACLS	Thu, Nov 1, 2018	17.54	18.77	17.26	18.64
4376	NASDAQ	ACLS	Wed, Oct 31, 2018	16.98	17.42	16.70	17.26
4375	NASDAQ	ACLS	Tue, Oct 30, 2018	15.97	16.68	15.90	16.62
4374	NASDAQ	ACLS	Mon, Oct 29, 2018	16.75	17.30	15.72	15.99
4373	NASDAQ	ACLS	Fri, Oct 26, 2018	17.03	17.65	16.71	17.27
4372	NASDAQ	ACLS	Thu, Oct 25, 2018	17.07	17.67	16.85	17.61
4371	NASDAQ	ACLS	Wed, Oct 24, 2018	17.91	17.94	16.79	16.81
4370	NASDAQ	ACLS	Tue, Oct 23, 2018	17.53	18.17	17.20	18.01
4369	NASDAQ	ACLS	Mon, Oct 22, 2018	18.22	18.46	17.97	18.04
4368	NASDAQ	ACLS	Fri, Oct 19, 2018	18.35	18.67	17.99	18.12
4367	NASDAQ	ACLS	Thu, Oct 18, 2018	18.92	18.92	18.22	18.29
4366	NASDAQ	ACLS	Wed, Oct 17, 2018	18.25	19.55	18.20	18.98
4365	NASDAQ	ACLS	Tue, Oct 16, 2018	17.27	17.92	17.16	17.90
4364	NASDAQ	ACLS	Mon, Oct 15, 2018	16.90	17.34	16.79	17.05
4363	NASDAQ	ACLS	Fri, Oct 12, 2018	17.15	17.34	16.65	16.90
4362	NASDAQ	ACLS	Thu, Oct 11, 2018	17.29	17.71	16.73	16.75
4361	NASDAQ	ACLS	Wed, Oct 10, 2018	17.45	17.92	17.21	17.33
4360	NASDAQ	ACLS	Tue, Oct 9, 2018	17.81	18.00	17.42	17.63
4359	NASDAQ	ACLS	Mon, Oct 8, 2018	18.26	18.30	17.75	17.80
4358	NASDAQ	ACLS	Fri, Oct 5, 2018	18.85	18.85	18.10	18.32
4357	NASDAQ	ACLS	Thu, Oct 4, 2018	19.94	19.94	18.54	18.84
4356	NASDAQ	ACLS	Wed, Oct 3, 2018	19.60	19.98	19.47	19.95
4355	NASDAQ	ACLS	Tue, Oct 2, 2018	19.68	19.96	19.45	19.59
4354	NASDAQ	ACLS	Mon, Oct 1, 2018	19.76	19.93	19.48	19.62
4353	NASDAQ	ACLS	Fri, Sep 28, 2018	19.55	19.80	19.35	19.65
4352	NASDAQ	ACLS	Thu, Sep 27, 2018	19.80	20.10	19.45	19.55
4351	NASDAQ	ACLS	Wed, Sep 26, 2018	20.05	20.10	19.65	19.65
4350	NASDAQ	ACLS	Tue, Sep 25, 2018	20.30	20.35	19.98	20.15
4349	NASDAQ	ACLS	Mon, Sep 24, 2018	20.35	20.35	19.85	20.25
4348	NASDAQ	ACLS	Fri, Sep 21, 2018	20.15	20.50	20.05	20.35
4347	NASDAQ	ACLS	Thu, Sep 20, 2018	19.95	20.31	19.95	20.15
4346	NASDAQ	ACLS	Wed, Sep 19, 2018	20.45	20.75	19.60	19.90
4345	NASDAQ	ACLS	Tue, Sep 18, 2018	19.55	20.50	19.55	20.40
4344	NASDAQ	ACLS	Mon, Sep 17, 2018	19.25	19.75	18.90	19.50
4343	NASDAQ	ACLS	Fri, Sep 14, 2018	18.90	19.30	18.65	19.20
4342	NASDAQ	ACLS	Thu, Sep 13, 2018	18.85	19.05	18.65	18.85
4341	NASDAQ	ACLS	Wed, Sep 12, 2018	19.20	19.20	18.35	18.60
4340	NASDAQ	ACLS	Tue, Sep 11, 2018	19.10	19.45	18.80	19.30
4339	NASDAQ	ACLS	Mon, Sep 10, 2018	19.55	19.60	19.10	19.15
4338	NASDAQ	ACLS	Fri, Sep 7, 2018	19.10	19.60	18.95	19.35
4337	NASDAQ	ACLS	Thu, Sep 6, 2018	20.50	20.50	19.00	19.10
4336	NASDAQ	ACLS	Wed, Sep 5, 2018	20.25	20.45	19.75	20.35
4335	NASDAQ	ACLS	Tue, Sep 4, 2018	20.35	20.60	19.85	20.25
4334	NASDAQ	ACLS	Fri, Aug 31, 2018	20.15	20.30	19.85	20.20
4333	NASDAQ	ACLS	Thu, Aug 30, 2018	19.85	20.20	19.85	20.20
4332	NASDAQ	ACLS	Wed, Aug 29, 2018	20.15	20.25	19.80	19.95
4331	NASDAQ	ACLS	Tue, Aug 28, 2018	20.10	20.30	19.85	20.15
4330	NASDAQ	ACLS	Mon, Aug 27, 2018	19.85	20.25	19.75	20.05
4329	NASDAQ	ACLS	Fri, Aug 24, 2018	19.55	19.85	19.40	19.75
4328	NASDAQ	ACLS	Thu, Aug 23, 2018	19.60	19.91	19.40	19.40
4327	NASDAQ	ACLS	Wed, Aug 22, 2018	19.50	19.75	19.40	19.70
4326	NASDAQ	ACLS	Tue, Aug 21, 2018	19.15	19.90	19.00	19.50
4325	NASDAQ	ACLS	Mon, Aug 20, 2018	18.90	19.55	18.75	19.15
4324	NASDAQ	ACLS	Fri, Aug 17, 2018	19.95	19.95	19.15	19.20
4323	NASDAQ	ACLS	Thu, Aug 16, 2018	20.30	20.40	20.00	20.05
4322	NASDAQ	ACLS	Wed, Aug 15, 2018	20.95	20.95	20.01	20.25
4321	NASDAQ	ACLS	Tue, Aug 14, 2018	21.20	21.45	20.90	21.10
4320	NASDAQ	ACLS	Mon, Aug 13, 2018	21.35	21.45	20.90	21.00
4319	NASDAQ	ACLS	Fri, Aug 10, 2018	21.60	21.80	21.20	21.35
4318	NASDAQ	ACLS	Thu, Aug 9, 2018	22.35	22.35	21.90	21.95
4317	NASDAQ	ACLS	Wed, Aug 8, 2018	22.15	22.50	22.00	22.35
4316	NASDAQ	ACLS	Tue, Aug 7, 2018	22.80	22.95	22.20	22.30
4315	NASDAQ	ACLS	Mon, Aug 6, 2018	23.15	23.25	22.40	22.80
4314	NASDAQ	ACLS	Fri, Aug 3, 2018	24.60	25.17	23.05	23.20
4313	NASDAQ	ACLS	Thu, Aug 2, 2018	22.20	23.05	22.10	22.90
4312	NASDAQ	ACLS	Wed, Aug 1, 2018	22.15	22.35	21.45	22.35
4311	NASDAQ	ACLS	Tue, Jul 31, 2018	21.50	22.25	21.50	22.00
4310	NASDAQ	ACLS	Mon, Jul 30, 2018	22.25	22.25	21.30	21.40
4309	NASDAQ	ACLS	Fri, Jul 27, 2018	21.60	22.45	21.60	22.25
4308	NASDAQ	ACLS	Thu, Jul 26, 2018	21.00	21.60	20.80	21.50
4307	NASDAQ	ACLS	Wed, Jul 25, 2018	21.50	21.51	20.75	20.95
4306	NASDAQ	ACLS	Tue, Jul 24, 2018	21.40	21.70	21.05	21.35
4305	NASDAQ	ACLS	Mon, Jul 23, 2018	21.35	21.41	20.80	21.25
4304	NASDAQ	ACLS	Fri, Jul 20, 2018	21.75	21.90	21.36	21.50
4303	NASDAQ	ACLS	Thu, Jul 19, 2018	21.65	22.08	21.65	21.80
4302	NASDAQ	ACLS	Wed, Jul 18, 2018	21.30	21.90	21.25	21.85
4301	NASDAQ	ACLS	Tue, Jul 17, 2018	20.90	21.40	20.90	21.30
4300	NASDAQ	ACLS	Mon, Jul 16, 2018	21.10	21.38	20.90	21.05
4299	NASDAQ	ACLS	Fri, Jul 13, 2018	21.00	21.10	20.78	21.00
4298	NASDAQ	ACLS	Thu, Jul 12, 2018	20.40	20.90	20.40	20.85
4297	NASDAQ	ACLS	Wed, Jul 11, 2018	21.30	21.40	20.30	20.40
4296	NASDAQ	ACLS	Tue, Jul 10, 2018	22.30	22.70	21.55	21.55
4295	NASDAQ	ACLS	Mon, Jul 9, 2018	21.20	22.10	21.10	22.10
4294	NASDAQ	ACLS	Fri, Jul 6, 2018	20.20	21.28	20.03	21.05
4293	NASDAQ	ACLS	Thu, Jul 5, 2018	19.95	20.45	19.80	20.30
4292	NASDAQ	ACLS	Tue, Jul 3, 2018	20.10	20.10	19.65	19.90
4291	NASDAQ	ACLS	Mon, Jul 2, 2018	19.65	20.05	19.40	20.05
4290	NASDAQ	ACLS	Fri, Jun 29, 2018	19.75	20.00	19.65	19.80
4289	NASDAQ	ACLS	Thu, Jun 28, 2018	19.90	19.95	19.30	19.60
4288	NASDAQ	ACLS	Wed, Jun 27, 2018	20.45	20.70	19.90	19.95
4287	NASDAQ	ACLS	Tue, Jun 26, 2018	20.00	20.55	19.85	20.35
4286	NASDAQ	ACLS	Mon, Jun 25, 2018	20.30	20.35	19.75	19.85
4285	NASDAQ	ACLS	Fri, Jun 22, 2018	21.10	21.20	20.30	20.45
4284	NASDAQ	ACLS	Thu, Jun 21, 2018	20.75	21.20	20.75	20.95
4283	NASDAQ	ACLS	Wed, Jun 20, 2018	20.55	20.95	20.15	20.55
4282	NASDAQ	ACLS	Tue, Jun 19, 2018	20.20	20.50	20.10	20.25
4281	NASDAQ	ACLS	Mon, Jun 18, 2018	20.10	20.60	20.10	20.50
4280	NASDAQ	ACLS	Fri, Jun 15, 2018	20.30	20.60	20.30	20.40
4279	NASDAQ	ACLS	Thu, Jun 14, 2018	20.80	20.95	20.23	20.50
4278	NASDAQ	ACLS	Wed, Jun 13, 2018	21.05	21.40	20.70	20.80
4277	NASDAQ	ACLS	Tue, Jun 12, 2018	20.30	21.15	20.30	20.95
4276	NASDAQ	ACLS	Mon, Jun 11, 2018	20.45	20.60	20.05	20.30
4275	NASDAQ	ACLS	Fri, Jun 8, 2018	20.55	20.65	20.20	20.50
4274	NASDAQ	ACLS	Thu, Jun 7, 2018	21.40	21.54	20.45	20.65
4273	NASDAQ	ACLS	Wed, Jun 6, 2018	21.65	21.65	21.30	21.40
4272	NASDAQ	ACLS	Tue, Jun 5, 2018	21.80	22.00	21.43	21.70
4271	NASDAQ	ACLS	Mon, Jun 4, 2018	21.80	21.85	21.45	21.65
4270	NASDAQ	ACLS	Fri, Jun 1, 2018	21.45	22.40	21.30	21.75
4269	NASDAQ	ACLS	Thu, May 31, 2018	21.55	21.85	21.10	21.25
4268	NASDAQ	ACLS	Wed, May 30, 2018	21.35	22.03	21.15	21.55
4267	NASDAQ	ACLS	Tue, May 29, 2018	21.15	21.55	21.05	21.35
4266	NASDAQ	ACLS	Fri, May 25, 2018	21.40	21.85	21.15	21.25
4265	NASDAQ	ACLS	Thu, May 24, 2018	21.85	22.00	21.50	21.63
4264	NASDAQ	ACLS	Wed, May 23, 2018	21.75	22.15	21.75	21.95
4263	NASDAQ	ACLS	Tue, May 22, 2018	21.60	22.15	21.55	21.95
4262	NASDAQ	ACLS	Mon, May 21, 2018	21.25	21.70	21.05	21.50
4261	NASDAQ	ACLS	Fri, May 18, 2018	22.05	22.05	20.95	21.05
4260	NASDAQ	ACLS	Thu, May 17, 2018	22.40	22.60	22.24	22.40
4259	NASDAQ	ACLS	Wed, May 16, 2018	22.05	22.70	21.95	22.40
4258	NASDAQ	ACLS	Tue, May 15, 2018	22.15	22.20	21.60	21.95
4257	NASDAQ	ACLS	Mon, May 14, 2018	22.30	22.85	22.25	22.30
4256	NASDAQ	ACLS	Fri, May 11, 2018	22.60	22.75	21.90	22.13
4255	NASDAQ	ACLS	Thu, May 10, 2018	22.90	22.95	22.30	22.85
4254	NASDAQ	ACLS	Wed, May 9, 2018	22.30	22.85	22.20	22.70
4253	NASDAQ	ACLS	Tue, May 8, 2018	22.20	22.75	22.05	22.10
4252	NASDAQ	ACLS	Mon, May 7, 2018	21.60	22.60	21.50	22.25
4251	NASDAQ	ACLS	Fri, May 4, 2018	20.95	22.40	20.80	22.15
4250	NASDAQ	ACLS	Thu, May 3, 2018	21.80	22.75	20.95	21.15
4249	NASDAQ	ACLS	Wed, May 2, 2018	22.55	23.20	22.35	22.85
4248	NASDAQ	ACLS	Tue, May 1, 2018	22.00	22.50	21.75	22.50
4247	NASDAQ	ACLS	Mon, Apr 30, 2018	21.80	22.75	21.80	22.00
4246	NASDAQ	ACLS	Fri, Apr 27, 2018	22.95	22.95	21.70	21.75
4245	NASDAQ	ACLS	Thu, Apr 26, 2018	22.50	23.10	22.01	22.75
4244	NASDAQ	ACLS	Wed, Apr 25, 2018	22.40	22.70	21.70	22.30
4243	NASDAQ	ACLS	Tue, Apr 24, 2018	22.75	23.00	22.10	22.40
4242	NASDAQ	ACLS	Mon, Apr 23, 2018	23.00	23.05	22.45	22.50
4241	NASDAQ	ACLS	Fri, Apr 20, 2018	22.70	23.60	22.65	22.80
4240	NASDAQ	ACLS	Thu, Apr 19, 2018	24.00	24.20	22.60	22.90
4239	NASDAQ	ACLS	Wed, Apr 18, 2018	24.75	24.75	23.53	24.10
4238	NASDAQ	ACLS	Tue, Apr 17, 2018	24.70	25.20	24.60	25.00
4237	NASDAQ	ACLS	Mon, Apr 16, 2018	24.65	24.80	24.15	24.45
4236	NASDAQ	ACLS	Fri, Apr 13, 2018	24.80	24.80	24.18	24.55
4235	NASDAQ	ACLS	Thu, Apr 12, 2018	24.20	24.70	24.10	24.60
4234	NASDAQ	ACLS	Wed, Apr 11, 2018	23.90	24.60	23.80	24.00
4233	NASDAQ	ACLS	Tue, Apr 10, 2018	23.55	24.35	23.45	24.10
4232	NASDAQ	ACLS	Mon, Apr 9, 2018	23.30	24.00	22.81	23.15
4231	NASDAQ	ACLS	Fri, Apr 6, 2018	23.35	23.75	22.85	23.05
4230	NASDAQ	ACLS	Thu, Apr 5, 2018	24.30	24.35	23.25	23.53
4229	NASDAQ	ACLS	Wed, Apr 4, 2018	23.10	24.15	22.50	24.05
4228	NASDAQ	ACLS	Tue, Apr 3, 2018	23.60	23.90	23.25	23.80
4227	NASDAQ	ACLS	Mon, Apr 2, 2018	24.30	24.60	23.05	23.25
4226	NASDAQ	ACLS	Thu, Mar 29, 2018	23.80	25.15	23.66	24.60
4225	NASDAQ	ACLS	Wed, Mar 28, 2018	24.65	24.90	23.40	23.60
4224	NASDAQ	ACLS	Tue, Mar 27, 2018	26.75	26.85	24.55	24.65
4223	NASDAQ	ACLS	Mon, Mar 26, 2018	26.30	26.70	25.65	26.65
4222	NASDAQ	ACLS	Fri, Mar 23, 2018	26.50	27.05	25.80	25.80
4221	NASDAQ	ACLS	Thu, Mar 22, 2018	27.45	27.85	26.50	26.50
4220	NASDAQ	ACLS	Wed, Mar 21, 2018	27.40	28.35	27.25	27.95
4219	NASDAQ	ACLS	Tue, Mar 20, 2018	26.95	27.50	26.70	27.25
4218	NASDAQ	ACLS	Mon, Mar 19, 2018	27.00	27.05	25.90	26.95
4217	NASDAQ	ACLS	Fri, Mar 16, 2018	26.65	27.38	26.40	27.30
4216	NASDAQ	ACLS	Thu, Mar 15, 2018	26.80	27.10	26.30	26.50
4215	NASDAQ	ACLS	Wed, Mar 14, 2018	26.35	27.05	26.15	26.65
4214	NASDAQ	ACLS	Tue, Mar 13, 2018	27.10	27.45	26.10	26.25
4213	NASDAQ	ACLS	Mon, Mar 12, 2018	27.50	27.60	26.40	26.80
4212	NASDAQ	ACLS	Fri, Mar 9, 2018	25.95	27.00	25.95	26.85
4211	NASDAQ	ACLS	Thu, Mar 8, 2018	25.85	26.45	25.48	25.55
4210	NASDAQ	ACLS	Wed, Mar 7, 2018	25.20	26.00	25.07	25.80
4209	NASDAQ	ACLS	Tue, Mar 6, 2018	24.80	25.83	24.65	25.45
4208	NASDAQ	ACLS	Mon, Mar 5, 2018	24.60	24.95	24.15	24.65
4207	NASDAQ	ACLS	Fri, Mar 2, 2018	24.00	24.88	23.65	24.75
4206	NASDAQ	ACLS	Thu, Mar 1, 2018	24.40	25.05	24.05	24.40
4205	NASDAQ	ACLS	Wed, Feb 28, 2018	24.90	25.05	24.35	24.45
4204	NASDAQ	ACLS	Tue, Feb 27, 2018	25.60	25.72	24.66	24.80
4203	NASDAQ	ACLS	Mon, Feb 26, 2018	25.25	25.75	25.19	25.55
4202	NASDAQ	ACLS	Fri, Feb 23, 2018	24.80	25.40	24.80	25.20
4201	NASDAQ	ACLS	Thu, Feb 22, 2018	25.15	25.15	24.15	24.45
4200	NASDAQ	ACLS	Wed, Feb 21, 2018	25.20	25.55	24.95	25.05
4199	NASDAQ	ACLS	Tue, Feb 20, 2018	24.40	25.70	24.15	25.05
4198	NASDAQ	ACLS	Fri, Feb 16, 2018	24.65	24.85	24.40	24.60
4197	NASDAQ	ACLS	Thu, Feb 15, 2018	24.50	24.90	23.75	24.70
4196	NASDAQ	ACLS	Wed, Feb 14, 2018	23.25	24.45	23.05	24.35
4195	NASDAQ	ACLS	Tue, Feb 13, 2018	23.35	23.60	22.90	23.35
4194	NASDAQ	ACLS	Mon, Feb 12, 2018	23.55	24.00	22.65	23.55
4193	NASDAQ	ACLS	Fri, Feb 9, 2018	22.85	23.20	21.90	23.05
4192	NASDAQ	ACLS	Thu, Feb 8, 2018	23.80	24.05	21.90	22.45
4191	NASDAQ	ACLS	Wed, Feb 7, 2018	25.40	26.50	23.80	23.90
4190	NASDAQ	ACLS	Tue, Feb 6, 2018	23.15	24.65	23.15	24.30
4189	NASDAQ	ACLS	Mon, Feb 5, 2018	25.10	25.65	23.85	23.85
4188	NASDAQ	ACLS	Fri, Feb 2, 2018	25.95	25.95	24.70	25.60
4187	NASDAQ	ACLS	Thu, Feb 1, 2018	25.60	26.60	25.55	26.35
4186	NASDAQ	ACLS	Wed, Jan 31, 2018	26.10	26.65	25.70	25.90
4185	NASDAQ	ACLS	Tue, Jan 30, 2018	25.85	26.75	25.85	26.10
4184	NASDAQ	ACLS	Mon, Jan 29, 2018	27.15	27.20	25.90	26.25
4183	NASDAQ	ACLS	Fri, Jan 26, 2018	26.70	27.30	26.50	27.20
4182	NASDAQ	ACLS	Thu, Jan 25, 2018	27.35	27.80	26.35	26.50
4181	NASDAQ	ACLS	Wed, Jan 24, 2018	28.15	28.15	26.20	26.90
4180	NASDAQ	ACLS	Tue, Jan 23, 2018	26.75	28.20	26.68	28.10
4179	NASDAQ	ACLS	Mon, Jan 22, 2018	25.95	26.10	25.55	26.00
4178	NASDAQ	ACLS	Fri, Jan 19, 2018	25.45	26.20	25.05	26.00
4177	NASDAQ	ACLS	Thu, Jan 18, 2018	26.95	26.95	24.95	25.30
4176	NASDAQ	ACLS	Wed, Jan 17, 2018	30.60	31.00	26.80	26.93
4175	NASDAQ	ACLS	Tue, Jan 16, 2018	29.35	30.50	29.30	30.30
4174	NASDAQ	ACLS	Fri, Jan 12, 2018	29.50	29.80	29.08	29.15
4173	NASDAQ	ACLS	Thu, Jan 11, 2018	30.35	30.53	29.40	29.40
4172	NASDAQ	ACLS	Wed, Jan 10, 2018	30.70	30.80	29.30	30.25
4171	NASDAQ	ACLS	Tue, Jan 9, 2018	31.30	31.60	30.75	31.05
4170	NASDAQ	ACLS	Mon, Jan 8, 2018	31.00	31.60	30.60	31.30
4169	NASDAQ	ACLS	Fri, Jan 5, 2018	30.30	31.05	30.15	31.00
4168	NASDAQ	ACLS	Thu, Jan 4, 2018	30.15	30.45	29.45	30.20
4167	NASDAQ	ACLS	Wed, Jan 3, 2018	29.70	30.05	29.15	29.90
4166	NASDAQ	ACLS	Tue, Jan 2, 2018	29.00	29.95	28.75	29.55
4165	NASDAQ	ACLS	Fri, Dec 29, 2017	29.75	29.75	28.55	28.70
4164	NASDAQ	ACLS	Thu, Dec 28, 2017	29.90	30.25	29.45	29.70
4163	NASDAQ	ACLS	Wed, Dec 27, 2017	29.25	30.15	29.15	29.80
4162	NASDAQ	ACLS	Tue, Dec 26, 2017	29.20	29.45	28.86	29.30
4161	NASDAQ	ACLS	Fri, Dec 22, 2017	29.70	29.80	29.05	29.60
4160	NASDAQ	ACLS	Thu, Dec 21, 2017	30.50	30.50	29.65	29.75
4159	NASDAQ	ACLS	Wed, Dec 20, 2017	29.85	30.90	29.66	30.35
4158	NASDAQ	ACLS	Tue, Dec 19, 2017	29.80	30.10	29.40	29.45
4157	NASDAQ	ACLS	Mon, Dec 18, 2017	30.15	30.65	29.50	29.80
4156	NASDAQ	ACLS	Fri, Dec 15, 2017	28.75	29.95	28.75	29.75
4155	NASDAQ	ACLS	Thu, Dec 14, 2017	29.05	29.55	28.50	28.60
4154	NASDAQ	ACLS	Wed, Dec 13, 2017	28.80	29.55	28.80	28.95
4153	NASDAQ	ACLS	Tue, Dec 12, 2017	29.60	29.75	28.75	28.80
4152	NASDAQ	ACLS	Mon, Dec 11, 2017	29.45	30.69	29.35	29.70
4151	NASDAQ	ACLS	Fri, Dec 8, 2017	31.00	31.30	29.33	29.40
4150	NASDAQ	ACLS	Thu, Dec 7, 2017	29.70	30.65	29.60	30.60
4149	NASDAQ	ACLS	Wed, Dec 6, 2017	29.05	29.85	28.80	29.70
4148	NASDAQ	ACLS	Tue, Dec 5, 2017	29.15	29.80	28.46	29.30
4147	NASDAQ	ACLS	Mon, Dec 4, 2017	31.50	31.90	28.50	29.15
4146	NASDAQ	ACLS	Fri, Dec 1, 2017	31.75	31.75	29.30	31.05
4145	NASDAQ	ACLS	Thu, Nov 30, 2017	32.75	32.90	31.90	32.00
4144	NASDAQ	ACLS	Wed, Nov 29, 2017	35.00	35.40	30.85	32.38
4143	NASDAQ	ACLS	Tue, Nov 28, 2017	35.15	35.65	34.25	35.05
4142	NASDAQ	ACLS	Mon, Nov 27, 2017	36.45	36.55	34.30	34.80
4141	NASDAQ	ACLS	Fri, Nov 24, 2017	35.70	37.05	35.50	36.63
4140	NASDAQ	ACLS	Wed, Nov 22, 2017	36.70	36.73	35.05	35.35
4139	NASDAQ	ACLS	Tue, Nov 21, 2017	35.05	36.63	35.00	36.60
4138	NASDAQ	ACLS	Mon, Nov 20, 2017	34.50	35.20	34.30	35.00
4137	NASDAQ	ACLS	Fri, Nov 17, 2017	34.75	34.80	34.09	34.30
4136	NASDAQ	ACLS	Thu, Nov 16, 2017	34.20	35.25	34.20	34.65
4135	NASDAQ	ACLS	Wed, Nov 15, 2017	34.45	34.65	33.55	34.00
4134	NASDAQ	ACLS	Tue, Nov 14, 2017	34.60	35.05	34.33	34.70
4133	NASDAQ	ACLS	Mon, Nov 13, 2017	33.65	34.95	33.26	34.80
4132	NASDAQ	ACLS	Fri, Nov 10, 2017	33.65	34.06	33.35	33.80
4131	NASDAQ	ACLS	Thu, Nov 9, 2017	33.55	34.10	32.40	33.90
4130	NASDAQ	ACLS	Wed, Nov 8, 2017	33.05	34.10	32.95	33.90
4129	NASDAQ	ACLS	Tue, Nov 7, 2017	34.10	34.38	32.50	33.25
4128	NASDAQ	ACLS	Mon, Nov 6, 2017	35.50	35.90	33.23	33.75
4127	NASDAQ	ACLS	Fri, Nov 3, 2017	32.80	36.20	32.80	35.20
4126	NASDAQ	ACLS	Thu, Nov 2, 2017	31.70	32.40	31.10	31.95
4125	NASDAQ	ACLS	Wed, Nov 1, 2017	33.30	33.55	31.12	31.80
4124	NASDAQ	ACLS	Tue, Oct 31, 2017	32.20	33.25	32.20	32.90
4123	NASDAQ	ACLS	Mon, Oct 30, 2017	32.00	32.40	31.65	32.10
4122	NASDAQ	ACLS	Fri, Oct 27, 2017	32.55	32.64	32.00	32.30
4121	NASDAQ	ACLS	Thu, Oct 26, 2017	32.80	32.83	31.90	32.15
4120	NASDAQ	ACLS	Wed, Oct 25, 2017	32.90	32.90	31.75	32.75
4119	NASDAQ	ACLS	Tue, Oct 24, 2017	33.20	33.35	32.90	33.00
4118	NASDAQ	ACLS	Mon, Oct 23, 2017	33.20	33.25	32.65	33.10
4117	NASDAQ	ACLS	Fri, Oct 20, 2017	33.15	33.68	32.80	33.10
4116	NASDAQ	ACLS	Thu, Oct 19, 2017	31.00	32.78	30.45	32.65
4115	NASDAQ	ACLS	Wed, Oct 18, 2017	31.15	31.50	30.90	31.40
4114	NASDAQ	ACLS	Tue, Oct 17, 2017	31.15	31.80	30.90	31.00
4113	NASDAQ	ACLS	Mon, Oct 16, 2017	30.75	31.20	30.65	31.15
4112	NASDAQ	ACLS	Fri, Oct 13, 2017	30.30	31.10	30.30	30.65
4111	NASDAQ	ACLS	Thu, Oct 12, 2017	29.95	31.40	29.80	30.15
4110	NASDAQ	ACLS	Wed, Oct 11, 2017	28.00	28.50	27.53	28.40
4109	NASDAQ	ACLS	Tue, Oct 10, 2017	28.00	28.05	27.15	28.00
4108	NASDAQ	ACLS	Mon, Oct 9, 2017	27.75	28.05	27.50	27.95
4107	NASDAQ	ACLS	Fri, Oct 6, 2017	27.65	28.30	27.61	28.05
4106	NASDAQ	ACLS	Thu, Oct 5, 2017	28.00	28.00	27.25	27.95
4105	NASDAQ	ACLS	Wed, Oct 4, 2017	27.90	28.10	27.60	27.90
4104	NASDAQ	ACLS	Tue, Oct 3, 2017	28.75	28.75	27.45	27.95
4103	NASDAQ	ACLS	Mon, Oct 2, 2017	28.25	29.40	27.95	28.55
4102	NASDAQ	ACLS	Fri, Sep 29, 2017	26.40	27.40	25.75	27.35
4101	NASDAQ	ACLS	Thu, Sep 28, 2017	26.20	26.40	25.30	26.25
4100	NASDAQ	ACLS	Wed, Sep 27, 2017	24.80	26.40	24.75	26.05
4099	NASDAQ	ACLS	Tue, Sep 26, 2017	24.90	25.10	24.00	24.50
4098	NASDAQ	ACLS	Mon, Sep 25, 2017	25.00	25.05	24.20	24.70
4097	NASDAQ	ACLS	Fri, Sep 22, 2017	24.20	25.05	24.10	24.95
4096	NASDAQ	ACLS	Thu, Sep 21, 2017	24.20	24.55	24.05	24.25
4095	NASDAQ	ACLS	Wed, Sep 20, 2017	24.85	24.90	23.85	24.25
4094	NASDAQ	ACLS	Tue, Sep 19, 2017	24.75	25.10	24.24	24.90
4093	NASDAQ	ACLS	Mon, Sep 18, 2017	23.50	24.68	23.50	24.55
4092	NASDAQ	ACLS	Fri, Sep 15, 2017	23.30	23.60	23.13	23.35
4091	NASDAQ	ACLS	Thu, Sep 14, 2017	23.00	23.50	22.95	23.30
4090	NASDAQ	ACLS	Wed, Sep 13, 2017	22.65	23.15	22.45	23.05
4089	NASDAQ	ACLS	Tue, Sep 12, 2017	22.65	22.78	22.20	22.65
4088	NASDAQ	ACLS	Mon, Sep 11, 2017	21.60	22.58	21.56	22.50
4087	NASDAQ	ACLS	Fri, Sep 8, 2017	21.45	22.00	21.30	21.50
4086	NASDAQ	ACLS	Thu, Sep 7, 2017	21.10	21.70	21.05	21.40
4085	NASDAQ	ACLS	Wed, Sep 6, 2017	20.95	21.15	20.45	20.95
4084	NASDAQ	ACLS	Tue, Sep 5, 2017	21.45	21.55	20.40	20.85
4083	NASDAQ	ACLS	Fri, Sep 1, 2017	21.00	21.50	20.95	21.50
4082	NASDAQ	ACLS	Thu, Aug 31, 2017	21.00	21.00	20.75	20.90
4081	NASDAQ	ACLS	Wed, Aug 30, 2017	20.95	21.00	20.55	20.90
4080	NASDAQ	ACLS	Tue, Aug 29, 2017	20.00	20.90	19.65	20.80
4079	NASDAQ	ACLS	Mon, Aug 28, 2017	19.80	20.40	19.72	20.30
4078	NASDAQ	ACLS	Fri, Aug 25, 2017	20.20	20.20	19.60	19.80
4077	NASDAQ	ACLS	Thu, Aug 24, 2017	20.30	20.45	19.95	20.10
4076	NASDAQ	ACLS	Wed, Aug 23, 2017	20.35	20.45	20.05	20.15
4075	NASDAQ	ACLS	Tue, Aug 22, 2017	20.30	20.85	20.25	20.60
4074	NASDAQ	ACLS	Mon, Aug 21, 2017	20.65	20.65	20.05	20.20
4073	NASDAQ	ACLS	Fri, Aug 18, 2017	19.90	20.80	19.65	20.65
4072	NASDAQ	ACLS	Thu, Aug 17, 2017	20.70	20.95	19.75	19.80
4071	NASDAQ	ACLS	Wed, Aug 16, 2017	20.60	21.00	20.40	20.80
4070	NASDAQ	ACLS	Tue, Aug 15, 2017	21.05	21.20	20.50	20.60
4069	NASDAQ	ACLS	Mon, Aug 14, 2017	20.65	21.20	20.65	21.10
4068	NASDAQ	ACLS	Fri, Aug 11, 2017	19.55	20.40	19.45	20.30
4067	NASDAQ	ACLS	Thu, Aug 10, 2017	20.35	20.45	19.35	19.45
4066	NASDAQ	ACLS	Wed, Aug 9, 2017	20.50	20.65	20.00	20.50
4065	NASDAQ	ACLS	Tue, Aug 8, 2017	21.85	21.92	20.65	20.70
4064	NASDAQ	ACLS	Mon, Aug 7, 2017	20.25	21.90	20.25	21.75
4063	NASDAQ	ACLS	Fri, Aug 4, 2017	20.70	20.70	18.60	20.10
4062	NASDAQ	ACLS	Thu, Aug 3, 2017	20.60	21.20	20.53	20.70
4061	NASDAQ	ACLS	Wed, Aug 2, 2017	21.20	21.55	20.45	20.50
4060	NASDAQ	ACLS	Tue, Aug 1, 2017	22.30	22.30	21.38	21.40
4059	NASDAQ	ACLS	Mon, Jul 31, 2017	22.90	23.05	21.80	22.20
4058	NASDAQ	ACLS	Fri, Jul 28, 2017	22.85	23.25	22.55	22.85
4057	NASDAQ	ACLS	Thu, Jul 27, 2017	23.70	23.90	22.40	22.90
4056	NASDAQ	ACLS	Wed, Jul 26, 2017	23.25	23.65	23.22	23.60
4055	NASDAQ	ACLS	Tue, Jul 25, 2017	23.15	23.45	23.00	23.10
4054	NASDAQ	ACLS	Mon, Jul 24, 2017	23.00	23.30	22.91	23.15
4053	NASDAQ	ACLS	Fri, Jul 21, 2017	23.00	23.25	22.65	23.00
4052	NASDAQ	ACLS	Thu, Jul 20, 2017	23.35	23.43	22.90	22.90
4051	NASDAQ	ACLS	Wed, Jul 19, 2017	23.20	23.75	23.10	23.35
4050	NASDAQ	ACLS	Tue, Jul 18, 2017	22.85	23.40	22.65	23.25
4049	NASDAQ	ACLS	Mon, Jul 17, 2017	21.85	22.95	21.65	22.85
4048	NASDAQ	ACLS	Fri, Jul 14, 2017	21.60	22.00	21.45	21.80
4047	NASDAQ	ACLS	Thu, Jul 13, 2017	21.85	22.05	21.20	21.50
4046	NASDAQ	ACLS	Wed, Jul 12, 2017	22.95	22.95	21.70	21.85
4045	NASDAQ	ACLS	Tue, Jul 11, 2017	23.25	23.33	22.20	22.40
4044	NASDAQ	ACLS	Mon, Jul 10, 2017	22.55	23.20	22.10	23.03
4043	NASDAQ	ACLS	Fri, Jul 7, 2017	21.50	22.65	21.50	22.55
4042	NASDAQ	ACLS	Thu, Jul 6, 2017	21.35	21.85	21.10	21.40
4041	NASDAQ	ACLS	Wed, Jul 5, 2017	20.70	21.75	20.50	21.55
4040	NASDAQ	ACLS	Mon, Jul 3, 2017	21.10	21.26	20.05	20.70
4039	NASDAQ	ACLS	Fri, Jun 30, 2017	21.35	21.75	20.90	20.95
4038	NASDAQ	ACLS	Thu, Jun 29, 2017	22.55	22.65	21.05	21.35
4037	NASDAQ	ACLS	Wed, Jun 28, 2017	22.20	22.70	21.60	22.60
4036	NASDAQ	ACLS	Tue, Jun 27, 2017	23.35	23.40	21.95	22.05
4035	NASDAQ	ACLS	Mon, Jun 26, 2017	23.80	24.05	23.25	23.35
4034	NASDAQ	ACLS	Fri, Jun 23, 2017	23.35	23.95	23.10	23.70
4033	NASDAQ	ACLS	Thu, Jun 22, 2017	23.55	23.65	23.20	23.40
4032	NASDAQ	ACLS	Wed, Jun 21, 2017	23.50	23.90	23.35	23.50
4031	NASDAQ	ACLS	Tue, Jun 20, 2017	24.20	24.25	23.20	23.40
4030	NASDAQ	ACLS	Mon, Jun 19, 2017	23.75	24.30	23.40	24.00
4029	NASDAQ	ACLS	Fri, Jun 16, 2017	22.90	23.65	22.63	23.55
4028	NASDAQ	ACLS	Thu, Jun 15, 2017	22.80	23.18	22.01	22.70
4027	NASDAQ	ACLS	Wed, Jun 14, 2017	24.10	24.20	22.80	23.30
4026	NASDAQ	ACLS	Tue, Jun 13, 2017	24.25	24.70	23.60	24.10
4025	NASDAQ	ACLS	Mon, Jun 12, 2017	24.40	25.00	23.50	24.15
4024	NASDAQ	ACLS	Fri, Jun 9, 2017	25.85	26.53	23.50	24.10
4023	NASDAQ	ACLS	Thu, Jun 8, 2017	24.90	25.85	24.60	25.65
4022	NASDAQ	ACLS	Wed, Jun 7, 2017	24.70	24.93	24.20	24.75
4021	NASDAQ	ACLS	Tue, Jun 6, 2017	23.65	24.75	23.21	24.45
4020	NASDAQ	ACLS	Mon, Jun 5, 2017	23.60	23.90	23.30	23.80
4019	NASDAQ	ACLS	Fri, Jun 2, 2017	22.25	24.09	22.25	23.50
4018	NASDAQ	ACLS	Thu, Jun 1, 2017	21.75	22.35	21.65	22.30
4017	NASDAQ	ACLS	Wed, May 31, 2017	21.95	22.15	21.40	21.75
4016	NASDAQ	ACLS	Tue, May 30, 2017	22.40	22.45	21.75	21.80
4015	NASDAQ	ACLS	Fri, May 26, 2017	22.00	22.45	21.80	22.35
4014	NASDAQ	ACLS	Thu, May 25, 2017	22.15	22.35	21.85	22.00
4013	NASDAQ	ACLS	Wed, May 24, 2017	21.30	22.05	21.00	21.90
4012	NASDAQ	ACLS	Tue, May 23, 2017	21.65	21.75	21.10	21.30
4011	NASDAQ	ACLS	Mon, May 22, 2017	21.40	21.70	21.23	21.55
4010	NASDAQ	ACLS	Fri, May 19, 2017	21.40	21.85	21.40	21.40
4009	NASDAQ	ACLS	Thu, May 18, 2017	20.75	21.45	20.55	21.35
4008	NASDAQ	ACLS	Wed, May 17, 2017	21.45	21.65	20.65	20.75
4007	NASDAQ	ACLS	Tue, May 16, 2017	21.45	21.88	21.33	21.75
4006	NASDAQ	ACLS	Mon, May 15, 2017	21.35	21.50	21.08	21.40
4005	NASDAQ	ACLS	Fri, May 12, 2017	21.20	21.60	21.10	21.10
4004	NASDAQ	ACLS	Thu, May 11, 2017	20.85	21.25	20.75	21.15
4003	NASDAQ	ACLS	Wed, May 10, 2017	20.80	21.45	20.80	20.90
4002	NASDAQ	ACLS	Tue, May 9, 2017	21.50	21.65	20.60	21.05
4001	NASDAQ	ACLS	Mon, May 8, 2017	21.75	22.20	21.38	21.45
4000	NASDAQ	ACLS	Fri, May 5, 2017	20.50	22.85	20.45	21.55
3999	NASDAQ	ACLS	Thu, May 4, 2017	19.40	19.80	19.30	19.70
3998	NASDAQ	ACLS	Wed, May 3, 2017	19.30	19.50	18.85	19.30
3997	NASDAQ	ACLS	Tue, May 2, 2017	19.95	20.10	19.20	19.45
3996	NASDAQ	ACLS	Mon, May 1, 2017	19.25	20.10	19.25	20.00
3995	NASDAQ	ACLS	Fri, Apr 28, 2017	19.75	19.75	19.15	19.25
3994	NASDAQ	ACLS	Thu, Apr 27, 2017	19.40	19.80	19.26	19.70
3993	NASDAQ	ACLS	Wed, Apr 26, 2017	19.10	19.30	18.95	19.25
3992	NASDAQ	ACLS	Tue, Apr 25, 2017	19.00	19.25	18.88	19.05
3991	NASDAQ	ACLS	Mon, Apr 24, 2017	18.90	19.25	18.65	18.85
3990	NASDAQ	ACLS	Fri, Apr 21, 2017	18.70	18.85	18.50	18.60
3989	NASDAQ	ACLS	Thu, Apr 20, 2017	18.65	18.83	18.40	18.70
3988	NASDAQ	ACLS	Wed, Apr 19, 2017	18.40	18.90	18.20	18.50
3987	NASDAQ	ACLS	Tue, Apr 18, 2017	18.20	18.40	18.05	18.25
3986	NASDAQ	ACLS	Mon, Apr 17, 2017	18.15	18.40	18.00	18.35
3985	NASDAQ	ACLS	Thu, Apr 13, 2017	17.80	18.40	17.70	18.15
3984	NASDAQ	ACLS	Wed, Apr 12, 2017	18.05	18.05	17.75	17.80
3983	NASDAQ	ACLS	Tue, Apr 11, 2017	18.00	18.35	17.80	18.05
3982	NASDAQ	ACLS	Mon, Apr 10, 2017	18.00	18.60	17.95	18.05
3981	NASDAQ	ACLS	Fri, Apr 7, 2017	17.90	18.15	17.65	17.95
3980	NASDAQ	ACLS	Thu, Apr 6, 2017	17.80	18.35	17.65	18.10
3979	NASDAQ	ACLS	Wed, Apr 5, 2017	18.55	18.65	17.75	17.85
3978	NASDAQ	ACLS	Tue, Apr 4, 2017	18.55	18.65	18.15	18.50
3977	NASDAQ	ACLS	Mon, Apr 3, 2017	18.90	19.00	18.20	18.60
3976	NASDAQ	ACLS	Fri, Mar 31, 2017	18.05	18.90	17.85	18.80
3975	NASDAQ	ACLS	Thu, Mar 30, 2017	16.75	18.15	16.73	18.05
3974	NASDAQ	ACLS	Wed, Mar 29, 2017	16.65	16.80	16.50	16.70
3973	NASDAQ	ACLS	Tue, Mar 28, 2017	16.60	16.80	16.30	16.65
3972	NASDAQ	ACLS	Mon, Mar 27, 2017	15.95	16.80	15.90	16.80
3971	NASDAQ	ACLS	Fri, Mar 24, 2017	15.90	16.50	15.90	16.30
3970	NASDAQ	ACLS	Thu, Mar 23, 2017	15.75	15.80	15.50	15.75
3969	NASDAQ	ACLS	Wed, Mar 22, 2017	15.85	16.05	15.45	15.70
3968	NASDAQ	ACLS	Tue, Mar 21, 2017	16.10	16.20	15.80	15.90
3967	NASDAQ	ACLS	Mon, Mar 20, 2017	16.00	16.10	15.59	16.05
3966	NASDAQ	ACLS	Fri, Mar 17, 2017	15.80	16.10	15.65	16.05
3965	NASDAQ	ACLS	Thu, Mar 16, 2017	15.55	16.25	15.50	15.95
3964	NASDAQ	ACLS	Wed, Mar 15, 2017	14.85	15.55	14.70	15.45
3963	NASDAQ	ACLS	Tue, Mar 14, 2017	14.75	15.07	14.62	14.80
3962	NASDAQ	ACLS	Mon, Mar 13, 2017	14.70	14.95	14.60	14.75
3961	NASDAQ	ACLS	Fri, Mar 10, 2017	14.85	15.10	14.75	14.85
3960	NASDAQ	ACLS	Thu, Mar 9, 2017	15.00	15.20	14.75	14.80
3959	NASDAQ	ACLS	Wed, Mar 8, 2017	15.40	15.45	15.00	15.05
3958	NASDAQ	ACLS	Tue, Mar 7, 2017	15.00	15.50	14.90	15.30
3957	NASDAQ	ACLS	Mon, Mar 6, 2017	15.05	15.20	14.85	15.05
3956	NASDAQ	ACLS	Fri, Mar 3, 2017	15.50	15.55	15.15	15.25
3955	NASDAQ	ACLS	Thu, Mar 2, 2017	15.95	15.95	15.45	15.55
3954	NASDAQ	ACLS	Wed, Mar 1, 2017	15.75	16.00	15.60	15.95
3953	NASDAQ	ACLS	Tue, Feb 28, 2017	16.00	16.00	15.40	15.45
3952	NASDAQ	ACLS	Mon, Feb 27, 2017	15.90	16.35	15.85	16.00
3951	NASDAQ	ACLS	Fri, Feb 24, 2017	16.00	16.10	15.60	15.80
3950	NASDAQ	ACLS	Thu, Feb 23, 2017	16.30	16.40	15.90	16.20
3949	NASDAQ	ACLS	Wed, Feb 22, 2017	15.90	16.40	15.75	16.20
3948	NASDAQ	ACLS	Tue, Feb 21, 2017	15.55	16.25	15.55	15.90
3947	NASDAQ	ACLS	Fri, Feb 17, 2017	15.80	15.98	15.50	15.80
3946	NASDAQ	ACLS	Thu, Feb 16, 2017	16.15	16.15	15.51	15.80
3945	NASDAQ	ACLS	Wed, Feb 15, 2017	16.00	16.35	15.90	16.25
3944	NASDAQ	ACLS	Tue, Feb 14, 2017	16.15	16.40	16.05	16.05
3943	NASDAQ	ACLS	Mon, Feb 13, 2017	16.35	16.80	16.16	16.30
3942	NASDAQ	ACLS	Fri, Feb 10, 2017	15.90	16.20	15.65	16.10
3941	NASDAQ	ACLS	Thu, Feb 9, 2017	15.85	16.10	15.75	15.75
3940	NASDAQ	ACLS	Wed, Feb 8, 2017	15.95	16.05	15.57	15.90
3939	NASDAQ	ACLS	Tue, Feb 7, 2017	16.45	16.70	15.73	15.95
3938	NASDAQ	ACLS	Mon, Feb 6, 2017	16.75	16.95	16.30	16.35
3937	NASDAQ	ACLS	Fri, Feb 3, 2017	16.50	16.75	16.35	16.65
3936	NASDAQ	ACLS	Thu, Feb 2, 2017	16.45	16.50	15.90	16.35
3935	NASDAQ	ACLS	Wed, Feb 1, 2017	15.35	15.70	15.25	15.65
3934	NASDAQ	ACLS	Tue, Jan 31, 2017	15.05	15.33	14.90	15.20
3933	NASDAQ	ACLS	Mon, Jan 30, 2017	15.50	15.50	14.80	15.30
3932	NASDAQ	ACLS	Fri, Jan 27, 2017	15.45	15.73	15.41	15.55
3931	NASDAQ	ACLS	Thu, Jan 26, 2017	15.75	15.75	15.45	15.50
3930	NASDAQ	ACLS	Wed, Jan 25, 2017	15.85	15.88	15.45	15.75
3929	NASDAQ	ACLS	Tue, Jan 24, 2017	15.40	15.75	15.25	15.65
3928	NASDAQ	ACLS	Mon, Jan 23, 2017	15.25	15.45	15.10	15.25
3927	NASDAQ	ACLS	Fri, Jan 20, 2017	15.45	15.80	15.20	15.25
3926	NASDAQ	ACLS	Thu, Jan 19, 2017	15.85	15.94	15.25	15.45
3925	NASDAQ	ACLS	Wed, Jan 18, 2017	15.60	16.20	15.55	15.90
3924	NASDAQ	ACLS	Tue, Jan 17, 2017	16.05	16.05	15.40	15.55
3923	NASDAQ	ACLS	Fri, Jan 13, 2017	15.55	16.15	15.30	15.90
3922	NASDAQ	ACLS	Thu, Jan 12, 2017	16.30	16.40	15.20	16.05
3921	NASDAQ	ACLS	Wed, Jan 11, 2017	14.95	16.55	14.95	16.50
3920	NASDAQ	ACLS	Tue, Jan 10, 2017	14.75	15.00	14.55	14.90
3919	NASDAQ	ACLS	Mon, Jan 9, 2017	14.45	14.95	14.45	14.70
3918	NASDAQ	ACLS	Fri, Jan 6, 2017	14.45	14.60	14.25	14.50
3917	NASDAQ	ACLS	Thu, Jan 5, 2017	14.55	14.63	14.20	14.35
3916	NASDAQ	ACLS	Wed, Jan 4, 2017	14.30	14.60	14.20	14.50
3915	NASDAQ	ACLS	Tue, Jan 3, 2017	14.65	14.65	14.00	14.15
3914	NASDAQ	ACLS	Fri, Dec 30, 2016	14.35	14.60	14.00	14.55
3913	NASDAQ	ACLS	Thu, Dec 29, 2016	14.10	14.48	14.05	14.45
3912	NASDAQ	ACLS	Wed, Dec 28, 2016	14.40	14.40	14.05	14.10
3911	NASDAQ	ACLS	Tue, Dec 27, 2016	14.05	14.68	14.05	14.30
3910	NASDAQ	ACLS	Fri, Dec 23, 2016	13.95	14.15	13.80	14.15
3909	NASDAQ	ACLS	Thu, Dec 22, 2016	14.00	14.40	13.70	14.00
3908	NASDAQ	ACLS	Wed, Dec 21, 2016	13.95	14.15	13.95	14.00
3907	NASDAQ	ACLS	Tue, Dec 20, 2016	14.10	14.40	13.95	14.10
3906	NASDAQ	ACLS	Mon, Dec 19, 2016	13.65	14.20	13.65	14.05
3905	NASDAQ	ACLS	Fri, Dec 16, 2016	13.85	14.20	13.60	13.85
3904	NASDAQ	ACLS	Thu, Dec 15, 2016	13.60	13.95	13.60	13.85
3903	NASDAQ	ACLS	Wed, Dec 14, 2016	13.75	13.78	13.48	13.60
3902	NASDAQ	ACLS	Tue, Dec 13, 2016	13.60	13.85	13.55	13.85
3901	NASDAQ	ACLS	Mon, Dec 12, 2016	13.75	13.80	13.45	13.65
3900	NASDAQ	ACLS	Fri, Dec 9, 2016	13.90	13.90	13.60	13.80
3899	NASDAQ	ACLS	Thu, Dec 8, 2016	13.40	13.90	13.11	13.75
3898	NASDAQ	ACLS	Wed, Dec 7, 2016	13.10	13.50	13.10	13.45
3897	NASDAQ	ACLS	Tue, Dec 6, 2016	13.45	13.45	13.00	13.25
3896	NASDAQ	ACLS	Mon, Dec 5, 2016	13.20	13.55	12.95	13.30
3895	NASDAQ	ACLS	Fri, Dec 2, 2016	12.75	13.20	12.70	13.00
3894	NASDAQ	ACLS	Thu, Dec 1, 2016	13.70	13.80	12.65	12.80
3893	NASDAQ	ACLS	Wed, Nov 30, 2016	13.60	13.85	13.40	13.65
3892	NASDAQ	ACLS	Tue, Nov 29, 2016	13.75	13.90	13.60	13.65
3891	NASDAQ	ACLS	Mon, Nov 28, 2016	13.65	13.90	13.40	13.70
3890	NASDAQ	ACLS	Fri, Nov 25, 2016	13.85	13.90	13.65	13.80
3889	NASDAQ	ACLS	Wed, Nov 23, 2016	13.95	13.95	13.70	13.90
3888	NASDAQ	ACLS	Tue, Nov 22, 2016	13.95	14.10	13.85	13.95
3887	NASDAQ	ACLS	Mon, Nov 21, 2016	14.05	14.05	13.75	13.90
3886	NASDAQ	ACLS	Fri, Nov 18, 2016	14.00	14.08	13.80	13.95
3885	NASDAQ	ACLS	Thu, Nov 17, 2016	14.25	14.25	13.80	13.90
3884	NASDAQ	ACLS	Wed, Nov 16, 2016	13.80	14.30	13.80	14.15
3883	NASDAQ	ACLS	Tue, Nov 15, 2016	13.75	14.00	13.45	14.00
3882	NASDAQ	ACLS	Mon, Nov 14, 2016	13.55	13.70	13.16	13.50
3881	NASDAQ	ACLS	Fri, Nov 11, 2016	12.90	13.55	12.90	13.50
3880	NASDAQ	ACLS	Thu, Nov 10, 2016	12.85	13.00	12.25	12.80
3879	NASDAQ	ACLS	Wed, Nov 9, 2016	12.10	12.75	11.81	12.65
3878	NASDAQ	ACLS	Tue, Nov 8, 2016	12.15	12.50	12.00	12.40
3877	NASDAQ	ACLS	Mon, Nov 7, 2016	11.55	12.25	11.55	12.05
3876	NASDAQ	ACLS	Fri, Nov 4, 2016	11.25	11.85	11.25	11.55
3875	NASDAQ	ACLS	Thu, Nov 3, 2016	12.75	12.75	11.05	11.20
3874	NASDAQ	ACLS	Wed, Nov 2, 2016	14.15	14.20	13.37	13.45
3873	NASDAQ	ACLS	Tue, Nov 1, 2016	13.90	14.30	13.55	14.20
3872	NASDAQ	ACLS	Mon, Oct 31, 2016	13.30	13.70	13.10	13.65
3871	NASDAQ	ACLS	Fri, Oct 28, 2016	13.35	13.60	13.20	13.30
3870	NASDAQ	ACLS	Thu, Oct 27, 2016	13.65	13.75	13.30	13.30
3869	NASDAQ	ACLS	Wed, Oct 26, 2016	13.90	13.90	12.90	13.50
3868	NASDAQ	ACLS	Tue, Oct 25, 2016	13.75	14.00	13.65	13.95
3867	NASDAQ	ACLS	Mon, Oct 24, 2016	13.55	14.10	13.55	13.85
3866	NASDAQ	ACLS	Fri, Oct 21, 2016	13.45	13.60	13.30	13.55
3865	NASDAQ	ACLS	Thu, Oct 20, 2016	13.70	13.70	13.48	13.60
3864	NASDAQ	ACLS	Wed, Oct 19, 2016	13.80	13.88	13.30	13.70
3863	NASDAQ	ACLS	Tue, Oct 18, 2016	13.90	13.90	13.65	13.75
3862	NASDAQ	ACLS	Mon, Oct 17, 2016	13.75	13.85	13.58	13.75
3861	NASDAQ	ACLS	Fri, Oct 14, 2016	13.61	13.85	13.58	13.72
3860	NASDAQ	ACLS	Thu, Oct 13, 2016	13.65	13.75	13.46	13.57
3859	NASDAQ	ACLS	Wed, Oct 12, 2016	13.58	13.80	13.46	13.77
3858	NASDAQ	ACLS	Tue, Oct 11, 2016	13.91	13.96	13.48	13.61
3857	NASDAQ	ACLS	Mon, Oct 10, 2016	13.89	14.04	13.87	13.98
3856	NASDAQ	ACLS	Fri, Oct 7, 2016	13.89	13.91	13.67	13.76
3855	NASDAQ	ACLS	Thu, Oct 6, 2016	13.92	13.98	13.75	13.95
3854	NASDAQ	ACLS	Wed, Oct 5, 2016	13.86	14.07	13.78	13.89
3853	NASDAQ	ACLS	Tue, Oct 4, 2016	14.00	14.14	13.67	13.75
3852	NASDAQ	ACLS	Mon, Oct 3, 2016	13.25	13.93	13.24	13.89
3851	NASDAQ	ACLS	Fri, Sep 30, 2016	13.35	13.37	13.20	13.28
3850	NASDAQ	ACLS	Thu, Sep 29, 2016	12.98	13.34	12.86	13.25
3849	NASDAQ	ACLS	Wed, Sep 28, 2016	13.12	13.25	13.00	13.16
3848	NASDAQ	ACLS	Tue, Sep 27, 2016	12.89	13.18	12.86	13.16
3847	NASDAQ	ACLS	Mon, Sep 26, 2016	12.97	12.98	12.34	12.85
3846	NASDAQ	ACLS	Fri, Sep 23, 2016	13.31	13.38	13.09	13.10
3845	NASDAQ	ACLS	Thu, Sep 22, 2016	12.80	13.47	12.76	13.43
3844	NASDAQ	ACLS	Wed, Sep 21, 2016	12.48	12.77	12.41	12.76
3843	NASDAQ	ACLS	Tue, Sep 20, 2016	12.47	12.54	12.40	12.49
3842	NASDAQ	ACLS	Mon, Sep 19, 2016	12.35	12.49	12.23	12.45
3841	NASDAQ	ACLS	Fri, Sep 16, 2016	12.33	12.39	12.17	12.28
3840	NASDAQ	ACLS	Thu, Sep 15, 2016	12.12	12.35	12.10	12.35
3839	NASDAQ	ACLS	Wed, Sep 14, 2016	12.73	12.73	12.01	12.11
3838	NASDAQ	ACLS	Tue, Sep 13, 2016	12.06	12.80	12.06	12.73
3837	NASDAQ	ACLS	Mon, Sep 12, 2016	11.88	12.16	11.82	12.10
3836	NASDAQ	ACLS	Fri, Sep 9, 2016	12.50	12.70	11.76	12.00
3835	NASDAQ	ACLS	Thu, Sep 8, 2016	12.35	12.68	12.20	12.65
3834	NASDAQ	ACLS	Wed, Sep 7, 2016	12.20	12.35	12.10	12.34
3833	NASDAQ	ACLS	Tue, Sep 6, 2016	12.18	12.23	11.90	12.17
3832	NASDAQ	ACLS	Fri, Sep 2, 2016	12.16	12.25	11.99	12.09
3831	NASDAQ	ACLS	Thu, Sep 1, 2016	11.76	12.17	11.64	12.00
3830	NASDAQ	ACLS	Wed, Aug 31, 2016	11.73	11.84	11.59	11.73
3829	NASDAQ	ACLS	Tue, Aug 30, 2016	11.78	11.85	11.65	11.72
3828	NASDAQ	ACLS	Mon, Aug 29, 2016	11.85	11.86	11.71	11.74
3827	NASDAQ	ACLS	Fri, Aug 26, 2016	11.80	11.92	11.65	11.79
3826	NASDAQ	ACLS	Thu, Aug 25, 2016	11.71	11.85	11.70	11.76
3825	NASDAQ	ACLS	Wed, Aug 24, 2016	11.92	11.94	11.70	11.72
3824	NASDAQ	ACLS	Tue, Aug 23, 2016	11.91	12.05	11.88	11.90
3823	NASDAQ	ACLS	Mon, Aug 22, 2016	11.84	11.98	11.62	11.90
3822	NASDAQ	ACLS	Fri, Aug 19, 2016	11.70	11.99	11.70	11.76
3821	NASDAQ	ACLS	Thu, Aug 18, 2016	11.38	11.73	11.25	11.71
3820	NASDAQ	ACLS	Wed, Aug 17, 2016	11.72	11.72	11.43	11.45
3819	NASDAQ	ACLS	Tue, Aug 16, 2016	11.77	11.94	11.70	11.75
3818	NASDAQ	ACLS	Mon, Aug 15, 2016	12.05	12.15	11.72	11.85
3817	NASDAQ	ACLS	Fri, Aug 12, 2016	11.73	12.10	11.59	12.05
3816	NASDAQ	ACLS	Thu, Aug 11, 2016	11.69	11.80	11.62	11.75
3815	NASDAQ	ACLS	Wed, Aug 10, 2016	12.02	12.02	11.56	11.70
3814	NASDAQ	ACLS	Tue, Aug 9, 2016	11.96	12.18	11.89	12.05
3813	NASDAQ	ACLS	Mon, Aug 8, 2016	11.69	12.19	11.65	11.97
3812	NASDAQ	ACLS	Fri, Aug 5, 2016	11.15	11.88	11.15	11.53
3811	NASDAQ	ACLS	Thu, Aug 4, 2016	10.99	11.19	10.75	11.13
3810	NASDAQ	ACLS	Wed, Aug 3, 2016	11.05	11.49	10.75	11.02
3809	NASDAQ	ACLS	Tue, Aug 2, 2016	10.68	11.08	10.43	10.85
3808	NASDAQ	ACLS	Mon, Aug 1, 2016	10.68	10.73	10.43	10.66
3807	NASDAQ	ACLS	Fri, Jul 29, 2016	10.76	10.78	10.62	10.70
3806	NASDAQ	ACLS	Thu, Jul 28, 2016	10.62	10.80	10.57	10.77
3805	NASDAQ	ACLS	Wed, Jul 27, 2016	10.73	10.85	10.60	10.64
3804	NASDAQ	ACLS	Tue, Jul 26, 2016	10.68	10.88	10.62	10.73
3803	NASDAQ	ACLS	Mon, Jul 25, 2016	10.67	10.78	10.64	10.71
3802	NASDAQ	ACLS	Fri, Jul 22, 2016	10.53	10.74	10.46	10.69
3801	NASDAQ	ACLS	Thu, Jul 21, 2016	10.66	10.81	10.48	10.56
3800	NASDAQ	ACLS	Wed, Jul 20, 2016	10.55	10.93	10.55	10.71
3799	NASDAQ	ACLS	Tue, Jul 19, 2016	10.53	10.78	10.47	10.55
3798	NASDAQ	ACLS	Mon, Jul 18, 2016	10.51	10.74	9.88	10.59
3797	NASDAQ	ACLS	Fri, Jul 15, 2016	10.65	10.65	10.49	10.54
3796	NASDAQ	ACLS	Thu, Jul 14, 2016	10.55	10.72	10.51	10.58
3795	NASDAQ	ACLS	Wed, Jul 13, 2016	10.38	10.57	10.15	10.48
3794	NASDAQ	ACLS	Tue, Jul 12, 2016	10.71	10.73	10.22	10.30
3793	NASDAQ	ACLS	Mon, Jul 11, 2016	10.40	10.69	10.40	10.67
3792	NASDAQ	ACLS	Fri, Jul 8, 2016	10.05	10.34	10.00	10.31
3791	NASDAQ	ACLS	Thu, Jul 7, 2016	9.93	10.07	9.68	9.91
3790	NASDAQ	ACLS	Wed, Jul 6, 2016	10.02	10.08	9.82	9.92
3789	NASDAQ	ACLS	Tue, Jul 5, 2016	10.92	10.92	10.04	10.11
3788	NASDAQ	ACLS	Fri, Jul 1, 2016	10.70	11.09	10.55	10.93
3787	NASDAQ	ACLS	Thu, Jun 30, 2016	10.52	10.76	10.32	10.76
3786	NASDAQ	ACLS	Wed, Jun 29, 2016	10.40	10.68	10.40	10.52
3785	NASDAQ	ACLS	Tue, Jun 28, 2016	10.16	10.48	10.16	10.32
3784	NASDAQ	ACLS	Mon, Jun 27, 2016	10.40	10.40	9.68	10.08
3783	NASDAQ	ACLS	Fri, Jun 24, 2016	10.20	10.84	10.04	10.64
3782	NASDAQ	ACLS	Thu, Jun 23, 2016	11.00	11.20	11.00	11.20
3781	NASDAQ	ACLS	Wed, Jun 22, 2016	10.92	11.10	10.88	10.88
3780	NASDAQ	ACLS	Tue, Jun 21, 2016	10.96	11.00	10.80	10.96
3779	NASDAQ	ACLS	Mon, Jun 20, 2016	10.76	11.16	10.76	10.96
3778	NASDAQ	ACLS	Fri, Jun 17, 2016	10.68	10.84	10.32	10.68
3777	NASDAQ	ACLS	Thu, Jun 16, 2016	10.96	10.98	10.48	10.68
3776	NASDAQ	ACLS	Wed, Jun 15, 2016	10.68	10.99	10.48	10.96
3775	NASDAQ	ACLS	Tue, Jun 14, 2016	10.60	10.82	10.55	10.72
3774	NASDAQ	ACLS	Mon, Jun 13, 2016	10.56	10.80	10.56	10.64
3773	NASDAQ	ACLS	Fri, Jun 10, 2016	10.92	10.92	10.60	10.64
3772	NASDAQ	ACLS	Thu, Jun 9, 2016	11.04	11.12	10.88	10.96
3771	NASDAQ	ACLS	Wed, Jun 8, 2016	11.12	11.20	10.92	11.12
3770	NASDAQ	ACLS	Tue, Jun 7, 2016	11.16	11.36	11.00	11.12
3769	NASDAQ	ACLS	Mon, Jun 6, 2016	11.04	11.44	10.84	11.24
3768	NASDAQ	ACLS	Fri, Jun 3, 2016	11.24	11.32	11.00	11.08
3767	NASDAQ	ACLS	Thu, Jun 2, 2016	10.96	11.40	10.84	11.32
3766	NASDAQ	ACLS	Wed, Jun 1, 2016	10.64	11.08	10.64	11.04
3765	NASDAQ	ACLS	Tue, May 31, 2016	10.76	10.80	10.36	10.80
3764	NASDAQ	ACLS	Fri, May 27, 2016	10.64	10.88	10.08	10.72
3763	NASDAQ	ACLS	Thu, May 26, 2016	10.52	10.76	10.44	10.72
3762	NASDAQ	ACLS	Wed, May 25, 2016	10.40	10.64	10.32	10.56
3761	NASDAQ	ACLS	Tue, May 24, 2016	10.12	10.56	10.04	10.44
3760	NASDAQ	ACLS	Mon, May 23, 2016	9.76	10.04	9.64	10.00
3759	NASDAQ	ACLS	Fri, May 20, 2016	9.28	9.80	9.28	9.68
3758	NASDAQ	ACLS	Thu, May 19, 2016	9.12	9.28	9.10	9.20
3757	NASDAQ	ACLS	Wed, May 18, 2016	9.04	9.40	9.04	9.20
3756	NASDAQ	ACLS	Tue, May 17, 2016	9.60	9.60	8.92	9.16
3755	NASDAQ	ACLS	Mon, May 16, 2016	9.60	9.80	9.48	9.64
3754	NASDAQ	ACLS	Fri, May 13, 2016	9.52	9.68	9.40	9.60
3753	NASDAQ	ACLS	Thu, May 12, 2016	9.68	9.79	9.28	9.52
3752	NASDAQ	ACLS	Wed, May 11, 2016	9.88	9.96	9.64	9.68
3751	NASDAQ	ACLS	Tue, May 10, 2016	9.84	10.04	9.68	9.92
3750	NASDAQ	ACLS	Mon, May 9, 2016	9.88	10.08	9.64	9.88
3749	NASDAQ	ACLS	Fri, May 6, 2016	10.16	10.21	9.60	10.00
3748	NASDAQ	ACLS	Thu, May 5, 2016	9.84	10.28	9.84	10.24
3747	NASDAQ	ACLS	Wed, May 4, 2016	10.28	10.40	9.40	9.88
3746	NASDAQ	ACLS	Tue, May 3, 2016	10.64	10.96	10.16	10.40
3745	NASDAQ	ACLS	Mon, May 2, 2016	11.56	11.78	10.80	10.96
3744	NASDAQ	ACLS	Fri, Apr 29, 2016	11.44	11.46	11.12	11.44
3743	NASDAQ	ACLS	Thu, Apr 28, 2016	11.48	11.80	11.32	11.36
3742	NASDAQ	ACLS	Wed, Apr 27, 2016	11.60	11.92	11.52	11.88
3741	NASDAQ	ACLS	Tue, Apr 26, 2016	11.60	11.80	11.44	11.76
3740	NASDAQ	ACLS	Mon, Apr 25, 2016	11.52	11.90	11.52	11.60
3739	NASDAQ	ACLS	Fri, Apr 22, 2016	11.48	11.68	11.40	11.60
3738	NASDAQ	ACLS	Thu, Apr 21, 2016	11.64	11.64	11.28	11.48
3737	NASDAQ	ACLS	Wed, Apr 20, 2016	11.52	11.72	11.36	11.64
3736	NASDAQ	ACLS	Tue, Apr 19, 2016	11.48	11.76	11.36	11.60
3735	NASDAQ	ACLS	Mon, Apr 18, 2016	11.28	11.52	11.28	11.44
3734	NASDAQ	ACLS	Fri, Apr 15, 2016	11.20	11.34	11.20	11.28
3733	NASDAQ	ACLS	Thu, Apr 14, 2016	11.20	11.36	11.00	11.28
3732	NASDAQ	ACLS	Wed, Apr 13, 2016	11.04	11.24	10.84	11.24
3731	NASDAQ	ACLS	Tue, Apr 12, 2016	10.72	11.14	10.72	10.92
3730	NASDAQ	ACLS	Mon, Apr 11, 2016	10.80	11.08	10.64	10.72
3729	NASDAQ	ACLS	Fri, Apr 8, 2016	11.04	11.20	10.74	10.84
3728	NASDAQ	ACLS	Thu, Apr 7, 2016	11.04	11.14	10.84	11.00
3727	NASDAQ	ACLS	Wed, Apr 6, 2016	10.92	11.28	10.88	11.24
3726	NASDAQ	ACLS	Tue, Apr 5, 2016	11.16	11.16	11.16	10.96
3725	NASDAQ	ACLS	Mon, Apr 4, 2016	11.24	11.28	11.12	11.16
3724	NASDAQ	ACLS	Fri, Apr 1, 2016	11.08	11.28	11.08	11.20
3723	NASDAQ	ACLS	Thu, Mar 31, 2016	11.32	11.32	11.06	11.24
3722	NASDAQ	ACLS	Wed, Mar 30, 2016	11.04	11.28	11.00	11.24
3721	NASDAQ	ACLS	Tue, Mar 29, 2016	10.68	11.02	10.48	10.76
3720	NASDAQ	ACLS	Mon, Mar 28, 2016	10.32	10.56	10.32	10.50
3719	NASDAQ	ACLS	Thu, Mar 24, 2016	10.56	10.56	10.56	10.32
3718	NASDAQ	ACLS	Wed, Mar 23, 2016	11.04	11.04	10.56	10.56
3717	NASDAQ	ACLS	Tue, Mar 22, 2016	11.24	11.32	10.88	11.04
3716	NASDAQ	ACLS	Mon, Mar 21, 2016	11.32	11.60	11.24	11.24
3715	NASDAQ	ACLS	Fri, Mar 18, 2016	10.96	11.44	10.84	11.40
3714	NASDAQ	ACLS	Thu, Mar 17, 2016	10.68	10.87	10.54	10.84
3713	NASDAQ	ACLS	Wed, Mar 16, 2016	10.68	10.88	10.60	10.76
3712	NASDAQ	ACLS	Tue, Mar 15, 2016	11.04	11.04	11.04	10.64
3711	NASDAQ	ACLS	Mon, Mar 14, 2016	10.96	11.16	10.82	11.04
3710	NASDAQ	ACLS	Fri, Mar 11, 2016	11.08	11.14	10.61	11.08
3709	NASDAQ	ACLS	Thu, Mar 10, 2016	11.20	11.20	10.76	11.16
3708	NASDAQ	ACLS	Wed, Mar 9, 2016	11.08	11.08	11.08	11.16
3707	NASDAQ	ACLS	Tue, Mar 8, 2016	10.80	11.40	10.64	11.08
3706	NASDAQ	ACLS	Mon, Mar 7, 2016	9.96	10.80	9.80	10.48
3705	NASDAQ	ACLS	Fri, Mar 4, 2016	10.92	10.92	10.92	10.72
3704	NASDAQ	ACLS	Thu, Mar 3, 2016	10.64	10.64	10.64	10.92
3703	NASDAQ	ACLS	Wed, Mar 2, 2016	10.60	10.80	10.50	10.52
3702	NASDAQ	ACLS	Tue, Mar 1, 2016	10.00	10.00	10.00	10.52
3701	NASDAQ	ACLS	Mon, Feb 29, 2016	10.00	10.12	9.80	10.00
3700	NASDAQ	ACLS	Fri, Feb 26, 2016	10.00	10.28	9.92	10.08
3699	NASDAQ	ACLS	Thu, Feb 25, 2016	10.12	10.12	9.68	10.00
3698	NASDAQ	ACLS	Wed, Feb 24, 2016	9.76	10.04	9.48	10.04
3697	NASDAQ	ACLS	Tue, Feb 23, 2016	9.40	9.92	9.40	9.80
3696	NASDAQ	ACLS	Mon, Feb 22, 2016	10.00	10.00	9.28	9.40
3695	NASDAQ	ACLS	Fri, Feb 19, 2016	9.64	10.08	9.64	9.84
3694	NASDAQ	ACLS	Thu, Feb 18, 2016	9.52	9.70	9.48	9.64
3693	NASDAQ	ACLS	Wed, Feb 17, 2016	9.52	9.72	9.40	9.52
3692	NASDAQ	ACLS	Tue, Feb 16, 2016	9.12	9.48	9.08	9.48
3691	NASDAQ	ACLS	Fri, Feb 12, 2016	9.28	9.28	8.80	9.08
3690	NASDAQ	ACLS	Thu, Feb 11, 2016	8.64	9.00	8.62	9.00
3689	NASDAQ	ACLS	Wed, Feb 10, 2016	9.24	9.44	8.88	8.96
3688	NASDAQ	ACLS	Tue, Feb 9, 2016	9.24	9.36	8.88	9.12
3687	NASDAQ	ACLS	Mon, Feb 8, 2016	9.64	9.64	7.16	9.36
3686	NASDAQ	ACLS	Fri, Feb 5, 2016	9.92	9.92	9.50	9.68
3685	NASDAQ	ACLS	Thu, Feb 4, 2016	9.68	10.16	9.40	9.92
3684	NASDAQ	ACLS	Wed, Feb 3, 2016	10.48	10.56	9.08	9.60
3683	NASDAQ	ACLS	Tue, Feb 2, 2016	10.52	10.52	10.12	10.32
3682	NASDAQ	ACLS	Mon, Feb 1, 2016	10.48	10.52	10.32	10.48
3681	NASDAQ	ACLS	Fri, Jan 29, 2016	10.12	10.48	10.00	10.48
3680	NASDAQ	ACLS	Thu, Jan 28, 2016	10.12	10.24	10.00	10.08
3679	NASDAQ	ACLS	Wed, Jan 27, 2016	10.24	10.32	9.96	9.96
3678	NASDAQ	ACLS	Tue, Jan 26, 2016	10.12	10.52	10.08	10.24
3677	NASDAQ	ACLS	Mon, Jan 25, 2016	10.24	10.48	9.92	10.00
3676	NASDAQ	ACLS	Fri, Jan 22, 2016	9.88	10.40	9.84	10.32
3675	NASDAQ	ACLS	Thu, Jan 21, 2016	9.76	10.00	9.48	9.76
3674	NASDAQ	ACLS	Wed, Jan 20, 2016	9.76	10.00	9.20	9.72
3673	NASDAQ	ACLS	Tue, Jan 19, 2016	10.80	10.80	9.92	10.16
3672	NASDAQ	ACLS	Fri, Jan 15, 2016	10.08	10.70	9.92	10.60
3671	NASDAQ	ACLS	Thu, Jan 14, 2016	9.68	10.56	9.64	10.44
3670	NASDAQ	ACLS	Wed, Jan 13, 2016	9.64	9.76	9.28	9.72
3669	NASDAQ	ACLS	Tue, Jan 12, 2016	9.84	10.04	9.28	9.64
3668	NASDAQ	ACLS	Mon, Jan 11, 2016	9.44	9.88	9.16	9.52
3667	NASDAQ	ACLS	Fri, Jan 8, 2016	9.92	10.16	9.32	9.32
3666	NASDAQ	ACLS	Thu, Jan 7, 2016	10.28	10.44	9.80	9.88
3665	NASDAQ	ACLS	Wed, Jan 6, 2016	10.00	10.48	9.88	10.44
3664	NASDAQ	ACLS	Tue, Jan 5, 2016	10.32	10.32	10.00	10.20
3663	NASDAQ	ACLS	Mon, Jan 4, 2016	10.20	10.44	10.12	10.32
3662	NASDAQ	ACLS	Thu, Dec 31, 2015	10.52	10.68	10.28	10.36
3661	NASDAQ	ACLS	Wed, Dec 30, 2015	10.76	10.80	10.36	10.56
3660	NASDAQ	ACLS	Tue, Dec 29, 2015	10.64	10.80	10.44	10.80
3659	NASDAQ	ACLS	Mon, Dec 28, 2015	10.68	10.68	10.28	10.60
3658	NASDAQ	ACLS	Thu, Dec 24, 2015	10.60	10.76	10.48	10.68
3657	NASDAQ	ACLS	Wed, Dec 23, 2015	10.68	10.76	10.56	10.60
3656	NASDAQ	ACLS	Tue, Dec 22, 2015	10.60	10.72	10.28	10.68
3655	NASDAQ	ACLS	Mon, Dec 21, 2015	10.52	10.68	10.32	10.60
3654	NASDAQ	ACLS	Fri, Dec 18, 2015	10.12	10.58	10.08	10.40
3653	NASDAQ	ACLS	Thu, Dec 17, 2015	10.12	10.36	9.96	10.12
3652	NASDAQ	ACLS	Wed, Dec 16, 2015	9.96	10.20	9.92	10.12
3651	NASDAQ	ACLS	Tue, Dec 15, 2015	9.60	9.96	9.59	9.92
3650	NASDAQ	ACLS	Mon, Dec 14, 2015	9.96	10.08	9.44	9.52
3649	NASDAQ	ACLS	Fri, Dec 11, 2015	9.84	10.08	9.84	10.00
3648	NASDAQ	ACLS	Thu, Dec 10, 2015	10.04	10.24	9.90	10.04
3647	NASDAQ	ACLS	Wed, Dec 9, 2015	10.04	10.24	9.88	10.08
3646	NASDAQ	ACLS	Tue, Dec 8, 2015	10.08	10.20	9.92	10.04
3645	NASDAQ	ACLS	Mon, Dec 7, 2015	10.52	10.56	9.88	10.20
3644	NASDAQ	ACLS	Fri, Dec 4, 2015	10.32	10.68	10.20	10.48
3643	NASDAQ	ACLS	Thu, Dec 3, 2015	10.84	10.98	10.28	10.28
3642	NASDAQ	ACLS	Wed, Dec 2, 2015	10.72	11.04	10.64	10.84
3641	NASDAQ	ACLS	Tue, Dec 1, 2015	10.60	10.68	10.40	10.60
3640	NASDAQ	ACLS	Mon, Nov 30, 2015	10.44	10.68	10.38	10.56
3639	NASDAQ	ACLS	Fri, Nov 27, 2015	10.20	10.38	10.16	10.36
3638	NASDAQ	ACLS	Wed, Nov 25, 2015	10.08	10.24	9.96	10.24
3637	NASDAQ	ACLS	Tue, Nov 24, 2015	9.88	10.16	9.80	10.12
3636	NASDAQ	ACLS	Mon, Nov 23, 2015	10.04	10.12	9.92	9.92
3635	NASDAQ	ACLS	Fri, Nov 20, 2015	10.16	10.36	10.04	10.20
3634	NASDAQ	ACLS	Thu, Nov 19, 2015	10.00	10.12	9.92	10.12
3633	NASDAQ	ACLS	Wed, Nov 18, 2015	9.92	10.08	9.72	10.04
3632	NASDAQ	ACLS	Tue, Nov 17, 2015	9.84	10.00	9.68	9.96
3631	NASDAQ	ACLS	Mon, Nov 16, 2015	9.56	10.00	9.44	9.92
3630	NASDAQ	ACLS	Fri, Nov 13, 2015	9.52	9.76	9.52	9.60
3629	NASDAQ	ACLS	Thu, Nov 12, 2015	9.68	9.84	9.48	9.64
3628	NASDAQ	ACLS	Wed, Nov 11, 2015	9.92	9.92	9.64	9.68
3627	NASDAQ	ACLS	Tue, Nov 10, 2015	9.40	9.84	9.20	9.84
3626	NASDAQ	ACLS	Mon, Nov 9, 2015	9.80	9.80	9.32	9.36
3625	NASDAQ	ACLS	Fri, Nov 6, 2015	9.52	9.92	9.40	9.80
3624	NASDAQ	ACLS	Thu, Nov 5, 2015	10.48	10.80	9.04	9.52
3623	NASDAQ	ACLS	Wed, Nov 4, 2015	12.00	12.40	11.90	12.24
3622	NASDAQ	ACLS	Tue, Nov 3, 2015	11.68	12.20	11.60	11.96
3621	NASDAQ	ACLS	Mon, Nov 2, 2015	11.24	11.92	11.16	11.76
3620	NASDAQ	ACLS	Fri, Oct 30, 2015	11.24	11.36	11.16	11.20
3619	NASDAQ	ACLS	Thu, Oct 29, 2015	11.92	12.04	11.20	11.24
3618	NASDAQ	ACLS	Wed, Oct 28, 2015	11.40	12.04	11.40	11.96
3617	NASDAQ	ACLS	Tue, Oct 27, 2015	11.80	11.88	11.28	11.36
3616	NASDAQ	ACLS	Mon, Oct 26, 2015	11.80	11.96	11.72	11.88
3615	NASDAQ	ACLS	Fri, Oct 23, 2015	11.68	12.08	11.48	12.00
3614	NASDAQ	ACLS	Thu, Oct 22, 2015	11.60	11.64	11.24	11.60
3613	NASDAQ	ACLS	Wed, Oct 21, 2015	11.60	11.68	11.40	11.52
3612	NASDAQ	ACLS	Tue, Oct 20, 2015	11.20	11.52	11.17	11.52
3611	NASDAQ	ACLS	Mon, Oct 19, 2015	11.32	11.60	11.04	11.24
3610	NASDAQ	ACLS	Fri, Oct 16, 2015	11.24	11.44	11.00	11.32
3609	NASDAQ	ACLS	Thu, Oct 15, 2015	10.72	11.20	10.72	11.16
3608	NASDAQ	ACLS	Wed, Oct 14, 2015	10.40	10.96	10.40	10.64
3607	NASDAQ	ACLS	Tue, Oct 13, 2015	10.76	11.08	10.44	10.48
3606	NASDAQ	ACLS	Mon, Oct 12, 2015	11.08	11.08	10.52	10.92
3605	NASDAQ	ACLS	Fri, Oct 9, 2015	11.56	11.64	11.12	11.12
3604	NASDAQ	ACLS	Thu, Oct 8, 2015	11.12	11.84	11.12	11.64
3603	NASDAQ	ACLS	Wed, Oct 7, 2015	11.00	11.28	10.76	11.24
3602	NASDAQ	ACLS	Tue, Oct 6, 2015	11.24	11.68	10.84	11.04
3601	NASDAQ	ACLS	Mon, Oct 5, 2015	11.12	11.20	10.72	11.08
3600	NASDAQ	ACLS	Fri, Oct 2, 2015	10.44	10.88	10.32	10.88
3599	NASDAQ	ACLS	Thu, Oct 1, 2015	10.64	10.84	10.38	10.56
3598	NASDAQ	ACLS	Wed, Sep 30, 2015	10.88	10.92	10.56	10.68
3597	NASDAQ	ACLS	Tue, Sep 29, 2015	10.24	11.12	9.81	10.68
3596	NASDAQ	ACLS	Mon, Sep 28, 2015	9.92	10.16	9.48	9.56
3595	NASDAQ	ACLS	Fri, Sep 25, 2015	10.64	10.76	9.60	9.88
3594	NASDAQ	ACLS	Thu, Sep 24, 2015	10.48	10.60	9.88	10.48
3593	NASDAQ	ACLS	Wed, Sep 23, 2015	10.96	11.48	10.36	10.56
3592	NASDAQ	ACLS	Tue, Sep 22, 2015	11.44	11.72	10.64	10.92
3591	NASDAQ	ACLS	Mon, Sep 21, 2015	11.88	12.24	11.40	11.72
3590	NASDAQ	ACLS	Fri, Sep 18, 2015	13.20	13.28	11.60	11.60
3589	NASDAQ	ACLS	Thu, Sep 17, 2015	13.56	13.64	13.28	13.32
3588	NASDAQ	ACLS	Wed, Sep 16, 2015	13.48	13.72	13.32	13.48
3587	NASDAQ	ACLS	Tue, Sep 15, 2015	13.28	13.60	13.16	13.56
3586	NASDAQ	ACLS	Mon, Sep 14, 2015	13.40	13.60	13.04	13.20
3585	NASDAQ	ACLS	Fri, Sep 11, 2015	13.32	13.64	13.16	13.40
3584	NASDAQ	ACLS	Thu, Sep 10, 2015	13.20	13.52	13.08	13.48
3583	NASDAQ	ACLS	Wed, Sep 9, 2015	13.92	13.92	13.24	13.24
3582	NASDAQ	ACLS	Tue, Sep 8, 2015	13.24	13.98	13.16	13.64
3581	NASDAQ	ACLS	Fri, Sep 4, 2015	12.72	13.00	12.72	12.92
3580	NASDAQ	ACLS	Thu, Sep 3, 2015	12.84	13.16	12.84	12.88
3579	NASDAQ	ACLS	Wed, Sep 2, 2015	12.80	13.04	12.57	12.96
3578	NASDAQ	ACLS	Tue, Sep 1, 2015	12.80	13.00	12.56	12.64
3577	NASDAQ	ACLS	Mon, Aug 31, 2015	12.60	13.20	12.60	13.04
3576	NASDAQ	ACLS	Fri, Aug 28, 2015	12.52	12.80	12.44	12.68
3575	NASDAQ	ACLS	Thu, Aug 27, 2015	12.48	12.76	12.28	12.60
3574	NASDAQ	ACLS	Wed, Aug 26, 2015	12.32	12.48	12.10	12.32
3573	NASDAQ	ACLS	Tue, Aug 25, 2015	12.64	12.88	12.00	12.04
3572	NASDAQ	ACLS	Mon, Aug 24, 2015	12.60	13.24	11.44	12.28
3571	NASDAQ	ACLS	Fri, Aug 21, 2015	13.12	13.64	13.08	13.16
3570	NASDAQ	ACLS	Thu, Aug 20, 2015	13.08	13.68	13.08	13.40
3569	NASDAQ	ACLS	Wed, Aug 19, 2015	12.68	13.52	12.44	13.32
3568	NASDAQ	ACLS	Tue, Aug 18, 2015	12.96	13.00	12.72	12.72
3567	NASDAQ	ACLS	Mon, Aug 17, 2015	12.80	12.96	12.68	12.84
3566	NASDAQ	ACLS	Fri, Aug 14, 2015	12.80	12.96	12.64	12.84
3565	NASDAQ	ACLS	Thu, Aug 13, 2015	12.56	13.12	11.13	12.80
3564	NASDAQ	ACLS	Wed, Aug 12, 2015	12.68	13.12	12.56	12.84
3563	NASDAQ	ACLS	Tue, Aug 11, 2015	13.08	13.24	12.84	12.92
3562	NASDAQ	ACLS	Mon, Aug 10, 2015	12.92	13.68	12.88	13.12
3561	NASDAQ	ACLS	Fri, Aug 7, 2015	12.64	13.20	12.62	12.84
3560	NASDAQ	ACLS	Thu, Aug 6, 2015	12.60	12.96	12.36	12.72
3559	NASDAQ	ACLS	Wed, Aug 5, 2015	12.64	13.28	11.92	12.72
3558	NASDAQ	ACLS	Tue, Aug 4, 2015	11.80	11.80	11.00	11.48
3557	NASDAQ	ACLS	Mon, Aug 3, 2015	11.80	11.92	11.44	11.68
3556	NASDAQ	ACLS	Fri, Jul 31, 2015	11.80	11.80	11.52	11.80
3555	NASDAQ	ACLS	Thu, Jul 30, 2015	10.96	11.76	10.96	11.72
3554	NASDAQ	ACLS	Wed, Jul 29, 2015	11.32	11.40	11.04	11.04
3553	NASDAQ	ACLS	Tue, Jul 28, 2015	11.40	11.48	11.24	11.36
3552	NASDAQ	ACLS	Mon, Jul 27, 2015	10.96	11.48	10.76	11.28
3551	NASDAQ	ACLS	Fri, Jul 24, 2015	11.32	11.52	10.96	11.00
3550	NASDAQ	ACLS	Thu, Jul 23, 2015	11.80	12.00	11.40	11.40
3549	NASDAQ	ACLS	Wed, Jul 22, 2015	11.72	11.88	11.64	11.88
3548	NASDAQ	ACLS	Tue, Jul 21, 2015	11.76	12.00	11.68	11.88
3547	NASDAQ	ACLS	Mon, Jul 20, 2015	11.92	11.92	11.68	11.80
3546	NASDAQ	ACLS	Fri, Jul 17, 2015	12.00	12.00	11.76	11.84
3545	NASDAQ	ACLS	Thu, Jul 16, 2015	12.04	12.20	11.88	12.00
3544	NASDAQ	ACLS	Wed, Jul 15, 2015	12.12	12.24	11.92	12.04
3543	NASDAQ	ACLS	Tue, Jul 14, 2015	11.92	12.16	11.88	11.96
3542	NASDAQ	ACLS	Mon, Jul 13, 2015	11.80	12.20	11.68	11.88
3541	NASDAQ	ACLS	Fri, Jul 10, 2015	11.44	11.92	11.36	11.84
3540	NASDAQ	ACLS	Thu, Jul 9, 2015	11.48	11.80	11.32	11.36
3539	NASDAQ	ACLS	Wed, Jul 8, 2015	12.04	12.08	11.20	11.36
3538	NASDAQ	ACLS	Tue, Jul 7, 2015	12.28	12.40	11.68	12.20
3537	NASDAQ	ACLS	Mon, Jul 6, 2015	12.24	12.56	12.20	12.36
3536	NASDAQ	ACLS	Thu, Jul 2, 2015	12.20	12.44	12.00	12.44
3535	NASDAQ	ACLS	Wed, Jul 1, 2015	12.16	12.40	12.00	12.12
3534	NASDAQ	ACLS	Tue, Jun 30, 2015	11.80	11.92	11.70	11.84
3533	NASDAQ	ACLS	Mon, Jun 29, 2015	11.88	12.16	11.52	11.60
3532	NASDAQ	ACLS	Fri, Jun 26, 2015	12.60	12.60	12.04	12.08
3531	NASDAQ	ACLS	Thu, Jun 25, 2015	12.60	12.68	12.52	12.56
3530	NASDAQ	ACLS	Wed, Jun 24, 2015	12.08	12.76	12.04	12.48
3529	NASDAQ	ACLS	Tue, Jun 23, 2015	12.40	12.52	12.12	12.12
3528	NASDAQ	ACLS	Mon, Jun 22, 2015	12.20	12.35	11.88	11.96
3527	NASDAQ	ACLS	Fri, Jun 19, 2015	12.12	12.34	11.87	12.16
3526	NASDAQ	ACLS	Thu, Jun 18, 2015	12.12	12.28	11.96	12.12
3525	NASDAQ	ACLS	Wed, Jun 17, 2015	12.04	12.16	11.96	12.08
3524	NASDAQ	ACLS	Tue, Jun 16, 2015	12.00	12.12	11.96	12.04
3523	NASDAQ	ACLS	Mon, Jun 15, 2015	12.16	12.24	11.88	12.04
3522	NASDAQ	ACLS	Fri, Jun 12, 2015	12.20	12.36	12.08	12.24
3521	NASDAQ	ACLS	Thu, Jun 11, 2015	12.40	12.50	12.16	12.20
3520	NASDAQ	ACLS	Wed, Jun 10, 2015	12.24	12.40	12.20	12.36
3519	NASDAQ	ACLS	Tue, Jun 9, 2015	12.36	12.40	12.08	12.08
3518	NASDAQ	ACLS	Mon, Jun 8, 2015	12.44	12.56	12.28	12.32
3517	NASDAQ	ACLS	Fri, Jun 5, 2015	12.28	12.68	12.20	12.56
3516	NASDAQ	ACLS	Thu, Jun 4, 2015	12.64	12.68	12.20	12.40
3515	NASDAQ	ACLS	Wed, Jun 3, 2015	12.60	12.72	12.56	12.68
3514	NASDAQ	ACLS	Tue, Jun 2, 2015	12.64	12.84	12.56	12.60
3513	NASDAQ	ACLS	Mon, Jun 1, 2015	12.88	12.96	12.40	12.84
3512	NASDAQ	ACLS	Fri, May 29, 2015	12.80	12.92	12.64	12.80
3511	NASDAQ	ACLS	Thu, May 28, 2015	12.84	12.96	12.70	12.84
3510	NASDAQ	ACLS	Wed, May 27, 2015	12.72	13.04	12.52	12.96
3509	NASDAQ	ACLS	Tue, May 26, 2015	12.48	12.68	12.08	12.60
3508	NASDAQ	ACLS	Fri, May 22, 2015	12.48	12.76	12.20	12.52
3507	NASDAQ	ACLS	Thu, May 21, 2015	12.60	12.60	12.44	12.52
3506	NASDAQ	ACLS	Wed, May 20, 2015	12.52	12.72	12.44	12.56
3505	NASDAQ	ACLS	Tue, May 19, 2015	13.00	13.12	12.56	12.56
3504	NASDAQ	ACLS	Mon, May 18, 2015	12.68	13.04	12.60	12.84
3503	NASDAQ	ACLS	Fri, May 15, 2015	12.64	12.76	12.56	12.60
3502	NASDAQ	ACLS	Thu, May 14, 2015	12.60	12.68	12.48	12.64
3501	NASDAQ	ACLS	Wed, May 13, 2015	12.44	12.60	12.16	12.44
3500	NASDAQ	ACLS	Tue, May 12, 2015	12.12	12.36	12.04	12.32
3499	NASDAQ	ACLS	Mon, May 11, 2015	11.80	12.20	11.60	12.12
3498	NASDAQ	ACLS	Fri, May 8, 2015	11.80	11.80	11.28	11.68
3497	NASDAQ	ACLS	Thu, May 7, 2015	11.00	11.88	11.00	11.80
3496	NASDAQ	ACLS	Wed, May 6, 2015	11.24	11.76	11.08	11.08
3495	NASDAQ	ACLS	Tue, May 5, 2015	10.40	10.40	10.20	10.36
3494	NASDAQ	ACLS	Mon, May 4, 2015	10.40	10.52	10.28	10.40
3493	NASDAQ	ACLS	Fri, May 1, 2015	10.04	10.50	10.04	10.32
3492	NASDAQ	ACLS	Thu, Apr 30, 2015	10.44	10.60	10.08	10.08
3491	NASDAQ	ACLS	Wed, Apr 29, 2015	10.36	10.73	10.36	10.44
3490	NASDAQ	ACLS	Tue, Apr 28, 2015	10.32	10.60	10.24	10.52
3489	NASDAQ	ACLS	Mon, Apr 27, 2015	10.56	10.64	10.12	10.32
3488	NASDAQ	ACLS	Fri, Apr 24, 2015	10.60	10.68	10.20	10.48
3487	NASDAQ	ACLS	Thu, Apr 23, 2015	10.52	10.64	10.24	10.60
3486	NASDAQ	ACLS	Wed, Apr 22, 2015	10.64	10.64	10.20	10.56
3485	NASDAQ	ACLS	Tue, Apr 21, 2015	10.12	10.68	10.12	10.56
3484	NASDAQ	ACLS	Mon, Apr 20, 2015	9.96	10.24	9.92	10.08
3483	NASDAQ	ACLS	Fri, Apr 17, 2015	10.40	10.40	9.76	9.96
3482	NASDAQ	ACLS	Thu, Apr 16, 2015	10.56	10.56	10.32	10.44
3481	NASDAQ	ACLS	Wed, Apr 15, 2015	10.48	10.64	10.20	10.60
3480	NASDAQ	ACLS	Tue, Apr 14, 2015	10.60	10.64	10.48	10.56
3479	NASDAQ	ACLS	Mon, Apr 13, 2015	10.56	10.64	10.48	10.56
3478	NASDAQ	ACLS	Fri, Apr 10, 2015	10.56	10.72	10.36	10.64
3477	NASDAQ	ACLS	Thu, Apr 9, 2015	10.40	10.52	10.24	10.44
3476	NASDAQ	ACLS	Wed, Apr 8, 2015	10.36	10.56	10.12	10.44
3475	NASDAQ	ACLS	Tue, Apr 7, 2015	10.12	10.64	10.04	10.40
3474	NASDAQ	ACLS	Mon, Apr 6, 2015	10.20	10.52	10.08	10.12
3473	NASDAQ	ACLS	Thu, Apr 2, 2015	10.44	10.52	10.32	10.32
3472	NASDAQ	ACLS	Wed, Apr 1, 2015	9.72	10.60	9.52	10.40
3471	NASDAQ	ACLS	Tue, Mar 31, 2015	9.60	9.60	9.32	9.52
3470	NASDAQ	ACLS	Mon, Mar 30, 2015	9.40	9.64	9.34	9.60
3469	NASDAQ	ACLS	Fri, Mar 27, 2015	9.36	9.52	9.16	9.40
3468	NASDAQ	ACLS	Thu, Mar 26, 2015	9.44	9.60	8.84	9.40
3467	NASDAQ	ACLS	Wed, Mar 25, 2015	10.16	10.24	9.60	9.60
3466	NASDAQ	ACLS	Tue, Mar 24, 2015	10.16	10.22	9.97	10.04
3465	NASDAQ	ACLS	Mon, Mar 23, 2015	9.88	10.08	9.64	10.08
3464	NASDAQ	ACLS	Fri, Mar 20, 2015	10.24	10.36	9.76	9.88
3463	NASDAQ	ACLS	Thu, Mar 19, 2015	10.04	10.28	10.02	10.16
3462	NASDAQ	ACLS	Wed, Mar 18, 2015	10.76	10.84	9.78	10.12
3461	NASDAQ	ACLS	Tue, Mar 17, 2015	10.84	10.96	10.68	10.84
3460	NASDAQ	ACLS	Mon, Mar 16, 2015	11.00	11.00	10.82	10.88
3459	NASDAQ	ACLS	Fri, Mar 13, 2015	10.80	11.12	10.72	10.88
3458	NASDAQ	ACLS	Thu, Mar 12, 2015	10.52	10.76	10.44	10.76
3457	NASDAQ	ACLS	Wed, Mar 11, 2015	10.48	10.80	10.44	10.48
3456	NASDAQ	ACLS	Tue, Mar 10, 2015	10.80	10.88	10.44	10.52
3455	NASDAQ	ACLS	Mon, Mar 9, 2015	10.84	10.92	10.64	10.84
3454	NASDAQ	ACLS	Fri, Mar 6, 2015	11.20	11.40	10.84	10.84
3453	NASDAQ	ACLS	Thu, Mar 5, 2015	11.20	11.36	11.00	11.20
3452	NASDAQ	ACLS	Wed, Mar 4, 2015	11.32	11.44	11.20	11.20
3451	NASDAQ	ACLS	Tue, Mar 3, 2015	11.52	11.60	11.24	11.32
3450	NASDAQ	ACLS	Mon, Mar 2, 2015	11.32	11.56	11.32	11.52
3449	NASDAQ	ACLS	Fri, Feb 27, 2015	11.48	11.60	11.20	11.20
3448	NASDAQ	ACLS	Thu, Feb 26, 2015	11.56	11.76	11.12	11.44
3447	NASDAQ	ACLS	Wed, Feb 25, 2015	10.88	11.44	10.88	11.32
3446	NASDAQ	ACLS	Tue, Feb 24, 2015	10.28	11.00	10.24	10.96
3445	NASDAQ	ACLS	Mon, Feb 23, 2015	10.84	10.84	10.28	10.40
3444	NASDAQ	ACLS	Fri, Feb 20, 2015	11.16	11.22	10.60	10.80
3443	NASDAQ	ACLS	Thu, Feb 19, 2015	11.20	11.20	11.08	11.12
3442	NASDAQ	ACLS	Wed, Feb 18, 2015	11.08	11.24	10.70	11.20
3441	NASDAQ	ACLS	Tue, Feb 17, 2015	11.20	11.40	11.00	11.08
3440	NASDAQ	ACLS	Fri, Feb 13, 2015	10.92	11.36	10.88	11.24
3439	NASDAQ	ACLS	Thu, Feb 12, 2015	10.68	11.08	10.64	11.08
3438	NASDAQ	ACLS	Wed, Feb 11, 2015	10.64	10.72	10.54	10.64
3437	NASDAQ	ACLS	Tue, Feb 10, 2015	10.56	10.76	10.40	10.64
3436	NASDAQ	ACLS	Mon, Feb 9, 2015	10.68	11.20	10.52	10.56
3435	NASDAQ	ACLS	Fri, Feb 6, 2015	10.40	11.76	10.24	10.68
3434	NASDAQ	ACLS	Thu, Feb 5, 2015	10.00	10.28	10.00	10.28
3433	NASDAQ	ACLS	Wed, Feb 4, 2015	9.80	10.00	9.72	10.00
3432	NASDAQ	ACLS	Tue, Feb 3, 2015	9.80	10.00	9.69	9.80
3431	NASDAQ	ACLS	Mon, Feb 2, 2015	9.68	9.84	9.32	9.84
3430	NASDAQ	ACLS	Fri, Jan 30, 2015	9.92	10.36	9.60	9.60
3429	NASDAQ	ACLS	Thu, Jan 29, 2015	9.80	10.20	9.80	10.08
3428	NASDAQ	ACLS	Wed, Jan 28, 2015	9.84	9.92	9.60	9.76
3427	NASDAQ	ACLS	Tue, Jan 27, 2015	9.80	9.92	9.64	9.72
3426	NASDAQ	ACLS	Mon, Jan 26, 2015	9.92	10.00	9.72	9.92
3425	NASDAQ	ACLS	Fri, Jan 23, 2015	10.16	10.16	9.80	9.96
3424	NASDAQ	ACLS	Thu, Jan 22, 2015	10.00	10.12	9.72	10.08
3423	NASDAQ	ACLS	Wed, Jan 21, 2015	9.92	10.16	9.80	9.88
3422	NASDAQ	ACLS	Tue, Jan 20, 2015	10.00	10.08	9.72	10.00
3421	NASDAQ	ACLS	Fri, Jan 16, 2015	9.56	10.04	9.28	9.96
3420	NASDAQ	ACLS	Thu, Jan 15, 2015	9.68	9.80	9.56	9.60
3419	NASDAQ	ACLS	Wed, Jan 14, 2015	9.48	9.72	9.32	9.60
3418	NASDAQ	ACLS	Tue, Jan 13, 2015	9.96	10.04	9.56	9.60
3417	NASDAQ	ACLS	Mon, Jan 12, 2015	10.00	10.12	9.70	9.80
3416	NASDAQ	ACLS	Fri, Jan 9, 2015	9.96	10.20	9.92	10.08
3415	NASDAQ	ACLS	Thu, Jan 8, 2015	9.76	9.96	9.60	9.92
3414	NASDAQ	ACLS	Wed, Jan 7, 2015	9.68	9.76	9.60	9.72
3413	NASDAQ	ACLS	Tue, Jan 6, 2015	10.00	10.16	9.40	9.60
3412	NASDAQ	ACLS	Mon, Jan 5, 2015	10.08	10.38	9.76	10.00
3411	NASDAQ	ACLS	Fri, Jan 2, 2015	10.24	10.40	10.00	10.20
3410	NASDAQ	ACLS	Wed, Dec 31, 2014	10.12	10.40	9.84	10.24
3409	NASDAQ	ACLS	Tue, Dec 30, 2014	9.96	10.12	9.68	10.08
3408	NASDAQ	ACLS	Mon, Dec 29, 2014	9.96	9.96	9.92	9.96
3407	NASDAQ	ACLS	Fri, Dec 26, 2014	9.88	9.96	9.80	9.96
3406	NASDAQ	ACLS	Wed, Dec 24, 2014	9.72	9.92	9.72	9.88
3405	NASDAQ	ACLS	Tue, Dec 23, 2014	9.88	9.92	9.64	9.72
3404	NASDAQ	ACLS	Mon, Dec 22, 2014	9.60	9.92	9.49	9.92
3403	NASDAQ	ACLS	Fri, Dec 19, 2014	9.52	9.76	9.32	9.64
3402	NASDAQ	ACLS	Thu, Dec 18, 2014	9.60	9.60	9.48	9.60
3401	NASDAQ	ACLS	Wed, Dec 17, 2014	9.24	9.56	9.12	9.48
3400	NASDAQ	ACLS	Tue, Dec 16, 2014	9.28	9.52	9.28	9.28
3399	NASDAQ	ACLS	Mon, Dec 15, 2014	9.40	9.60	9.28	9.28
3398	NASDAQ	ACLS	Fri, Dec 12, 2014	9.24	9.56	9.04	9.40
3397	NASDAQ	ACLS	Thu, Dec 11, 2014	9.36	9.52	9.28	9.40
3396	NASDAQ	ACLS	Wed, Dec 10, 2014	9.20	9.48	9.16	9.28
3395	NASDAQ	ACLS	Tue, Dec 9, 2014	8.96	9.40	8.84	9.32
3394	NASDAQ	ACLS	Mon, Dec 8, 2014	9.04	9.20	8.88	8.96
3393	NASDAQ	ACLS	Fri, Dec 5, 2014	8.88	9.16	8.88	9.12
3392	NASDAQ	ACLS	Thu, Dec 4, 2014	9.00	9.08	8.90	8.92
3391	NASDAQ	ACLS	Wed, Dec 3, 2014	8.84	9.16	8.76	8.96
3390	NASDAQ	ACLS	Tue, Dec 2, 2014	8.44	8.88	8.36	8.88
3389	NASDAQ	ACLS	Mon, Dec 1, 2014	8.60	8.76	8.56	8.68
3388	NASDAQ	ACLS	Fri, Nov 28, 2014	8.80	9.00	8.52	8.60
3387	NASDAQ	ACLS	Wed, Nov 26, 2014	8.68	8.80	8.64	8.80
3386	NASDAQ	ACLS	Tue, Nov 25, 2014	8.68	8.68	8.60	8.68
3385	NASDAQ	ACLS	Mon, Nov 24, 2014	8.52	8.68	8.52	8.64
3384	NASDAQ	ACLS	Fri, Nov 21, 2014	8.76	8.76	8.52	8.56
3383	NASDAQ	ACLS	Thu, Nov 20, 2014	8.52	8.64	8.40	8.60
3382	NASDAQ	ACLS	Wed, Nov 19, 2014	8.72	8.76	8.48	8.60
3381	NASDAQ	ACLS	Tue, Nov 18, 2014	8.76	8.84	8.66	8.76
3380	NASDAQ	ACLS	Mon, Nov 17, 2014	8.76	8.78	8.60	8.68
3379	NASDAQ	ACLS	Fri, Nov 14, 2014	8.32	8.84	8.32	8.76
3378	NASDAQ	ACLS	Thu, Nov 13, 2014	8.60	8.68	8.56	8.60
3377	NASDAQ	ACLS	Wed, Nov 12, 2014	8.52	8.64	8.44	8.56
3376	NASDAQ	ACLS	Tue, Nov 11, 2014	8.56	8.64	8.40	8.60
3375	NASDAQ	ACLS	Mon, Nov 10, 2014	8.56	8.68	8.32	8.60
3374	NASDAQ	ACLS	Fri, Nov 7, 2014	8.48	8.56	8.36	8.52
3373	NASDAQ	ACLS	Thu, Nov 6, 2014	9.12	9.12	8.00	8.56
3372	NASDAQ	ACLS	Wed, Nov 5, 2014	8.80	9.36	8.64	9.32
3371	NASDAQ	ACLS	Tue, Nov 4, 2014	8.64	8.88	8.48	8.68
3370	NASDAQ	ACLS	Mon, Nov 3, 2014	8.68	8.76	8.34	8.64
3369	NASDAQ	ACLS	Fri, Oct 31, 2014	8.80	8.88	8.60	8.72
3368	NASDAQ	ACLS	Thu, Oct 30, 2014	8.72	8.76	8.44	8.76
3367	NASDAQ	ACLS	Wed, Oct 29, 2014	8.40	8.68	8.12	8.68
3366	NASDAQ	ACLS	Tue, Oct 28, 2014	7.92	8.44	7.84	8.44
3365	NASDAQ	ACLS	Mon, Oct 27, 2014	7.84	8.00	7.72	7.84
3364	NASDAQ	ACLS	Fri, Oct 24, 2014	7.88	7.96	7.72	7.92
3363	NASDAQ	ACLS	Thu, Oct 23, 2014	7.60	7.92	7.44	7.88
3362	NASDAQ	ACLS	Wed, Oct 22, 2014	7.84	7.94	7.52	7.56
3361	NASDAQ	ACLS	Tue, Oct 21, 2014	7.76	7.96	7.67	7.84
3360	NASDAQ	ACLS	Mon, Oct 20, 2014	7.68	7.82	7.64	7.68
3359	NASDAQ	ACLS	Fri, Oct 17, 2014	7.88	8.06	7.72	7.76
3358	NASDAQ	ACLS	Thu, Oct 16, 2014	7.40	8.04	7.24	7.76
3357	NASDAQ	ACLS	Wed, Oct 15, 2014	7.32	7.56	7.16	7.56
3356	NASDAQ	ACLS	Tue, Oct 14, 2014	7.36	7.51	7.08	7.40
3355	NASDAQ	ACLS	Mon, Oct 13, 2014	6.92	7.44	6.88	7.24
3354	NASDAQ	ACLS	Fri, Oct 10, 2014	7.64	7.74	7.20	7.20
3353	NASDAQ	ACLS	Thu, Oct 9, 2014	8.08	8.20	7.64	7.72
3352	NASDAQ	ACLS	Wed, Oct 8, 2014	7.88	8.16	7.72	8.08
3351	NASDAQ	ACLS	Tue, Oct 7, 2014	8.20	8.32	7.84	7.84
3350	NASDAQ	ACLS	Mon, Oct 6, 2014	8.28	8.48	8.20	8.26
3349	NASDAQ	ACLS	Fri, Oct 3, 2014	8.40	8.44	8.08	8.28
3348	NASDAQ	ACLS	Thu, Oct 2, 2014	8.00	8.32	7.84	8.28
3347	NASDAQ	ACLS	Wed, Oct 1, 2014	8.00	8.24	7.72	8.04
3346	NASDAQ	ACLS	Tue, Sep 30, 2014	7.84	8.00	7.68	7.96
3345	NASDAQ	ACLS	Mon, Sep 29, 2014	7.52	7.84	7.52	7.80
3344	NASDAQ	ACLS	Fri, Sep 26, 2014	7.76	7.82	7.64	7.68
3343	NASDAQ	ACLS	Thu, Sep 25, 2014	8.04	8.21	7.68	7.76
3342	NASDAQ	ACLS	Wed, Sep 24, 2014	8.08	8.12	7.88	8.00
3341	NASDAQ	ACLS	Tue, Sep 23, 2014	8.08	8.28	7.60	8.00
3340	NASDAQ	ACLS	Mon, Sep 22, 2014	8.36	8.44	8.04	8.08
3339	NASDAQ	ACLS	Fri, Sep 19, 2014	8.56	8.68	8.16	8.44
3338	NASDAQ	ACLS	Thu, Sep 18, 2014	7.88	8.64	7.88	8.48
3337	NASDAQ	ACLS	Wed, Sep 17, 2014	7.72	8.12	7.72	7.80
3336	NASDAQ	ACLS	Tue, Sep 16, 2014	7.80	8.20	7.56	7.80
3335	NASDAQ	ACLS	Mon, Sep 15, 2014	7.92	7.96	7.84	7.84
3334	NASDAQ	ACLS	Fri, Sep 12, 2014	8.00	8.04	7.84	7.92
3333	NASDAQ	ACLS	Thu, Sep 11, 2014	8.00	8.20	7.92	8.04
3332	NASDAQ	ACLS	Wed, Sep 10, 2014	7.92	8.16	7.84	8.00
3331	NASDAQ	ACLS	Tue, Sep 9, 2014	8.00	8.00	7.84	7.96
3330	NASDAQ	ACLS	Mon, Sep 8, 2014	7.92	8.00	7.80	7.92
3329	NASDAQ	ACLS	Fri, Sep 5, 2014	7.88	8.00	7.88	7.96
3328	NASDAQ	ACLS	Thu, Sep 4, 2014	8.00	8.04	7.80	7.96
3327	NASDAQ	ACLS	Wed, Sep 3, 2014	8.16	8.16	7.96	7.96
3326	NASDAQ	ACLS	Tue, Sep 2, 2014	8.04	8.20	7.85	8.16
3325	NASDAQ	ACLS	Fri, Aug 29, 2014	8.00	8.08	7.76	8.08
3324	NASDAQ	ACLS	Thu, Aug 28, 2014	8.08	8.12	7.80	8.00
3323	NASDAQ	ACLS	Wed, Aug 27, 2014	7.88	8.20	7.72	8.04
3322	NASDAQ	ACLS	Tue, Aug 26, 2014	7.68	7.68	7.48	7.64
3321	NASDAQ	ACLS	Mon, Aug 25, 2014	7.52	7.76	7.28	7.64
3320	NASDAQ	ACLS	Fri, Aug 22, 2014	7.44	7.60	7.28	7.52
3319	NASDAQ	ACLS	Thu, Aug 21, 2014	7.20	7.52	7.06	7.48
3318	NASDAQ	ACLS	Wed, Aug 20, 2014	7.20	7.28	7.12	7.24
3317	NASDAQ	ACLS	Tue, Aug 19, 2014	7.08	7.28	7.08	7.28
3316	NASDAQ	ACLS	Mon, Aug 18, 2014	7.08	7.12	6.92	7.12
3315	NASDAQ	ACLS	Fri, Aug 15, 2014	7.20	7.20	6.88	7.04
3314	NASDAQ	ACLS	Thu, Aug 14, 2014	7.04	7.16	7.00	7.12
3313	NASDAQ	ACLS	Wed, Aug 13, 2014	7.04	7.16	7.00	7.08
3312	NASDAQ	ACLS	Tue, Aug 12, 2014	7.04	7.16	6.98	7.04
3311	NASDAQ	ACLS	Mon, Aug 11, 2014	7.08	7.08	6.76	7.08
3310	NASDAQ	ACLS	Fri, Aug 8, 2014	6.80	7.08	6.72	7.00
3309	NASDAQ	ACLS	Thu, Aug 7, 2014	6.92	6.92	6.80	6.84
3308	NASDAQ	ACLS	Wed, Aug 6, 2014	6.84	7.04	6.84	6.92
3307	NASDAQ	ACLS	Tue, Aug 5, 2014	6.84	7.16	6.84	6.92
3306	NASDAQ	ACLS	Mon, Aug 4, 2014	6.88	7.00	6.84	6.92
3305	NASDAQ	ACLS	Fri, Aug 1, 2014	7.04	7.16	6.88	7.00
3304	NASDAQ	ACLS	Thu, Jul 31, 2014	6.92	7.00	6.88	7.00
3303	NASDAQ	ACLS	Wed, Jul 30, 2014	7.00	7.04	6.92	7.04
3302	NASDAQ	ACLS	Tue, Jul 29, 2014	6.92	6.96	6.88	6.88
3301	NASDAQ	ACLS	Mon, Jul 28, 2014	6.88	6.96	6.84	6.92
3300	NASDAQ	ACLS	Fri, Jul 25, 2014	6.92	7.04	6.84	6.92
3299	NASDAQ	ACLS	Thu, Jul 24, 2014	7.04	7.08	6.96	7.04
3298	NASDAQ	ACLS	Wed, Jul 23, 2014	7.20	7.24	6.96	7.04
3297	NASDAQ	ACLS	Tue, Jul 22, 2014	7.32	7.36	7.08	7.20
3296	NASDAQ	ACLS	Mon, Jul 21, 2014	7.20	7.32	7.12	7.28
3295	NASDAQ	ACLS	Fri, Jul 18, 2014	7.12	7.32	7.08	7.28
3294	NASDAQ	ACLS	Thu, Jul 17, 2014	7.20	7.32	7.12	7.24
3293	NASDAQ	ACLS	Wed, Jul 16, 2014	7.20	7.28	7.16	7.24
3292	NASDAQ	ACLS	Tue, Jul 15, 2014	7.20	7.28	7.16	7.20
3291	NASDAQ	ACLS	Mon, Jul 14, 2014	7.36	7.36	7.16	7.24
3290	NASDAQ	ACLS	Fri, Jul 11, 2014	7.12	7.32	7.12	7.24
3289	NASDAQ	ACLS	Thu, Jul 10, 2014	6.84	7.20	6.84	7.12
3288	NASDAQ	ACLS	Wed, Jul 9, 2014	6.92	7.12	6.92	7.02
3287	NASDAQ	ACLS	Tue, Jul 8, 2014	7.40	7.56	6.80	7.00
3286	NASDAQ	ACLS	Mon, Jul 7, 2014	8.08	8.24	7.84	7.84
3285	NASDAQ	ACLS	Thu, Jul 3, 2014	8.12	8.24	8.04	8.24
3284	NASDAQ	ACLS	Wed, Jul 2, 2014	8.08	8.16	8.00	8.12
3283	NASDAQ	ACLS	Tue, Jul 1, 2014	7.92	8.20	7.80	8.04
3282	NASDAQ	ACLS	Mon, Jun 30, 2014	7.76	8.00	7.60	8.00
3281	NASDAQ	ACLS	Fri, Jun 27, 2014	7.52	7.92	7.48	7.84
3280	NASDAQ	ACLS	Thu, Jun 26, 2014	7.68	7.88	7.56	7.60
3279	NASDAQ	ACLS	Wed, Jun 25, 2014	7.72	7.96	7.64	7.96
3278	NASDAQ	ACLS	Tue, Jun 24, 2014	8.00	8.04	7.80	7.80
3277	NASDAQ	ACLS	Mon, Jun 23, 2014	7.92	8.08	7.72	8.04
3276	NASDAQ	ACLS	Fri, Jun 20, 2014	8.04	8.04	7.52	7.96
3275	NASDAQ	ACLS	Thu, Jun 19, 2014	8.00	8.04	7.84	7.98
3274	NASDAQ	ACLS	Wed, Jun 18, 2014	7.72	8.00	7.56	7.92
3273	NASDAQ	ACLS	Tue, Jun 17, 2014	7.72	7.80	7.58	7.76
3272	NASDAQ	ACLS	Mon, Jun 16, 2014	7.60	7.76	7.36	7.76
3271	NASDAQ	ACLS	Fri, Jun 13, 2014	7.60	7.72	7.52	7.64
3270	NASDAQ	ACLS	Thu, Jun 12, 2014	7.64	7.76	7.52	7.60
3269	NASDAQ	ACLS	Wed, Jun 11, 2014	7.68	7.76	7.56	7.68
3268	NASDAQ	ACLS	Tue, Jun 10, 2014	7.72	7.84	7.52	7.68
3267	NASDAQ	ACLS	Mon, Jun 9, 2014	7.64	7.88	7.56	7.72
3266	NASDAQ	ACLS	Fri, Jun 6, 2014	7.44	7.64	7.40	7.64
3265	NASDAQ	ACLS	Thu, Jun 5, 2014	7.28	7.40	7.12	7.36
3264	NASDAQ	ACLS	Wed, Jun 4, 2014	7.24	7.36	7.16	7.28
3263	NASDAQ	ACLS	Tue, Jun 3, 2014	7.28	7.36	7.12	7.32
3262	NASDAQ	ACLS	Mon, Jun 2, 2014	7.64	7.92	7.36	7.36
3261	NASDAQ	ACLS	Fri, May 30, 2014	7.44	7.70	7.32	7.52
3260	NASDAQ	ACLS	Thu, May 29, 2014	7.40	7.48	7.28	7.40
3259	NASDAQ	ACLS	Wed, May 28, 2014	7.40	7.48	7.22	7.24
3258	NASDAQ	ACLS	Tue, May 27, 2014	7.28	7.52	7.20	7.36
3257	NASDAQ	ACLS	Fri, May 23, 2014	7.00	7.04	6.88	7.04
3256	NASDAQ	ACLS	Thu, May 22, 2014	6.72	7.02	6.70	6.96
3255	NASDAQ	ACLS	Wed, May 21, 2014	6.80	6.88	6.56	6.72
3254	NASDAQ	ACLS	Tue, May 20, 2014	6.40	7.00	6.24	6.72
3253	NASDAQ	ACLS	Mon, May 19, 2014	6.40	6.48	6.20	6.44
3252	NASDAQ	ACLS	Fri, May 16, 2014	6.28	6.52	6.20	6.40
3251	NASDAQ	ACLS	Thu, May 15, 2014	6.16	6.32	6.16	6.24
3250	NASDAQ	ACLS	Wed, May 14, 2014	6.52	6.76	6.20	6.24
3249	NASDAQ	ACLS	Tue, May 13, 2014	6.80	6.84	6.56	6.56
3248	NASDAQ	ACLS	Mon, May 12, 2014	6.68	6.76	6.50	6.76
3247	NASDAQ	ACLS	Fri, May 9, 2014	6.08	6.48	6.00	6.48
3246	NASDAQ	ACLS	Thu, May 8, 2014	6.40	6.56	6.16	6.16
3245	NASDAQ	ACLS	Wed, May 7, 2014	7.04	7.04	6.24	6.44
3244	NASDAQ	ACLS	Tue, May 6, 2014	6.92	7.24	6.84	7.08
3243	NASDAQ	ACLS	Mon, May 5, 2014	6.84	7.20	6.80	7.02
3242	NASDAQ	ACLS	Fri, May 2, 2014	7.08	7.12	6.80	6.92
3241	NASDAQ	ACLS	Thu, May 1, 2014	7.12	7.12	6.84	7.08
3240	NASDAQ	ACLS	Wed, Apr 30, 2014	7.12	7.16	6.96	7.16
3239	NASDAQ	ACLS	Tue, Apr 29, 2014	7.24	7.36	7.04	7.20
3238	NASDAQ	ACLS	Mon, Apr 28, 2014	7.28	7.36	6.96	7.16
3237	NASDAQ	ACLS	Fri, Apr 25, 2014	7.80	7.84	7.20	7.20
3236	NASDAQ	ACLS	Thu, Apr 24, 2014	7.76	7.80	7.60	7.68
3235	NASDAQ	ACLS	Wed, Apr 23, 2014	7.68	7.76	7.60	7.68
3234	NASDAQ	ACLS	Tue, Apr 22, 2014	7.64	7.80	7.56	7.76
3233	NASDAQ	ACLS	Mon, Apr 21, 2014	7.76	7.76	7.52	7.64
3232	NASDAQ	ACLS	Thu, Apr 17, 2014	7.56	7.84	7.48	7.80
3231	NASDAQ	ACLS	Wed, Apr 16, 2014	7.64	7.76	7.32	7.60
3230	NASDAQ	ACLS	Tue, Apr 15, 2014	7.52	7.82	7.40	7.60
3229	NASDAQ	ACLS	Mon, Apr 14, 2014	7.80	7.80	7.32	7.40
3228	NASDAQ	ACLS	Fri, Apr 11, 2014	7.84	8.08	7.64	7.68
3227	NASDAQ	ACLS	Thu, Apr 10, 2014	8.20	8.32	7.88	8.00
3226	NASDAQ	ACLS	Wed, Apr 9, 2014	8.12	8.48	8.04	8.20
3225	NASDAQ	ACLS	Tue, Apr 8, 2014	8.04	8.32	8.00	8.20
3224	NASDAQ	ACLS	Mon, Apr 7, 2014	8.36	8.48	8.08	8.08
3223	NASDAQ	ACLS	Fri, Apr 4, 2014	8.80	8.84	8.24	8.36
3222	NASDAQ	ACLS	Thu, Apr 3, 2014	8.88	9.00	8.66	8.72
3221	NASDAQ	ACLS	Wed, Apr 2, 2014	8.92	8.96	8.64	8.96
3220	NASDAQ	ACLS	Tue, Apr 1, 2014	8.56	9.00	8.48	9.00
3219	NASDAQ	ACLS	Mon, Mar 31, 2014	8.44	8.64	8.40	8.60
3218	NASDAQ	ACLS	Fri, Mar 28, 2014	8.56	8.64	8.40	8.44
3217	NASDAQ	ACLS	Thu, Mar 27, 2014	8.76	8.80	8.44	8.60
3216	NASDAQ	ACLS	Wed, Mar 26, 2014	9.24	9.28	8.80	8.80
3215	NASDAQ	ACLS	Tue, Mar 25, 2014	9.20	9.40	8.92	9.12
3214	NASDAQ	ACLS	Mon, Mar 24, 2014	9.20	9.36	9.00	9.16
3213	NASDAQ	ACLS	Fri, Mar 21, 2014	9.40	9.48	9.16	9.24
3212	NASDAQ	ACLS	Thu, Mar 20, 2014	9.32	9.48	9.24	9.32
3211	NASDAQ	ACLS	Wed, Mar 19, 2014	9.56	9.60	9.24	9.40
3210	NASDAQ	ACLS	Tue, Mar 18, 2014	9.44	9.60	9.40	9.60
3209	NASDAQ	ACLS	Mon, Mar 17, 2014	9.36	9.48	9.20	9.44
3208	NASDAQ	ACLS	Fri, Mar 14, 2014	9.32	9.40	9.20	9.28
3207	NASDAQ	ACLS	Thu, Mar 13, 2014	9.56	9.56	9.36	9.40
3206	NASDAQ	ACLS	Wed, Mar 12, 2014	9.40	9.56	9.24	9.52
3205	NASDAQ	ACLS	Tue, Mar 11, 2014	9.24	9.68	9.20	9.48
3204	NASDAQ	ACLS	Mon, Mar 10, 2014	8.92	9.08	8.88	9.04
3203	NASDAQ	ACLS	Fri, Mar 7, 2014	9.08	9.12	8.88	9.00
3202	NASDAQ	ACLS	Thu, Mar 6, 2014	9.08	9.28	8.92	8.96
3201	NASDAQ	ACLS	Wed, Mar 5, 2014	9.12	9.18	8.88	9.08
3200	NASDAQ	ACLS	Tue, Mar 4, 2014	8.92	9.28	8.92	9.20
3199	NASDAQ	ACLS	Mon, Mar 3, 2014	8.80	8.88	8.56	8.80
3198	NASDAQ	ACLS	Fri, Feb 28, 2014	9.16	9.20	8.84	8.92
3197	NASDAQ	ACLS	Thu, Feb 27, 2014	9.00	9.24	9.00	9.16
3196	NASDAQ	ACLS	Wed, Feb 26, 2014	9.04	9.52	8.84	9.04
3195	NASDAQ	ACLS	Tue, Feb 25, 2014	9.08	9.12	8.96	9.08
3194	NASDAQ	ACLS	Mon, Feb 24, 2014	9.00	9.08	8.88	9.08
3193	NASDAQ	ACLS	Fri, Feb 21, 2014	9.12	9.16	8.80	8.92
3192	NASDAQ	ACLS	Thu, Feb 20, 2014	8.84	9.16	8.74	9.04
3191	NASDAQ	ACLS	Wed, Feb 19, 2014	8.68	8.88	8.68	8.80
3190	NASDAQ	ACLS	Tue, Feb 18, 2014	8.64	8.76	8.60	8.76
3189	NASDAQ	ACLS	Fri, Feb 14, 2014	8.72	8.88	8.56	8.74
3188	NASDAQ	ACLS	Thu, Feb 13, 2014	8.60	8.72	8.56	8.72
3187	NASDAQ	ACLS	Wed, Feb 12, 2014	8.52	8.76	8.32	8.60
3186	NASDAQ	ACLS	Tue, Feb 11, 2014	8.72	8.72	8.36	8.60
3185	NASDAQ	ACLS	Mon, Feb 10, 2014	8.52	8.84	8.40	8.80
3184	NASDAQ	ACLS	Fri, Feb 7, 2014	8.72	8.76	8.40	8.52
3183	NASDAQ	ACLS	Thu, Feb 6, 2014	8.80	8.84	8.44	8.72
3182	NASDAQ	ACLS	Wed, Feb 5, 2014	8.88	9.23	8.60	8.84
3181	NASDAQ	ACLS	Tue, Feb 4, 2014	9.12	9.68	9.00	9.64
3180	NASDAQ	ACLS	Mon, Feb 3, 2014	9.44	9.68	9.04	9.28
3179	NASDAQ	ACLS	Fri, Jan 31, 2014	9.40	9.81	9.32	9.68
3178	NASDAQ	ACLS	Thu, Jan 30, 2014	9.16	9.68	9.16	9.60
3177	NASDAQ	ACLS	Wed, Jan 29, 2014	9.16	9.28	9.08	9.16
3176	NASDAQ	ACLS	Tue, Jan 28, 2014	9.28	9.32	9.08	9.24
3175	NASDAQ	ACLS	Mon, Jan 27, 2014	9.56	9.56	8.96	9.32
3174	NASDAQ	ACLS	Fri, Jan 24, 2014	10.00	10.08	9.44	9.60
3173	NASDAQ	ACLS	Thu, Jan 23, 2014	10.00	10.20	9.80	10.04
3172	NASDAQ	ACLS	Wed, Jan 22, 2014	9.84	10.32	9.80	10.00
3171	NASDAQ	ACLS	Tue, Jan 21, 2014	9.60	9.84	9.58	9.80
3170	NASDAQ	ACLS	Fri, Jan 17, 2014	9.36	9.96	9.32	9.48
3169	NASDAQ	ACLS	Thu, Jan 16, 2014	9.36	9.60	9.20	9.48
3168	NASDAQ	ACLS	Wed, Jan 15, 2014	9.48	9.48	9.32	9.36
3167	NASDAQ	ACLS	Tue, Jan 14, 2014	9.24	9.40	9.12	9.40
3166	NASDAQ	ACLS	Mon, Jan 13, 2014	9.24	9.40	9.12	9.20
3165	NASDAQ	ACLS	Fri, Jan 10, 2014	9.92	9.96	9.12	9.20
3164	NASDAQ	ACLS	Thu, Jan 9, 2014	9.72	10.04	9.68	9.88
3163	NASDAQ	ACLS	Wed, Jan 8, 2014	9.52	9.68	9.44	9.52
3162	NASDAQ	ACLS	Tue, Jan 7, 2014	9.72	9.96	9.42	9.52
3161	NASDAQ	ACLS	Mon, Jan 6, 2014	9.84	9.88	9.60	9.64
3160	NASDAQ	ACLS	Fri, Jan 3, 2014	9.52	9.84	9.48	9.76
3159	NASDAQ	ACLS	Thu, Jan 2, 2014	9.84	9.84	9.36	9.52
3158	NASDAQ	ACLS	Tue, Dec 31, 2013	9.80	9.92	9.72	9.76
3157	NASDAQ	ACLS	Mon, Dec 30, 2013	9.84	9.84	9.68	9.72
3156	NASDAQ	ACLS	Fri, Dec 27, 2013	10.00	10.00	9.60	9.64
3155	NASDAQ	ACLS	Thu, Dec 26, 2013	10.04	10.08	9.76	9.92
3154	NASDAQ	ACLS	Tue, Dec 24, 2013	9.76	10.04	9.72	9.96
3153	NASDAQ	ACLS	Mon, Dec 23, 2013	9.52	9.76	9.40	9.64
3152	NASDAQ	ACLS	Fri, Dec 20, 2013	9.00	9.40	8.92	9.34
3151	NASDAQ	ACLS	Thu, Dec 19, 2013	8.92	9.00	8.68	8.92
3150	NASDAQ	ACLS	Wed, Dec 18, 2013	9.00	9.00	8.68	8.92
3149	NASDAQ	ACLS	Tue, Dec 17, 2013	8.76	9.00	8.60	9.00
3148	NASDAQ	ACLS	Mon, Dec 16, 2013	8.88	9.00	8.72	8.80
3147	NASDAQ	ACLS	Fri, Dec 13, 2013	8.72	8.92	8.48	8.84
3146	NASDAQ	ACLS	Thu, Dec 12, 2013	8.40	8.52	8.40	8.48
3145	NASDAQ	ACLS	Wed, Dec 11, 2013	8.68	8.72	8.40	8.44
3144	NASDAQ	ACLS	Tue, Dec 10, 2013	8.48	8.76	8.40	8.64
3143	NASDAQ	ACLS	Mon, Dec 9, 2013	8.92	9.12	8.40	8.48
3142	NASDAQ	ACLS	Fri, Dec 6, 2013	9.16	9.16	8.84	8.88
3141	NASDAQ	ACLS	Thu, Dec 5, 2013	9.12	9.28	8.96	8.96
3140	NASDAQ	ACLS	Wed, Dec 4, 2013	8.96	9.28	8.80	9.20
3139	NASDAQ	ACLS	Tue, Dec 3, 2013	8.72	9.00	8.62	8.92
3138	NASDAQ	ACLS	Mon, Dec 2, 2013	8.88	8.96	8.72	8.72
3137	NASDAQ	ACLS	Fri, Nov 29, 2013	8.84	8.96	8.80	8.88
3136	NASDAQ	ACLS	Wed, Nov 27, 2013	8.84	8.86	8.48	8.76
3135	NASDAQ	ACLS	Tue, Nov 26, 2013	8.88	8.92	8.40	8.84
3134	NASDAQ	ACLS	Mon, Nov 25, 2013	9.00	9.00	8.88	8.96
3133	NASDAQ	ACLS	Fri, Nov 22, 2013	9.00	9.00	8.84	8.92
3132	NASDAQ	ACLS	Thu, Nov 21, 2013	8.92	9.00	8.64	8.98
3131	NASDAQ	ACLS	Wed, Nov 20, 2013	8.24	8.92	8.20	8.84
3130	NASDAQ	ACLS	Tue, Nov 19, 2013	8.24	8.44	8.16	8.24
3129	NASDAQ	ACLS	Mon, Nov 18, 2013	8.80	8.84	8.24	8.24
3128	NASDAQ	ACLS	Fri, Nov 15, 2013	9.08	9.28	8.68	8.72
3127	NASDAQ	ACLS	Thu, Nov 14, 2013	9.40	9.44	8.96	9.00
3126	NASDAQ	ACLS	Wed, Nov 13, 2013	9.04	9.40	8.84	9.32
3125	NASDAQ	ACLS	Tue, Nov 12, 2013	9.08	9.40	9.08	9.08
3124	NASDAQ	ACLS	Mon, Nov 11, 2013	9.60	9.60	9.08	9.16
3123	NASDAQ	ACLS	Fri, Nov 8, 2013	9.40	9.64	9.32	9.48
3122	NASDAQ	ACLS	Thu, Nov 7, 2013	9.56	9.68	9.20	9.32
3121	NASDAQ	ACLS	Wed, Nov 6, 2013	8.88	9.20	8.88	9.04
3120	NASDAQ	ACLS	Tue, Nov 5, 2013	8.72	8.96	8.72	8.88
3119	NASDAQ	ACLS	Mon, Nov 4, 2013	8.80	8.96	8.56	8.84
3118	NASDAQ	ACLS	Fri, Nov 1, 2013	8.60	8.88	8.56	8.68
3117	NASDAQ	ACLS	Thu, Oct 31, 2013	8.76	8.88	8.52	8.68
3116	NASDAQ	ACLS	Wed, Oct 30, 2013	9.48	9.48	8.72	8.72
3115	NASDAQ	ACLS	Tue, Oct 29, 2013	9.12	9.52	9.08	9.44
3114	NASDAQ	ACLS	Mon, Oct 28, 2013	9.32	9.38	9.12	9.12
3113	NASDAQ	ACLS	Fri, Oct 25, 2013	9.52	9.54	9.12	9.36
3112	NASDAQ	ACLS	Thu, Oct 24, 2013	9.52	9.60	9.20	9.44
3111	NASDAQ	ACLS	Wed, Oct 23, 2013	9.64	9.80	9.36	9.52
3110	NASDAQ	ACLS	Tue, Oct 22, 2013	9.36	9.92	9.28	9.64
3109	NASDAQ	ACLS	Mon, Oct 21, 2013	9.28	9.36	8.96	9.04
3108	NASDAQ	ACLS	Fri, Oct 18, 2013	9.48	9.48	9.12	9.32
3107	NASDAQ	ACLS	Thu, Oct 17, 2013	9.32	9.48	9.28	9.34
3106	NASDAQ	ACLS	Wed, Oct 16, 2013	9.28	9.52	9.24	9.36
3105	NASDAQ	ACLS	Tue, Oct 15, 2013	9.60	9.60	9.20	9.20
3104	NASDAQ	ACLS	Mon, Oct 14, 2013	9.20	9.58	9.20	9.56
3103	NASDAQ	ACLS	Fri, Oct 11, 2013	9.32	9.60	9.16	9.28
3102	NASDAQ	ACLS	Thu, Oct 10, 2013	9.16	9.48	9.08	9.48
3101	NASDAQ	ACLS	Wed, Oct 9, 2013	9.04	9.16	8.92	9.04
3100	NASDAQ	ACLS	Tue, Oct 8, 2013	9.40	9.68	8.76	9.00
3099	NASDAQ	ACLS	Mon, Oct 7, 2013	9.20	9.28	9.04	9.08
3098	NASDAQ	ACLS	Fri, Oct 4, 2013	8.92	9.40	8.92	9.36
3097	NASDAQ	ACLS	Thu, Oct 3, 2013	8.80	9.00	8.64	8.96
3096	NASDAQ	ACLS	Wed, Oct 2, 2013	9.04	9.40	8.80	8.88
3095	NASDAQ	ACLS	Tue, Oct 1, 2013	8.44	8.88	8.44	8.72
3094	NASDAQ	ACLS	Mon, Sep 30, 2013	8.48	8.56	8.20	8.44
3093	NASDAQ	ACLS	Fri, Sep 27, 2013	8.72	8.84	8.56	8.60
3092	NASDAQ	ACLS	Thu, Sep 26, 2013	8.92	9.28	8.84	8.84
3091	NASDAQ	ACLS	Wed, Sep 25, 2013	8.40	8.96	8.40	8.86
3090	NASDAQ	ACLS	Tue, Sep 24, 2013	8.56	8.68	8.20	8.48
3089	NASDAQ	ACLS	Mon, Sep 23, 2013	8.84	8.84	8.28	8.52
3088	NASDAQ	ACLS	Fri, Sep 20, 2013	9.00	9.08	8.68	8.76
3087	NASDAQ	ACLS	Thu, Sep 19, 2013	8.92	9.04	8.88	8.94
3086	NASDAQ	ACLS	Wed, Sep 18, 2013	9.04	9.04	8.80	8.92
3085	NASDAQ	ACLS	Tue, Sep 17, 2013	8.92	9.08	8.84	9.04
3084	NASDAQ	ACLS	Mon, Sep 16, 2013	9.36	9.52	8.84	8.92
3083	NASDAQ	ACLS	Fri, Sep 13, 2013	9.08	9.20	8.96	9.08
3082	NASDAQ	ACLS	Thu, Sep 12, 2013	9.20	9.28	8.92	8.96
3081	NASDAQ	ACLS	Wed, Sep 11, 2013	9.04	9.24	8.64	9.04
3080	NASDAQ	ACLS	Tue, Sep 10, 2013	9.04	9.28	8.84	8.96
3079	NASDAQ	ACLS	Mon, Sep 9, 2013	8.36	8.84	8.32	8.84
3078	NASDAQ	ACLS	Fri, Sep 6, 2013	8.24	8.40	8.00	8.20
3077	NASDAQ	ACLS	Thu, Sep 5, 2013	8.16	8.38	8.16	8.24
3076	NASDAQ	ACLS	Wed, Sep 4, 2013	7.84	8.28	7.84	8.08
3075	NASDAQ	ACLS	Tue, Sep 3, 2013	8.00	8.12	7.68	7.80
3074	NASDAQ	ACLS	Fri, Aug 30, 2013	7.96	8.04	7.60	7.92
3073	NASDAQ	ACLS	Thu, Aug 29, 2013	7.68	8.00	7.68	7.96
3072	NASDAQ	ACLS	Wed, Aug 28, 2013	7.48	7.68	7.44	7.56
3071	NASDAQ	ACLS	Tue, Aug 27, 2013	7.72	7.80	7.48	7.48
3070	NASDAQ	ACLS	Mon, Aug 26, 2013	7.88	8.08	7.72	7.88
3069	NASDAQ	ACLS	Fri, Aug 23, 2013	7.84	7.96	7.72	7.80
3068	NASDAQ	ACLS	Thu, Aug 22, 2013	7.60	7.92	7.52	7.88
3067	NASDAQ	ACLS	Wed, Aug 21, 2013	7.48	7.68	7.45	7.52
3066	NASDAQ	ACLS	Tue, Aug 20, 2013	7.48	7.72	7.40	7.56
3065	NASDAQ	ACLS	Mon, Aug 19, 2013	7.56	7.80	7.48	7.48
3064	NASDAQ	ACLS	Fri, Aug 16, 2013	7.68	8.06	7.64	7.72
3063	NASDAQ	ACLS	Thu, Aug 15, 2013	7.84	8.24	7.68	7.72
3062	NASDAQ	ACLS	Wed, Aug 14, 2013	8.24	8.36	7.80	7.92
3061	NASDAQ	ACLS	Tue, Aug 13, 2013	7.80	8.22	7.69	8.16
3060	NASDAQ	ACLS	Mon, Aug 12, 2013	7.40	7.84	7.40	7.84
3059	NASDAQ	ACLS	Fri, Aug 9, 2013	7.40	7.59	7.40	7.40
3058	NASDAQ	ACLS	Thu, Aug 8, 2013	7.48	7.72	7.24	7.56
3057	NASDAQ	ACLS	Wed, Aug 7, 2013	7.68	7.76	7.52	7.60
3056	NASDAQ	ACLS	Tue, Aug 6, 2013	8.04	8.04	7.68	7.72
3055	NASDAQ	ACLS	Mon, Aug 5, 2013	8.44	8.44	7.92	8.04
3054	NASDAQ	ACLS	Fri, Aug 2, 2013	8.64	8.80	8.44	8.52
3053	NASDAQ	ACLS	Thu, Aug 1, 2013	8.88	8.96	8.68	8.84
3052	NASDAQ	ACLS	Wed, Jul 31, 2013	8.76	8.96	8.56	8.72
3051	NASDAQ	ACLS	Tue, Jul 30, 2013	8.28	8.80	8.20	8.76
3050	NASDAQ	ACLS	Mon, Jul 29, 2013	8.36	8.36	8.08	8.20
3049	NASDAQ	ACLS	Fri, Jul 26, 2013	8.00	8.34	8.00	8.20
3048	NASDAQ	ACLS	Thu, Jul 25, 2013	7.76	8.04	7.76	8.04
3047	NASDAQ	ACLS	Wed, Jul 24, 2013	7.68	7.80	7.64	7.76
3046	NASDAQ	ACLS	Tue, Jul 23, 2013	8.08	8.08	7.64	7.72
3045	NASDAQ	ACLS	Mon, Jul 22, 2013	8.04	8.16	7.64	7.96
3044	NASDAQ	ACLS	Fri, Jul 19, 2013	8.20	8.36	8.00	8.12
3043	NASDAQ	ACLS	Thu, Jul 18, 2013	8.24	8.40	8.20	8.24
3042	NASDAQ	ACLS	Wed, Jul 17, 2013	8.08	8.44	8.04	8.24
3041	NASDAQ	ACLS	Tue, Jul 16, 2013	7.96	8.08	7.68	8.00
3040	NASDAQ	ACLS	Mon, Jul 15, 2013	7.72	8.00	7.72	7.96
3039	NASDAQ	ACLS	Fri, Jul 12, 2013	7.80	7.87	7.48	7.68
3038	NASDAQ	ACLS	Thu, Jul 11, 2013	7.92	8.08	7.70	7.80
3037	NASDAQ	ACLS	Wed, Jul 10, 2013	7.60	8.00	7.56	7.84
3036	NASDAQ	ACLS	Tue, Jul 9, 2013	7.36	7.64	7.00	7.56
3035	NASDAQ	ACLS	Mon, Jul 8, 2013	7.60	7.62	7.24	7.36
3034	NASDAQ	ACLS	Fri, Jul 5, 2013	7.32	7.40	7.16	7.40
3033	NASDAQ	ACLS	Wed, Jul 3, 2013	7.08	7.32	7.08	7.16
3032	NASDAQ	ACLS	Tue, Jul 2, 2013	7.16	7.24	7.08	7.16
3031	NASDAQ	ACLS	Mon, Jul 1, 2013	7.28	7.36	7.04	7.20
3030	NASDAQ	ACLS	Fri, Jun 28, 2013	7.16	7.32	6.84	7.28
3029	NASDAQ	ACLS	Thu, Jun 27, 2013	7.16	7.40	7.12	7.16
3028	NASDAQ	ACLS	Wed, Jun 26, 2013	7.12	7.20	6.92	7.12
3027	NASDAQ	ACLS	Tue, Jun 25, 2013	6.88	7.08	6.72	7.08
3026	NASDAQ	ACLS	Mon, Jun 24, 2013	6.60	6.92	6.60	6.80
3025	NASDAQ	ACLS	Fri, Jun 21, 2013	6.80	6.96	6.56	6.80
3024	NASDAQ	ACLS	Thu, Jun 20, 2013	6.88	7.04	6.60	6.80
3023	NASDAQ	ACLS	Wed, Jun 19, 2013	7.12	7.20	7.00	7.04
3022	NASDAQ	ACLS	Tue, Jun 18, 2013	7.00	7.16	6.84	7.16
3021	NASDAQ	ACLS	Mon, Jun 17, 2013	6.84	7.08	6.84	6.92
3020	NASDAQ	ACLS	Fri, Jun 14, 2013	7.16	7.20	6.80	6.84
3019	NASDAQ	ACLS	Thu, Jun 13, 2013	7.08	7.26	6.96	7.16
3018	NASDAQ	ACLS	Wed, Jun 12, 2013	6.96	7.18	6.92	7.00
3017	NASDAQ	ACLS	Tue, Jun 11, 2013	7.04	7.40	6.72	6.80
3016	NASDAQ	ACLS	Mon, Jun 10, 2013	7.20	7.36	7.00	7.20
3015	NASDAQ	ACLS	Fri, Jun 7, 2013	6.72	7.36	6.64	7.16
3014	NASDAQ	ACLS	Thu, Jun 6, 2013	6.56	6.72	6.44	6.68
3013	NASDAQ	ACLS	Wed, Jun 5, 2013	6.40	6.64	6.36	6.44
3012	NASDAQ	ACLS	Tue, Jun 4, 2013	6.60	6.69	6.28	6.36
3011	NASDAQ	ACLS	Mon, Jun 3, 2013	6.48	6.60	6.28	6.56
3010	NASDAQ	ACLS	Fri, May 31, 2013	6.40	6.52	6.28	6.40
3009	NASDAQ	ACLS	Thu, May 30, 2013	6.48	6.60	6.24	6.40
3008	NASDAQ	ACLS	Wed, May 29, 2013	6.44	6.70	6.28	6.48
3007	NASDAQ	ACLS	Tue, May 28, 2013	6.40	6.56	6.22	6.40
3006	NASDAQ	ACLS	Fri, May 24, 2013	6.00	6.40	5.84	6.36
3005	NASDAQ	ACLS	Thu, May 23, 2013	5.84	6.24	5.80	6.00
3004	NASDAQ	ACLS	Wed, May 22, 2013	6.04	6.28	5.76	5.80
3003	NASDAQ	ACLS	Tue, May 21, 2013	6.04	6.32	5.96	6.00
3002	NASDAQ	ACLS	Mon, May 20, 2013	5.88	6.40	5.84	6.12
3001	NASDAQ	ACLS	Fri, May 17, 2013	5.64	6.00	5.56	5.96
3000	NASDAQ	ACLS	Thu, May 16, 2013	5.76	5.84	5.52	5.56
2999	NASDAQ	ACLS	Wed, May 15, 2013	5.52	5.76	5.49	5.70
2998	NASDAQ	ACLS	Tue, May 14, 2013	5.40	5.60	5.40	5.56
2997	NASDAQ	ACLS	Mon, May 13, 2013	5.40	5.68	5.40	5.40
2996	NASDAQ	ACLS	Fri, May 10, 2013	5.32	5.40	5.08	5.40
2995	NASDAQ	ACLS	Thu, May 9, 2013	5.20	5.32	5.12	5.28
2994	NASDAQ	ACLS	Wed, May 8, 2013	5.20	5.36	5.14	5.20
2993	NASDAQ	ACLS	Tue, May 7, 2013	5.48	5.56	5.20	5.28
2992	NASDAQ	ACLS	Mon, May 6, 2013	5.44	5.52	5.28	5.48
2991	NASDAQ	ACLS	Fri, May 3, 2013	5.32	5.72	5.32	5.48
2990	NASDAQ	ACLS	Thu, May 2, 2013	4.92	5.36	4.92	5.32
2989	NASDAQ	ACLS	Wed, May 1, 2013	5.16	5.24	4.84	4.88
2988	NASDAQ	ACLS	Tue, Apr 30, 2013	5.24	5.32	5.12	5.20
2987	NASDAQ	ACLS	Mon, Apr 29, 2013	5.04	5.24	5.00	5.24
2986	NASDAQ	ACLS	Fri, Apr 26, 2013	5.04	5.25	5.00	5.04
2985	NASDAQ	ACLS	Thu, Apr 25, 2013	4.92	5.08	4.92	5.04
2984	NASDAQ	ACLS	Wed, Apr 24, 2013	4.96	5.00	4.88	4.92
2983	NASDAQ	ACLS	Tue, Apr 23, 2013	4.80	5.04	4.76	5.00
2982	NASDAQ	ACLS	Mon, Apr 22, 2013	4.68	4.88	4.64	4.72
2981	NASDAQ	ACLS	Fri, Apr 19, 2013	4.72	4.80	4.62	4.68
2980	NASDAQ	ACLS	Thu, Apr 18, 2013	4.80	4.84	4.65	4.76
2979	NASDAQ	ACLS	Wed, Apr 17, 2013	4.88	5.00	4.72	4.76
2978	NASDAQ	ACLS	Tue, Apr 16, 2013	4.88	5.00	4.68	4.96
2977	NASDAQ	ACLS	Mon, Apr 15, 2013	5.04	5.16	4.76	4.84
2976	NASDAQ	ACLS	Fri, Apr 12, 2013	4.84	5.16	4.84	5.08
2975	NASDAQ	ACLS	Thu, Apr 11, 2013	4.60	5.00	4.60	4.88
2974	NASDAQ	ACLS	Wed, Apr 10, 2013	4.56	4.80	4.48	4.68
2973	NASDAQ	ACLS	Tue, Apr 9, 2013	4.60	4.64	4.52	4.52
2972	NASDAQ	ACLS	Mon, Apr 8, 2013	4.64	4.64	4.52	4.60
2971	NASDAQ	ACLS	Fri, Apr 5, 2013	4.56	4.68	4.52	4.64
2970	NASDAQ	ACLS	Thu, Apr 4, 2013	4.80	4.84	4.56	4.64
2969	NASDAQ	ACLS	Wed, Apr 3, 2013	4.84	4.84	4.72	4.80
2968	NASDAQ	ACLS	Tue, Apr 2, 2013	5.00	5.00	4.80	4.84
2967	NASDAQ	ACLS	Mon, Apr 1, 2013	5.00	5.04	4.76	5.00
2966	NASDAQ	ACLS	Thu, Mar 28, 2013	4.80	5.00	4.68	5.00
2965	NASDAQ	ACLS	Wed, Mar 27, 2013	4.60	4.88	4.60	4.80
2964	NASDAQ	ACLS	Tue, Mar 26, 2013	4.92	4.92	4.64	4.66
2963	NASDAQ	ACLS	Mon, Mar 25, 2013	4.80	4.96	4.72	4.92
2962	NASDAQ	ACLS	Fri, Mar 22, 2013	4.84	4.84	4.64	4.80
2961	NASDAQ	ACLS	Thu, Mar 21, 2013	4.76	4.86	4.60	4.80
2960	NASDAQ	ACLS	Wed, Mar 20, 2013	5.00	5.04	4.72	4.80
2959	NASDAQ	ACLS	Tue, Mar 19, 2013	5.00	5.12	4.96	4.96
2958	NASDAQ	ACLS	Mon, Mar 18, 2013	4.88	5.12	4.82	5.12
2957	NASDAQ	ACLS	Fri, Mar 15, 2013	4.84	4.92	4.68	4.92
2956	NASDAQ	ACLS	Thu, Mar 14, 2013	4.68	4.88	4.60	4.84
2955	NASDAQ	ACLS	Wed, Mar 13, 2013	4.60	4.76	4.56	4.60
2954	NASDAQ	ACLS	Tue, Mar 12, 2013	4.36	4.68	4.32	4.56
2953	NASDAQ	ACLS	Mon, Mar 11, 2013	4.40	4.44	4.34	4.40
2952	NASDAQ	ACLS	Fri, Mar 8, 2013	4.48	4.52	4.40	4.40
2951	NASDAQ	ACLS	Thu, Mar 7, 2013	4.36	4.48	4.36	4.40
2950	NASDAQ	ACLS	Wed, Mar 6, 2013	4.40	4.56	4.36	4.36
2949	NASDAQ	ACLS	Tue, Mar 5, 2013	4.44	4.78	4.36	4.40
2948	NASDAQ	ACLS	Mon, Mar 4, 2013	4.52	4.60	4.44	4.44
2947	NASDAQ	ACLS	Fri, Mar 1, 2013	4.40	4.60	4.40	4.60
2946	NASDAQ	ACLS	Thu, Feb 28, 2013	4.84	4.84	4.44	4.56
2945	NASDAQ	ACLS	Wed, Feb 27, 2013	4.84	4.96	4.76	4.88
2944	NASDAQ	ACLS	Tue, Feb 26, 2013	4.72	5.00	4.72	4.92
2943	NASDAQ	ACLS	Mon, Feb 25, 2013	5.00	5.08	4.72	4.72
2942	NASDAQ	ACLS	Fri, Feb 22, 2013	4.88	5.08	4.76	5.04
2941	NASDAQ	ACLS	Thu, Feb 21, 2013	4.84	4.88	4.68	4.84
2940	NASDAQ	ACLS	Wed, Feb 20, 2013	5.08	5.08	4.76	4.88
2939	NASDAQ	ACLS	Tue, Feb 19, 2013	5.04	5.20	4.92	5.08
2938	NASDAQ	ACLS	Fri, Feb 15, 2013	5.20	5.20	5.00	5.12
2937	NASDAQ	ACLS	Thu, Feb 14, 2013	5.04	5.20	5.04	5.16
2936	NASDAQ	ACLS	Wed, Feb 13, 2013	5.20	5.20	5.04	5.08
2935	NASDAQ	ACLS	Tue, Feb 12, 2013	5.16	5.24	5.12	5.20
2934	NASDAQ	ACLS	Mon, Feb 11, 2013	5.28	5.28	5.00	5.16
2933	NASDAQ	ACLS	Fri, Feb 8, 2013	5.24	5.36	5.12	5.28
2932	NASDAQ	ACLS	Thu, Feb 7, 2013	5.44	5.52	5.20	5.24
2931	NASDAQ	ACLS	Wed, Feb 6, 2013	5.28	5.44	5.28	5.42
2930	NASDAQ	ACLS	Tue, Feb 5, 2013	5.40	5.52	5.08	5.36
2929	NASDAQ	ACLS	Mon, Feb 4, 2013	5.56	5.56	5.20	5.40
2928	NASDAQ	ACLS	Fri, Feb 1, 2013	5.44	5.56	5.32	5.52
2927	NASDAQ	ACLS	Thu, Jan 31, 2013	5.48	5.52	5.16	5.40
2926	NASDAQ	ACLS	Wed, Jan 30, 2013	5.60	5.60	5.36	5.40
2925	NASDAQ	ACLS	Tue, Jan 29, 2013	5.40	5.62	5.40	5.60
2924	NASDAQ	ACLS	Mon, Jan 28, 2013	5.52	5.52	5.32	5.44
2923	NASDAQ	ACLS	Fri, Jan 25, 2013	5.40	5.60	5.20	5.52
2922	NASDAQ	ACLS	Thu, Jan 24, 2013	5.04	5.52	5.04	5.44
2921	NASDAQ	ACLS	Wed, Jan 23, 2013	5.04	5.16	4.97	5.04
2920	NASDAQ	ACLS	Tue, Jan 22, 2013	5.08	5.09	4.96	5.08
2919	NASDAQ	ACLS	Fri, Jan 18, 2013	5.16	5.16	4.92	5.08
2918	NASDAQ	ACLS	Thu, Jan 17, 2013	5.00	5.16	5.00	5.16
2917	NASDAQ	ACLS	Wed, Jan 16, 2013	5.08	5.28	4.96	5.00
2916	NASDAQ	ACLS	Tue, Jan 15, 2013	5.16	5.24	4.96	5.08
2915	NASDAQ	ACLS	Mon, Jan 14, 2013	5.40	5.44	5.20	5.24
2914	NASDAQ	ACLS	Fri, Jan 11, 2013	5.48	5.52	5.40	5.44
2913	NASDAQ	ACLS	Thu, Jan 10, 2013	5.60	5.60	5.32	5.44
2912	NASDAQ	ACLS	Wed, Jan 9, 2013	5.48	5.52	5.20	5.52
2911	NASDAQ	ACLS	Tue, Jan 8, 2013	5.60	5.64	5.48	5.48
2910	NASDAQ	ACLS	Mon, Jan 7, 2013	5.64	5.80	5.24	5.64
2909	NASDAQ	ACLS	Fri, Jan 4, 2013	5.60	5.60	5.40	5.56
2908	NASDAQ	ACLS	Thu, Jan 3, 2013	5.52	5.72	5.28	5.56
2907	NASDAQ	ACLS	Wed, Jan 2, 2013	5.72	5.72	5.48	5.48
2906	NASDAQ	ACLS	Mon, Dec 31, 2012	5.40	5.56	5.24	5.52
2905	NASDAQ	ACLS	Fri, Dec 28, 2012	5.56	5.60	5.36	5.44
2904	NASDAQ	ACLS	Thu, Dec 27, 2012	5.72	5.72	5.28	5.56
2903	NASDAQ	ACLS	Wed, Dec 26, 2012	5.48	5.60	5.26	5.60
2902	NASDAQ	ACLS	Mon, Dec 24, 2012	5.48	5.52	5.24	5.48
2901	NASDAQ	ACLS	Fri, Dec 21, 2012	5.28	5.40	5.04	5.40
2900	NASDAQ	ACLS	Thu, Dec 20, 2012	5.24	5.36	4.84	5.24
2899	NASDAQ	ACLS	Wed, Dec 19, 2012	5.32	5.44	5.08	5.28
2898	NASDAQ	ACLS	Tue, Dec 18, 2012	4.64	5.48	4.64	5.32
2897	NASDAQ	ACLS	Mon, Dec 17, 2012	4.80	4.80	4.64	4.76
2896	NASDAQ	ACLS	Fri, Dec 14, 2012	4.64	4.92	4.60	4.76
2895	NASDAQ	ACLS	Thu, Dec 13, 2012	4.88	4.88	4.64	4.72
2894	NASDAQ	ACLS	Wed, Dec 12, 2012	4.84	5.04	4.72	4.84
2893	NASDAQ	ACLS	Tue, Dec 11, 2012	4.72	4.88	4.72	4.80
2892	NASDAQ	ACLS	Mon, Dec 10, 2012	4.80	4.84	4.60	4.72
2891	NASDAQ	ACLS	Fri, Dec 7, 2012	5.00	5.00	4.64	4.84
2890	NASDAQ	ACLS	Thu, Dec 6, 2012	4.64	4.96	4.60	4.92
2889	NASDAQ	ACLS	Wed, Dec 5, 2012	4.40	4.88	4.36	4.84
2888	NASDAQ	ACLS	Tue, Dec 4, 2012	4.40	4.64	4.28	4.32
2887	NASDAQ	ACLS	Mon, Dec 3, 2012	3.99	4.00	3.88	4.00
2886	NASDAQ	ACLS	Fri, Nov 30, 2012	4.00	4.00	3.80	3.96
2885	NASDAQ	ACLS	Thu, Nov 29, 2012	3.96	4.00	3.84	4.00
2884	NASDAQ	ACLS	Wed, Nov 28, 2012	3.87	3.92	3.40	3.90
2883	NASDAQ	ACLS	Tue, Nov 27, 2012	3.80	4.00	3.77	3.88
2882	NASDAQ	ACLS	Mon, Nov 26, 2012	3.96	3.96	3.81	3.88
2881	NASDAQ	ACLS	Fri, Nov 23, 2012	3.64	3.84	3.63	3.84
2880	NASDAQ	ACLS	Wed, Nov 21, 2012	3.63	3.68	3.60	3.68
2879	NASDAQ	ACLS	Tue, Nov 20, 2012	3.64	3.68	3.31	3.63
2878	NASDAQ	ACLS	Mon, Nov 19, 2012	3.47	3.76	3.47	3.67
2877	NASDAQ	ACLS	Fri, Nov 16, 2012	3.36	3.52	3.36	3.41
2876	NASDAQ	ACLS	Thu, Nov 15, 2012	3.43	3.56	3.36	3.40
2875	NASDAQ	ACLS	Wed, Nov 14, 2012	3.36	3.60	3.29	3.41
2874	NASDAQ	ACLS	Tue, Nov 13, 2012	3.45	3.60	3.32	3.37
2873	NASDAQ	ACLS	Mon, Nov 12, 2012	3.57	3.60	3.44	3.49
2872	NASDAQ	ACLS	Fri, Nov 9, 2012	3.57	3.59	3.47	3.56
2871	NASDAQ	ACLS	Thu, Nov 8, 2012	3.64	3.68	3.60	3.60
2870	NASDAQ	ACLS	Wed, Nov 7, 2012	3.84	3.84	3.61	3.64
2869	NASDAQ	ACLS	Tue, Nov 6, 2012	3.95	3.96	3.80	3.92
2868	NASDAQ	ACLS	Mon, Nov 5, 2012	3.85	4.00	3.80	3.92
2867	NASDAQ	ACLS	Fri, Nov 2, 2012	3.72	3.96	3.72	3.84
2866	NASDAQ	ACLS	Thu, Nov 1, 2012	3.68	3.80	3.60	3.80
2865	NASDAQ	ACLS	Wed, Oct 31, 2012	3.59	3.67	3.58	3.67
2864	NASDAQ	ACLS	Fri, Oct 26, 2012	3.68	3.72	3.60	3.60
2863	NASDAQ	ACLS	Thu, Oct 25, 2012	3.72	3.72	3.60	3.64
2862	NASDAQ	ACLS	Wed, Oct 24, 2012	3.72	3.76	3.66	3.66
2861	NASDAQ	ACLS	Tue, Oct 23, 2012	3.74	3.80	3.68	3.68
2860	NASDAQ	ACLS	Mon, Oct 22, 2012	3.69	3.88	3.68	3.78
2859	NASDAQ	ACLS	Fri, Oct 19, 2012	3.75	3.96	3.68	3.72
2858	NASDAQ	ACLS	Thu, Oct 18, 2012	3.99	4.04	3.80	3.80
2857	NASDAQ	ACLS	Wed, Oct 17, 2012	3.92	4.00	3.81	3.98
2856	NASDAQ	ACLS	Tue, Oct 16, 2012	3.94	4.00	3.65	3.92
2855	NASDAQ	ACLS	Mon, Oct 15, 2012	3.78	3.95	3.65	3.92
2854	NASDAQ	ACLS	Fri, Oct 12, 2012	3.90	4.00	3.76	3.80
2853	NASDAQ	ACLS	Thu, Oct 11, 2012	3.87	4.00	3.87	3.91
2852	NASDAQ	ACLS	Wed, Oct 10, 2012	3.86	4.00	3.69	3.84
2851	NASDAQ	ACLS	Tue, Oct 9, 2012	4.08	4.12	3.85	3.88
2850	NASDAQ	ACLS	Mon, Oct 8, 2012	4.16	4.16	4.08	4.08
2849	NASDAQ	ACLS	Fri, Oct 5, 2012	4.20	4.24	4.12	4.20
2848	NASDAQ	ACLS	Thu, Oct 4, 2012	4.16	4.28	4.12	4.20
2847	NASDAQ	ACLS	Wed, Oct 3, 2012	4.16	4.20	4.12	4.20
2846	NASDAQ	ACLS	Tue, Oct 2, 2012	4.20	4.22	4.12	4.20
2845	NASDAQ	ACLS	Mon, Oct 1, 2012	4.24	4.32	4.12	4.20
2844	NASDAQ	ACLS	Fri, Sep 28, 2012	4.20	4.40	4.16	4.20
2843	NASDAQ	ACLS	Thu, Sep 27, 2012	4.36	4.40	4.20	4.28
2842	NASDAQ	ACLS	Wed, Sep 26, 2012	4.52	4.52	4.32	4.36
2841	NASDAQ	ACLS	Tue, Sep 25, 2012	4.64	4.72	4.48	4.60
2840	NASDAQ	ACLS	Mon, Sep 24, 2012	4.40	4.52	4.28	4.44
2839	NASDAQ	ACLS	Fri, Sep 21, 2012	4.32	4.56	4.20	4.56
2838	NASDAQ	ACLS	Thu, Sep 20, 2012	4.40	4.48	4.12	4.32
2837	NASDAQ	ACLS	Wed, Sep 19, 2012	4.24	4.50	4.16	4.36
2836	NASDAQ	ACLS	Tue, Sep 18, 2012	4.24	4.32	4.12	4.28
2835	NASDAQ	ACLS	Mon, Sep 17, 2012	4.16	4.32	4.16	4.24
2834	NASDAQ	ACLS	Fri, Sep 14, 2012	4.24	4.32	4.16	4.28
2833	NASDAQ	ACLS	Thu, Sep 13, 2012	4.08	4.28	4.00	4.20
2832	NASDAQ	ACLS	Wed, Sep 12, 2012	4.08	4.12	4.04	4.08
2831	NASDAQ	ACLS	Tue, Sep 11, 2012	3.99	4.08	3.99	4.08
2830	NASDAQ	ACLS	Mon, Sep 10, 2012	4.00	4.04	3.96	3.96
2829	NASDAQ	ACLS	Fri, Sep 7, 2012	4.04	4.04	3.95	4.00
2828	NASDAQ	ACLS	Thu, Sep 6, 2012	4.00	4.16	3.96	3.96
2827	NASDAQ	ACLS	Wed, Sep 5, 2012	4.16	4.16	3.96	3.99
2826	NASDAQ	ACLS	Tue, Sep 4, 2012	4.16	4.20	4.00	4.12
2825	NASDAQ	ACLS	Fri, Aug 31, 2012	4.20	4.28	4.12	4.20
2824	NASDAQ	ACLS	Thu, Aug 30, 2012	4.28	4.36	4.00	4.16
2823	NASDAQ	ACLS	Wed, Aug 29, 2012	4.20	4.32	4.12	4.28
2822	NASDAQ	ACLS	Tue, Aug 28, 2012	3.98	4.08	3.93	4.04
2821	NASDAQ	ACLS	Mon, Aug 27, 2012	3.98	4.00	3.89	4.00
2820	NASDAQ	ACLS	Fri, Aug 24, 2012	3.96	4.00	3.96	3.97
2819	NASDAQ	ACLS	Thu, Aug 23, 2012	3.92	3.96	3.84	3.88
2818	NASDAQ	ACLS	Wed, Aug 22, 2012	4.00	4.04	3.92	3.96
2817	NASDAQ	ACLS	Tue, Aug 21, 2012	4.12	4.20	3.96	4.00
2816	NASDAQ	ACLS	Mon, Aug 20, 2012	4.12	4.16	4.04	4.08
2815	NASDAQ	ACLS	Fri, Aug 17, 2012	4.20	4.20	4.04	4.16
2814	NASDAQ	ACLS	Thu, Aug 16, 2012	4.12	4.24	4.12	4.20
2813	NASDAQ	ACLS	Wed, Aug 15, 2012	4.04	4.12	4.00	4.12
2812	NASDAQ	ACLS	Tue, Aug 14, 2012	4.16	4.24	4.04	4.04
2811	NASDAQ	ACLS	Mon, Aug 13, 2012	4.28	4.36	3.96	4.12
2810	NASDAQ	ACLS	Fri, Aug 10, 2012	4.16	4.20	3.84	4.12
2809	NASDAQ	ACLS	Thu, Aug 9, 2012	3.94	4.20	3.94	4.16
2808	NASDAQ	ACLS	Wed, Aug 8, 2012	3.76	3.96	3.72	3.95
2807	NASDAQ	ACLS	Tue, Aug 7, 2012	3.68	3.80	3.56	3.76
2806	NASDAQ	ACLS	Mon, Aug 6, 2012	3.55	3.84	3.52	3.64
2805	NASDAQ	ACLS	Fri, Aug 3, 2012	3.84	3.84	3.47	3.56
2804	NASDAQ	ACLS	Thu, Aug 2, 2012	3.16	3.20	2.85	3.12
2803	NASDAQ	ACLS	Wed, Aug 1, 2012	3.42	3.56	3.16	3.16
2802	NASDAQ	ACLS	Tue, Jul 31, 2012	3.44	3.56	3.32	3.40
2801	NASDAQ	ACLS	Mon, Jul 30, 2012	3.60	3.64	3.41	3.44
2800	NASDAQ	ACLS	Fri, Jul 27, 2012	3.59	3.64	3.52	3.57
2799	NASDAQ	ACLS	Thu, Jul 26, 2012	3.60	3.65	3.48	3.56
2798	NASDAQ	ACLS	Wed, Jul 25, 2012	3.58	3.64	3.52	3.52
2797	NASDAQ	ACLS	Tue, Jul 24, 2012	3.59	3.60	3.52	3.52
2796	NASDAQ	ACLS	Mon, Jul 23, 2012	3.60	3.60	3.56	3.56
2795	NASDAQ	ACLS	Fri, Jul 20, 2012	3.64	3.71	3.60	3.68
2794	NASDAQ	ACLS	Thu, Jul 19, 2012	3.60	3.80	3.60	3.64
2793	NASDAQ	ACLS	Wed, Jul 18, 2012	3.55	3.70	3.52	3.60
2792	NASDAQ	ACLS	Tue, Jul 17, 2012	3.77	3.84	3.52	3.56
2791	NASDAQ	ACLS	Mon, Jul 16, 2012	3.89	4.00	3.65	3.72
2790	NASDAQ	ACLS	Fri, Jul 13, 2012	3.88	3.96	3.84	3.89
2789	NASDAQ	ACLS	Thu, Jul 12, 2012	4.04	4.08	3.86	3.86
2788	NASDAQ	ACLS	Wed, Jul 11, 2012	4.04	4.16	4.04	4.08
2787	NASDAQ	ACLS	Tue, Jul 10, 2012	4.24	4.32	3.92	4.12
2786	NASDAQ	ACLS	Mon, Jul 9, 2012	4.52	4.52	4.20	4.30
2785	NASDAQ	ACLS	Fri, Jul 6, 2012	4.60	4.68	4.48	4.52
2784	NASDAQ	ACLS	Thu, Jul 5, 2012	4.76	4.76	4.64	4.68
2783	NASDAQ	ACLS	Tue, Jul 3, 2012	4.80	4.80	4.72	4.80
2782	NASDAQ	ACLS	Mon, Jul 2, 2012	4.88	4.88	4.60	4.80
2781	NASDAQ	ACLS	Fri, Jun 29, 2012	4.64	4.88	4.60	4.80
2780	NASDAQ	ACLS	Thu, Jun 28, 2012	4.72	4.80	4.40	4.48
2779	NASDAQ	ACLS	Wed, Jun 27, 2012	4.72	4.80	4.64	4.76
2778	NASDAQ	ACLS	Tue, Jun 26, 2012	4.76	4.76	4.60	4.76
2777	NASDAQ	ACLS	Mon, Jun 25, 2012	4.80	4.84	4.72	4.80
2776	NASDAQ	ACLS	Fri, Jun 22, 2012	4.68	5.00	4.64	4.92
2775	NASDAQ	ACLS	Thu, Jun 21, 2012	5.00	5.08	4.64	4.72
2774	NASDAQ	ACLS	Wed, Jun 20, 2012	4.96	5.20	4.88	5.00
2773	NASDAQ	ACLS	Tue, Jun 19, 2012	4.88	5.00	4.80	5.00
2772	NASDAQ	ACLS	Mon, Jun 18, 2012	4.72	4.96	4.60	4.88
2771	NASDAQ	ACLS	Fri, Jun 15, 2012	4.60	4.80	4.60	4.80
2770	NASDAQ	ACLS	Thu, Jun 14, 2012	4.56	4.60	4.48	4.60
2769	NASDAQ	ACLS	Wed, Jun 13, 2012	4.60	4.68	4.40	4.56
2768	NASDAQ	ACLS	Tue, Jun 12, 2012	4.56	4.64	4.48	4.64
2767	NASDAQ	ACLS	Mon, Jun 11, 2012	4.84	4.84	4.48	4.52
2766	NASDAQ	ACLS	Fri, Jun 8, 2012	4.80	4.88	4.60	4.76
2765	NASDAQ	ACLS	Thu, Jun 7, 2012	4.92	4.96	4.72	4.84
2764	NASDAQ	ACLS	Wed, Jun 6, 2012	4.52	4.88	4.48	4.84
2763	NASDAQ	ACLS	Tue, Jun 5, 2012	4.40	4.52	4.32	4.48
2762	NASDAQ	ACLS	Mon, Jun 4, 2012	4.28	4.56	4.24	4.48
2761	NASDAQ	ACLS	Fri, Jun 1, 2012	4.36	4.60	4.36	4.36
2760	NASDAQ	ACLS	Thu, May 31, 2012	4.52	4.56	4.40	4.44
2759	NASDAQ	ACLS	Wed, May 30, 2012	4.56	4.56	4.40	4.52
2758	NASDAQ	ACLS	Tue, May 29, 2012	4.56	4.68	4.44	4.64
2757	NASDAQ	ACLS	Fri, May 25, 2012	4.08	4.52	4.04	4.48
2756	NASDAQ	ACLS	Thu, May 24, 2012	4.16	4.20	3.97	4.04
2755	NASDAQ	ACLS	Wed, May 23, 2012	3.96	4.12	3.88	4.12
2754	NASDAQ	ACLS	Tue, May 22, 2012	4.12	4.16	3.99	4.00
2753	NASDAQ	ACLS	Mon, May 21, 2012	4.20	4.28	3.89	4.16
2752	NASDAQ	ACLS	Fri, May 18, 2012	4.32	4.36	4.16	4.20
2751	NASDAQ	ACLS	Thu, May 17, 2012	4.32	4.52	4.16	4.32
2750	NASDAQ	ACLS	Wed, May 16, 2012	4.60	4.76	4.28	4.28
2749	NASDAQ	ACLS	Tue, May 15, 2012	4.64	4.80	4.60	4.60
2748	NASDAQ	ACLS	Mon, May 14, 2012	4.72	4.80	4.60	4.64
2747	NASDAQ	ACLS	Fri, May 11, 2012	4.80	4.84	4.64	4.72
2746	NASDAQ	ACLS	Thu, May 10, 2012	4.88	4.96	4.78	4.88
2745	NASDAQ	ACLS	Wed, May 9, 2012	4.80	4.96	4.66	4.84
2744	NASDAQ	ACLS	Tue, May 8, 2012	4.88	5.04	4.80	4.88
2743	NASDAQ	ACLS	Mon, May 7, 2012	5.04	5.12	4.92	4.92
2742	NASDAQ	ACLS	Fri, May 4, 2012	4.80	5.36	4.80	5.00
2741	NASDAQ	ACLS	Thu, May 3, 2012	5.08	5.64	4.84	4.84
2740	NASDAQ	ACLS	Wed, May 2, 2012	5.56	5.80	5.24	5.36
2739	NASDAQ	ACLS	Tue, May 1, 2012	5.48	5.76	5.48	5.56
2738	NASDAQ	ACLS	Mon, Apr 30, 2012	5.68	5.68	5.40	5.44
2737	NASDAQ	ACLS	Fri, Apr 27, 2012	5.76	5.76	5.52	5.60
2736	NASDAQ	ACLS	Thu, Apr 26, 2012	6.00	6.00	5.68	5.72
2735	NASDAQ	ACLS	Wed, Apr 25, 2012	6.00	6.04	5.88	6.04
2734	NASDAQ	ACLS	Tue, Apr 24, 2012	5.68	5.96	5.68	5.92
2733	NASDAQ	ACLS	Mon, Apr 23, 2012	5.48	5.72	5.40	5.64
2732	NASDAQ	ACLS	Fri, Apr 20, 2012	5.84	5.84	5.52	5.60
2731	NASDAQ	ACLS	Thu, Apr 19, 2012	5.76	6.08	5.60	5.64
2730	NASDAQ	ACLS	Wed, Apr 18, 2012	6.04	6.16	5.60	5.76
2729	NASDAQ	ACLS	Tue, Apr 17, 2012	6.16	6.20	5.80	6.12
2728	NASDAQ	ACLS	Mon, Apr 16, 2012	6.12	6.20	6.00	6.08
2727	NASDAQ	ACLS	Fri, Apr 13, 2012	6.24	6.32	6.00	6.04
2726	NASDAQ	ACLS	Thu, Apr 12, 2012	6.12	6.32	6.12	6.32
2725	NASDAQ	ACLS	Wed, Apr 11, 2012	6.16	6.48	6.08	6.08
2724	NASDAQ	ACLS	Tue, Apr 10, 2012	6.20	6.40	6.00	6.08
2723	NASDAQ	ACLS	Mon, Apr 9, 2012	6.16	6.26	6.08	6.16
2722	NASDAQ	ACLS	Thu, Apr 5, 2012	6.44	6.52	6.24	6.28
2721	NASDAQ	ACLS	Wed, Apr 4, 2012	6.60	6.60	6.28	6.48
2720	NASDAQ	ACLS	Tue, Apr 3, 2012	7.00	7.00	6.60	6.72
2719	NASDAQ	ACLS	Mon, Apr 2, 2012	6.72	7.04	6.64	7.04
2718	NASDAQ	ACLS	Fri, Mar 30, 2012	6.80	6.92	6.52	6.88
2717	NASDAQ	ACLS	Thu, Mar 29, 2012	6.80	6.84	6.64	6.80
2716	NASDAQ	ACLS	Wed, Mar 28, 2012	7.12	7.12	6.68	6.76
2715	NASDAQ	ACLS	Tue, Mar 27, 2012	7.28	7.36	7.04	7.12
2714	NASDAQ	ACLS	Mon, Mar 26, 2012	7.20	7.36	7.00	7.28
2713	NASDAQ	ACLS	Fri, Mar 23, 2012	7.12	7.20	7.00	7.12
2712	NASDAQ	ACLS	Thu, Mar 22, 2012	6.88	7.16	6.72	7.16
2711	NASDAQ	ACLS	Wed, Mar 21, 2012	7.12	7.24	6.88	6.92
2710	NASDAQ	ACLS	Tue, Mar 20, 2012	7.08	7.16	6.88	7.04
2709	NASDAQ	ACLS	Mon, Mar 19, 2012	6.52	7.08	6.48	7.08
2708	NASDAQ	ACLS	Fri, Mar 16, 2012	6.56	6.68	6.52	6.64
2707	NASDAQ	ACLS	Thu, Mar 15, 2012	6.48	6.68	6.48	6.60
2706	NASDAQ	ACLS	Wed, Mar 14, 2012	6.32	6.60	6.28	6.44
2705	NASDAQ	ACLS	Tue, Mar 13, 2012	6.52	6.56	6.16	6.32
2704	NASDAQ	ACLS	Mon, Mar 12, 2012	6.52	6.56	6.36	6.52
2703	NASDAQ	ACLS	Fri, Mar 9, 2012	6.56	6.60	6.36	6.52
2702	NASDAQ	ACLS	Thu, Mar 8, 2012	6.40	6.64	6.20	6.56
2701	NASDAQ	ACLS	Wed, Mar 7, 2012	6.44	6.56	6.16	6.20
2700	NASDAQ	ACLS	Tue, Mar 6, 2012	6.20	6.32	6.04	6.24
2699	NASDAQ	ACLS	Mon, Mar 5, 2012	6.64	6.64	6.24	6.28
2698	NASDAQ	ACLS	Fri, Mar 2, 2012	6.76	6.80	6.56	6.60
2697	NASDAQ	ACLS	Thu, Mar 1, 2012	6.68	6.88	6.56	6.72
2696	NASDAQ	ACLS	Wed, Feb 29, 2012	6.92	6.96	6.48	6.64
2695	NASDAQ	ACLS	Tue, Feb 28, 2012	6.88	7.08	6.80	6.88
2694	NASDAQ	ACLS	Mon, Feb 27, 2012	6.80	6.92	6.60	6.84
2693	NASDAQ	ACLS	Fri, Feb 24, 2012	7.08	7.08	6.72	6.80
2692	NASDAQ	ACLS	Thu, Feb 23, 2012	6.96	7.08	6.76	7.08
2691	NASDAQ	ACLS	Wed, Feb 22, 2012	6.76	7.08	6.76	6.92
2690	NASDAQ	ACLS	Tue, Feb 21, 2012	7.36	7.36	6.72	6.80
2689	NASDAQ	ACLS	Fri, Feb 17, 2012	6.64	7.32	6.64	7.16
2688	NASDAQ	ACLS	Thu, Feb 16, 2012	6.52	6.76	6.40	6.68
2687	NASDAQ	ACLS	Wed, Feb 15, 2012	6.68	6.80	6.44	6.48
2686	NASDAQ	ACLS	Tue, Feb 14, 2012	6.80	7.16	6.64	6.64
2685	NASDAQ	ACLS	Mon, Feb 13, 2012	6.96	7.00	6.64	6.80
2684	NASDAQ	ACLS	Fri, Feb 10, 2012	6.72	6.92	6.72	6.80
2683	NASDAQ	ACLS	Thu, Feb 9, 2012	6.60	7.00	6.60	6.80
2682	NASDAQ	ACLS	Wed, Feb 8, 2012	7.24	7.36	6.56	6.68
2681	NASDAQ	ACLS	Tue, Feb 7, 2012	7.28	7.56	7.08	7.12
2680	NASDAQ	ACLS	Mon, Feb 6, 2012	7.16	7.40	7.00	7.28
2679	NASDAQ	ACLS	Fri, Feb 3, 2012	7.56	7.60	6.80	7.20
2678	NASDAQ	ACLS	Thu, Feb 2, 2012	7.04	7.52	6.96	7.44
2677	NASDAQ	ACLS	Wed, Feb 1, 2012	7.28	7.48	6.88	7.08
2676	NASDAQ	ACLS	Tue, Jan 31, 2012	6.92	7.48	6.88	7.20
2675	NASDAQ	ACLS	Mon, Jan 30, 2012	7.32	7.44	6.88	6.88
2674	NASDAQ	ACLS	Fri, Jan 27, 2012	7.44	7.56	7.24	7.44
2673	NASDAQ	ACLS	Thu, Jan 26, 2012	7.60	7.76	7.24	7.48
2672	NASDAQ	ACLS	Wed, Jan 25, 2012	7.04	8.16	6.84	7.52
2671	NASDAQ	ACLS	Tue, Jan 24, 2012	7.08	7.16	6.92	7.00
2670	NASDAQ	ACLS	Mon, Jan 23, 2012	7.20	7.20	6.96	7.12
2669	NASDAQ	ACLS	Fri, Jan 20, 2012	7.32	7.32	6.88	7.12
2668	NASDAQ	ACLS	Thu, Jan 19, 2012	7.04	7.48	6.96	7.32
2667	NASDAQ	ACLS	Wed, Jan 18, 2012	6.48	7.00	6.40	6.96
2666	NASDAQ	ACLS	Tue, Jan 17, 2012	6.28	6.68	6.20	6.36
2665	NASDAQ	ACLS	Fri, Jan 13, 2012	6.24	6.44	6.16	6.24
2664	NASDAQ	ACLS	Thu, Jan 12, 2012	6.44	6.72	6.28	6.40
2663	NASDAQ	ACLS	Wed, Jan 11, 2012	6.36	6.48	6.24	6.44
2662	NASDAQ	ACLS	Tue, Jan 10, 2012	6.60	6.68	6.28	6.44
2661	NASDAQ	ACLS	Mon, Jan 9, 2012	6.76	6.88	6.48	6.60
2660	NASDAQ	ACLS	Fri, Jan 6, 2012	6.12	6.84	6.04	6.80
2659	NASDAQ	ACLS	Thu, Jan 5, 2012	5.40	6.36	5.40	6.16
2658	NASDAQ	ACLS	Wed, Jan 4, 2012	5.56	5.60	5.40	5.44
2657	NASDAQ	ACLS	Tue, Jan 3, 2012	5.52	5.60	5.36	5.56
2656	NASDAQ	ACLS	Fri, Dec 30, 2011	5.28	5.44	5.16	5.32
2655	NASDAQ	ACLS	Thu, Dec 29, 2011	5.20	5.48	5.16	5.32
2654	NASDAQ	ACLS	Wed, Dec 28, 2011	5.52	5.52	5.04	5.16
2653	NASDAQ	ACLS	Tue, Dec 27, 2011	5.52	5.52	5.16	5.44
2652	NASDAQ	ACLS	Fri, Dec 23, 2011	5.44	5.64	5.12	5.52
2651	NASDAQ	ACLS	Thu, Dec 22, 2011	5.04	5.56	4.96	5.44
2650	NASDAQ	ACLS	Wed, Dec 21, 2011	5.00	5.16	4.84	5.08
2649	NASDAQ	ACLS	Tue, Dec 20, 2011	4.88	5.00	4.56	5.00
2648	NASDAQ	ACLS	Mon, Dec 19, 2011	5.16	5.16	4.72	4.80
2647	NASDAQ	ACLS	Fri, Dec 16, 2011	5.24	5.28	5.00	5.16
2646	NASDAQ	ACLS	Thu, Dec 15, 2011	5.16	5.20	4.92	5.16
2645	NASDAQ	ACLS	Wed, Dec 14, 2011	4.88	5.12	4.87	5.04
2644	NASDAQ	ACLS	Tue, Dec 13, 2011	5.20	5.24	4.88	4.88
2643	NASDAQ	ACLS	Mon, Dec 12, 2011	5.32	5.32	5.08	5.12
2642	NASDAQ	ACLS	Fri, Dec 9, 2011	5.12	5.44	5.04	5.40
2641	NASDAQ	ACLS	Thu, Dec 8, 2011	5.32	5.48	5.08	5.08
2640	NASDAQ	ACLS	Wed, Dec 7, 2011	5.52	5.54	5.24	5.48
2639	NASDAQ	ACLS	Tue, Dec 6, 2011	5.36	5.56	5.24	5.52
2638	NASDAQ	ACLS	Mon, Dec 5, 2011	5.40	5.64	5.16	5.32
2637	NASDAQ	ACLS	Fri, Dec 2, 2011	5.20	5.40	5.04	5.32
2636	NASDAQ	ACLS	Thu, Dec 1, 2011	5.04	5.20	4.92	5.12
2635	NASDAQ	ACLS	Wed, Nov 30, 2011	4.96	5.16	4.80	5.08
2634	NASDAQ	ACLS	Tue, Nov 29, 2011	4.68	4.76	4.56	4.76
2633	NASDAQ	ACLS	Mon, Nov 28, 2011	4.72	4.76	4.52	4.64
2632	NASDAQ	ACLS	Fri, Nov 25, 2011	4.40	4.56	4.40	4.52
2631	NASDAQ	ACLS	Wed, Nov 23, 2011	4.48	4.68	4.36	4.40
2630	NASDAQ	ACLS	Tue, Nov 22, 2011	4.72	4.84	4.48	4.52
2629	NASDAQ	ACLS	Mon, Nov 21, 2011	4.88	4.92	4.60	4.72
2628	NASDAQ	ACLS	Fri, Nov 18, 2011	4.92	5.16	4.84	4.96
2627	NASDAQ	ACLS	Thu, Nov 17, 2011	5.12	5.16	4.88	4.88
2626	NASDAQ	ACLS	Wed, Nov 16, 2011	5.12	5.44	5.00	5.04
2625	NASDAQ	ACLS	Tue, Nov 15, 2011	5.24	5.44	5.08	5.16
2624	NASDAQ	ACLS	Mon, Nov 14, 2011	5.52	5.68	5.24	5.24
2623	NASDAQ	ACLS	Fri, Nov 11, 2011	5.52	5.64	5.24	5.60
2622	NASDAQ	ACLS	Thu, Nov 10, 2011	5.44	5.52	5.28	5.40
2621	NASDAQ	ACLS	Wed, Nov 9, 2011	5.52	5.64	5.32	5.32
2620	NASDAQ	ACLS	Tue, Nov 8, 2011	5.80	5.82	5.64	5.76
2619	NASDAQ	ACLS	Mon, Nov 7, 2011	5.80	5.82	5.64	5.72
2618	NASDAQ	ACLS	Fri, Nov 4, 2011	5.64	5.96	5.48	5.84
2617	NASDAQ	ACLS	Thu, Nov 3, 2011	5.56	5.68	5.32	5.68
2616	NASDAQ	ACLS	Wed, Nov 2, 2011	5.36	5.80	5.28	5.52
2615	NASDAQ	ACLS	Tue, Nov 1, 2011	5.60	5.64	5.16	5.24
2614	NASDAQ	ACLS	Mon, Oct 31, 2011	5.92	5.96	5.60	5.60
2613	NASDAQ	ACLS	Fri, Oct 28, 2011	5.88	6.20	5.88	5.96
2612	NASDAQ	ACLS	Thu, Oct 27, 2011	5.68	5.92	5.68	5.92
2611	NASDAQ	ACLS	Wed, Oct 26, 2011	5.08	5.64	5.08	5.52
2610	NASDAQ	ACLS	Tue, Oct 25, 2011	5.08	5.20	4.80	4.88
2609	NASDAQ	ACLS	Mon, Oct 24, 2011	5.00	5.20	4.92	5.20
2608	NASDAQ	ACLS	Fri, Oct 21, 2011	5.12	5.23	4.84	4.96
2607	NASDAQ	ACLS	Thu, Oct 20, 2011	4.88	5.00	4.80	4.92
2606	NASDAQ	ACLS	Wed, Oct 19, 2011	5.00	5.04	4.88	4.92
2605	NASDAQ	ACLS	Tue, Oct 18, 2011	4.96	5.20	4.84	5.04
2604	NASDAQ	ACLS	Mon, Oct 17, 2011	5.32	5.32	4.80	4.80
2603	NASDAQ	ACLS	Fri, Oct 14, 2011	5.32	5.36	5.24	5.36
2602	NASDAQ	ACLS	Thu, Oct 13, 2011	5.16	5.24	5.12	5.20
2601	NASDAQ	ACLS	Wed, Oct 12, 2011	5.04	5.20	5.00	5.20
2600	NASDAQ	ACLS	Tue, Oct 11, 2011	4.80	5.00	4.80	5.00
2599	NASDAQ	ACLS	Mon, Oct 10, 2011	4.80	4.92	4.64	4.84
2598	NASDAQ	ACLS	Fri, Oct 7, 2011	4.84	4.92	4.64	4.68
2597	NASDAQ	ACLS	Thu, Oct 6, 2011	4.72	4.84	4.62	4.84
2596	NASDAQ	ACLS	Wed, Oct 5, 2011	4.56	4.76	4.48	4.72
2595	NASDAQ	ACLS	Tue, Oct 4, 2011	4.44	4.60	4.00	4.56
2594	NASDAQ	ACLS	Mon, Oct 3, 2011	4.64	4.80	4.32	4.32
2593	NASDAQ	ACLS	Fri, Sep 30, 2011	4.72	4.84	4.60	4.80
2592	NASDAQ	ACLS	Thu, Sep 29, 2011	4.84	4.84	4.60	4.80
2591	NASDAQ	ACLS	Wed, Sep 28, 2011	4.84	4.92	4.64	4.64
2590	NASDAQ	ACLS	Tue, Sep 27, 2011	4.88	4.96	4.60	4.84
2589	NASDAQ	ACLS	Mon, Sep 26, 2011	4.96	4.96	4.56	4.76
2588	NASDAQ	ACLS	Fri, Sep 23, 2011	4.72	4.96	4.68	4.92
2587	NASDAQ	ACLS	Thu, Sep 22, 2011	5.00	5.12	4.64	4.68
2586	NASDAQ	ACLS	Wed, Sep 21, 2011	5.16	5.28	5.04	5.04
2585	NASDAQ	ACLS	Tue, Sep 20, 2011	5.44	5.52	5.08	5.12
2584	NASDAQ	ACLS	Mon, Sep 19, 2011	5.44	5.60	5.40	5.44
2583	NASDAQ	ACLS	Fri, Sep 16, 2011	5.68	5.73	5.44	5.56
2582	NASDAQ	ACLS	Thu, Sep 15, 2011	5.64	5.76	5.52	5.72
2581	NASDAQ	ACLS	Wed, Sep 14, 2011	5.68	5.68	5.52	5.60
2580	NASDAQ	ACLS	Tue, Sep 13, 2011	5.32	5.64	5.20	5.60
2579	NASDAQ	ACLS	Mon, Sep 12, 2011	5.08	5.32	5.08	5.32
2578	NASDAQ	ACLS	Fri, Sep 9, 2011	5.20	5.32	5.04	5.12
2577	NASDAQ	ACLS	Thu, Sep 8, 2011	5.24	5.48	5.20	5.28
2576	NASDAQ	ACLS	Wed, Sep 7, 2011	5.24	5.36	5.12	5.28
2575	NASDAQ	ACLS	Tue, Sep 6, 2011	5.20	5.30	5.08	5.16
2574	NASDAQ	ACLS	Fri, Sep 2, 2011	5.20	5.44	5.20	5.24
2573	NASDAQ	ACLS	Thu, Sep 1, 2011	5.48	5.60	5.28	5.28
2572	NASDAQ	ACLS	Wed, Aug 31, 2011	5.88	5.92	5.44	5.44
2571	NASDAQ	ACLS	Tue, Aug 30, 2011	5.88	6.00	5.52	5.80
2570	NASDAQ	ACLS	Mon, Aug 29, 2011	5.64	6.00	5.64	5.96
2569	NASDAQ	ACLS	Fri, Aug 26, 2011	5.20	5.72	5.20	5.60
2568	NASDAQ	ACLS	Thu, Aug 25, 2011	5.48	5.56	5.20	5.20
2567	NASDAQ	ACLS	Wed, Aug 24, 2011	5.40	5.56	5.36	5.52
2566	NASDAQ	ACLS	Tue, Aug 23, 2011	5.16	5.44	5.12	5.44
2565	NASDAQ	ACLS	Mon, Aug 22, 2011	5.44	5.44	5.08	5.08
2564	NASDAQ	ACLS	Fri, Aug 19, 2011	5.16	5.44	5.08	5.20
2563	NASDAQ	ACLS	Thu, Aug 18, 2011	5.48	5.52	5.08	5.28
2562	NASDAQ	ACLS	Wed, Aug 17, 2011	5.84	5.96	5.60	5.60
2561	NASDAQ	ACLS	Tue, Aug 16, 2011	5.84	6.12	5.64	5.80
2560	NASDAQ	ACLS	Mon, Aug 15, 2011	5.44	6.00	5.44	5.96
2559	NASDAQ	ACLS	Fri, Aug 12, 2011	5.52	5.68	5.32	5.36
2558	NASDAQ	ACLS	Thu, Aug 11, 2011	5.20	5.60	5.20	5.48
2557	NASDAQ	ACLS	Wed, Aug 10, 2011	5.40	5.52	5.04	5.16
2556	NASDAQ	ACLS	Tue, Aug 9, 2011	5.20	5.56	5.00	5.56
2555	NASDAQ	ACLS	Mon, Aug 8, 2011	5.64	5.64	5.04	5.12
2554	NASDAQ	ACLS	Fri, Aug 5, 2011	6.32	6.36	5.68	5.92
2553	NASDAQ	ACLS	Thu, Aug 4, 2011	6.12	6.20	5.52	5.64
2552	NASDAQ	ACLS	Wed, Aug 3, 2011	6.40	6.50	6.08	6.16
2551	NASDAQ	ACLS	Tue, Aug 2, 2011	6.64	6.72	6.40	6.40
2550	NASDAQ	ACLS	Mon, Aug 1, 2011	6.76	6.88	6.56	6.68
2549	NASDAQ	ACLS	Fri, Jul 29, 2011	7.04	7.04	6.40	6.64
2548	NASDAQ	ACLS	Thu, Jul 28, 2011	6.88	7.12	6.68	6.88
2547	NASDAQ	ACLS	Wed, Jul 27, 2011	7.20	7.20	6.80	6.80
2546	NASDAQ	ACLS	Tue, Jul 26, 2011	7.40	7.76	7.24	7.28
2545	NASDAQ	ACLS	Mon, Jul 25, 2011	7.00	7.32	6.76	7.20
2544	NASDAQ	ACLS	Fri, Jul 22, 2011	6.96	7.04	6.80	6.92
2543	NASDAQ	ACLS	Thu, Jul 21, 2011	6.76	6.96	6.56	6.92
2542	NASDAQ	ACLS	Wed, Jul 20, 2011	6.52	6.84	6.52	6.80
2541	NASDAQ	ACLS	Tue, Jul 19, 2011	6.48	6.64	6.40	6.52
2540	NASDAQ	ACLS	Mon, Jul 18, 2011	6.32	6.48	6.08	6.40
2539	NASDAQ	ACLS	Fri, Jul 15, 2011	6.56	6.60	6.36	6.40
2538	NASDAQ	ACLS	Thu, Jul 14, 2011	6.64	6.64	6.44	6.52
2537	NASDAQ	ACLS	Wed, Jul 13, 2011	6.92	6.92	6.52	6.60
2536	NASDAQ	ACLS	Tue, Jul 12, 2011	6.84	6.88	6.64	6.68
2535	NASDAQ	ACLS	Mon, Jul 11, 2011	7.24	7.40	6.84	6.88
2534	NASDAQ	ACLS	Fri, Jul 8, 2011	7.36	7.48	6.96	7.20
2533	NASDAQ	ACLS	Thu, Jul 7, 2011	7.24	7.72	7.08	7.48
2532	NASDAQ	ACLS	Wed, Jul 6, 2011	7.12	7.20	6.92	7.12
2531	NASDAQ	ACLS	Tue, Jul 5, 2011	6.72	7.22	6.68	7.12
2530	NASDAQ	ACLS	Fri, Jul 1, 2011	6.68	6.76	6.48	6.68
2529	NASDAQ	ACLS	Thu, Jun 30, 2011	6.76	6.76	6.56	6.56
2528	NASDAQ	ACLS	Wed, Jun 29, 2011	6.88	6.88	6.64	6.76
2527	NASDAQ	ACLS	Tue, Jun 28, 2011	6.96	7.12	6.60	6.84
2526	NASDAQ	ACLS	Mon, Jun 27, 2011	6.88	6.88	6.60	6.80
2525	NASDAQ	ACLS	Fri, Jun 24, 2011	6.44	7.00	6.24	7.00
2524	NASDAQ	ACLS	Thu, Jun 23, 2011	6.40	6.52	6.28	6.44
2523	NASDAQ	ACLS	Wed, Jun 22, 2011	6.68	6.84	6.48	6.56
2522	NASDAQ	ACLS	Tue, Jun 21, 2011	6.36	6.80	6.28	6.72
2521	NASDAQ	ACLS	Mon, Jun 20, 2011	6.00	6.44	5.96	6.36
2520	NASDAQ	ACLS	Fri, Jun 17, 2011	6.36	6.44	5.92	6.04
2519	NASDAQ	ACLS	Thu, Jun 16, 2011	6.52	6.68	6.20	6.28
2518	NASDAQ	ACLS	Wed, Jun 15, 2011	6.44	6.68	6.44	6.56
2517	NASDAQ	ACLS	Tue, Jun 14, 2011	6.52	6.56	6.36	6.56
2516	NASDAQ	ACLS	Mon, Jun 13, 2011	6.44	6.64	6.20	6.40
2515	NASDAQ	ACLS	Fri, Jun 10, 2011	6.72	6.76	6.40	6.44
2514	NASDAQ	ACLS	Thu, Jun 9, 2011	6.56	6.88	6.44	6.84
2513	NASDAQ	ACLS	Wed, Jun 8, 2011	6.80	6.84	6.52	6.56
2512	NASDAQ	ACLS	Tue, Jun 7, 2011	7.08	7.08	6.84	6.84
2511	NASDAQ	ACLS	Mon, Jun 6, 2011	7.20	7.40	7.04	7.04
2510	NASDAQ	ACLS	Fri, Jun 3, 2011	7.32	7.46	7.20	7.24
2509	NASDAQ	ACLS	Thu, Jun 2, 2011	7.60	7.60	7.32	7.48
2508	NASDAQ	ACLS	Wed, Jun 1, 2011	7.20	7.48	7.12	7.32
2507	NASDAQ	ACLS	Tue, May 31, 2011	7.24	7.32	7.08	7.20
2506	NASDAQ	ACLS	Fri, May 27, 2011	7.00	7.16	6.92	7.16
2505	NASDAQ	ACLS	Thu, May 26, 2011	6.68	6.96	6.68	6.92
2504	NASDAQ	ACLS	Wed, May 25, 2011	6.44	6.88	6.44	6.64
2503	NASDAQ	ACLS	Tue, May 24, 2011	6.92	6.96	6.44	6.56
2502	NASDAQ	ACLS	Mon, May 23, 2011	6.88	7.04	6.80	6.84
2501	NASDAQ	ACLS	Fri, May 20, 2011	28.80	29.12	28.16	28.32
2500	NASDAQ	ACLS	Thu, May 19, 2011	29.44	29.76	28.96	28.96
2499	NASDAQ	ACLS	Wed, May 18, 2011	29.12	30.24	29.12	29.76
2498	NASDAQ	ACLS	Tue, May 17, 2011	29.92	30.08	28.48	28.96
2497	NASDAQ	ACLS	Mon, May 16, 2011	30.24	30.88	29.76	29.92
2496	NASDAQ	ACLS	Fri, May 13, 2011	31.36	31.68	30.24	30.24
2495	NASDAQ	ACLS	Thu, May 12, 2011	29.76	31.52	29.44	31.36
2494	NASDAQ	ACLS	Wed, May 11, 2011	31.04	31.36	29.60	30.24
2493	NASDAQ	ACLS	Tue, May 10, 2011	31.84	32.00	30.88	31.04
2492	NASDAQ	ACLS	Mon, May 9, 2011	32.32	32.32	31.20	31.36
2491	NASDAQ	ACLS	Fri, May 6, 2011	32.16	32.64	31.20	31.36
2490	NASDAQ	ACLS	Thu, May 5, 2011	30.72	32.48	30.72	31.04
2489	NASDAQ	ACLS	Wed, May 4, 2011	32.00	33.12	30.88	31.84
2488	NASDAQ	ACLS	Tue, May 3, 2011	29.12	29.76	27.36	28.16
2487	NASDAQ	ACLS	Mon, May 2, 2011	30.56	31.20	28.80	29.12
2486	NASDAQ	ACLS	Fri, Apr 29, 2011	29.44	30.24	28.80	29.92
2485	NASDAQ	ACLS	Thu, Apr 28, 2011	33.28	33.28	28.40	28.64
2484	NASDAQ	ACLS	Wed, Apr 27, 2011	40.96	41.44	39.52	39.84
2483	NASDAQ	ACLS	Tue, Apr 26, 2011	39.20	41.44	39.20	41.44
2482	NASDAQ	ACLS	Mon, Apr 25, 2011	38.88	40.32	38.32	38.72
2481	NASDAQ	ACLS	Thu, Apr 21, 2011	37.76	39.52	36.80	39.52
2480	NASDAQ	ACLS	Wed, Apr 20, 2011	36.16	37.28	35.36	36.96
2479	NASDAQ	ACLS	Tue, Apr 19, 2011	35.84	35.84	34.40	35.04
2478	NASDAQ	ACLS	Mon, Apr 18, 2011	34.88	36.00	34.72	36.00
2477	NASDAQ	ACLS	Fri, Apr 15, 2011	35.52	35.52	34.72	35.52
2476	NASDAQ	ACLS	Thu, Apr 14, 2011	35.20	36.00	34.56	35.84
2475	NASDAQ	ACLS	Wed, Apr 13, 2011	35.68	37.12	35.04	35.84
2474	NASDAQ	ACLS	Tue, Apr 12, 2011	35.04	36.64	34.72	35.36
2473	NASDAQ	ACLS	Mon, Apr 11, 2011	37.12	38.24	35.84	36.00
2472	NASDAQ	ACLS	Fri, Apr 8, 2011	40.32	40.80	37.12	37.28
2471	NASDAQ	ACLS	Thu, Apr 7, 2011	40.96	41.76	39.52	39.68
2470	NASDAQ	ACLS	Wed, Apr 6, 2011	40.96	41.60	40.80	40.96
2469	NASDAQ	ACLS	Tue, Apr 5, 2011	40.64	41.61	40.32	40.48
2468	NASDAQ	ACLS	Mon, Apr 4, 2011	41.44	43.04	40.16	40.96
2467	NASDAQ	ACLS	Fri, Apr 1, 2011	42.56	43.04	40.96	41.44
2466	NASDAQ	ACLS	Thu, Mar 31, 2011	42.08	42.40	41.60	42.40
2465	NASDAQ	ACLS	Wed, Mar 30, 2011	41.92	42.08	41.12	42.08
2464	NASDAQ	ACLS	Tue, Mar 29, 2011	41.12	42.08	40.64	41.44
2463	NASDAQ	ACLS	Mon, Mar 28, 2011	40.64	41.92	40.48	40.96
2462	NASDAQ	ACLS	Fri, Mar 25, 2011	41.60	42.48	40.32	40.96
2461	NASDAQ	ACLS	Thu, Mar 24, 2011	41.60	42.72	40.96	41.28
2460	NASDAQ	ACLS	Wed, Mar 23, 2011	40.00	41.44	39.68	41.28
2459	NASDAQ	ACLS	Tue, Mar 22, 2011	40.32	41.44	39.36	40.00
2458	NASDAQ	ACLS	Mon, Mar 21, 2011	37.92	40.64	36.80	40.64
2457	NASDAQ	ACLS	Fri, Mar 18, 2011	36.16	38.08	35.60	36.80
2456	NASDAQ	ACLS	Thu, Mar 17, 2011	37.92	38.56	35.20	35.36
2455	NASDAQ	ACLS	Wed, Mar 16, 2011	38.88	39.36	36.80	36.80
2454	NASDAQ	ACLS	Tue, Mar 15, 2011	39.04	39.84	38.08	39.20
2453	NASDAQ	ACLS	Mon, Mar 14, 2011	39.36	42.56	39.20	40.00
2452	NASDAQ	ACLS	Fri, Mar 11, 2011	40.48	42.24	39.20	40.16
2451	NASDAQ	ACLS	Thu, Mar 10, 2011	41.92	42.24	40.48	40.48
2450	NASDAQ	ACLS	Wed, Mar 9, 2011	43.36	44.32	42.40	42.40
2449	NASDAQ	ACLS	Tue, Mar 8, 2011	43.68	44.64	42.72	43.36
2448	NASDAQ	ACLS	Mon, Mar 7, 2011	46.72	46.72	43.36	43.68
2447	NASDAQ	ACLS	Fri, Mar 4, 2011	46.24	47.52	45.52	46.56
2446	NASDAQ	ACLS	Thu, Mar 3, 2011	45.28	46.72	44.48	46.24
2445	NASDAQ	ACLS	Wed, Mar 2, 2011	42.08	44.80	41.92	44.80
2444	NASDAQ	ACLS	Tue, Mar 1, 2011	44.48	44.96	41.92	42.24
2443	NASDAQ	ACLS	Mon, Feb 28, 2011	45.60	45.76	44.00	44.00
2442	NASDAQ	ACLS	Fri, Feb 25, 2011	43.36	44.96	42.40	44.64
2441	NASDAQ	ACLS	Thu, Feb 24, 2011	41.12	43.68	40.96	43.20
2440	NASDAQ	ACLS	Wed, Feb 23, 2011	44.48	45.44	40.64	40.96
2439	NASDAQ	ACLS	Tue, Feb 22, 2011	45.44	46.08	43.68	44.48
2438	NASDAQ	ACLS	Fri, Feb 18, 2011	45.76	47.84	45.28	46.24
2437	NASDAQ	ACLS	Thu, Feb 17, 2011	43.52	45.60	43.36	45.44
2436	NASDAQ	ACLS	Wed, Feb 16, 2011	44.00	44.64	42.30	44.16
2435	NASDAQ	ACLS	Tue, Feb 15, 2011	45.76	45.92	43.36	43.52
2434	NASDAQ	ACLS	Mon, Feb 14, 2011	45.60	47.68	45.12	45.60
2433	NASDAQ	ACLS	Fri, Feb 11, 2011	44.80	46.08	44.16	45.60
2432	NASDAQ	ACLS	Thu, Feb 10, 2011	43.68	45.92	43.36	45.12
2431	NASDAQ	ACLS	Wed, Feb 9, 2011	44.96	45.45	43.84	44.32
2430	NASDAQ	ACLS	Tue, Feb 8, 2011	44.00	45.12	43.68	44.96
2429	NASDAQ	ACLS	Mon, Feb 7, 2011	44.80	46.24	44.00	44.00
2428	NASDAQ	ACLS	Fri, Feb 4, 2011	42.08	45.12	39.68	44.48
2427	NASDAQ	ACLS	Thu, Feb 3, 2011	43.36	44.00	41.12	41.76
2426	NASDAQ	ACLS	Wed, Feb 2, 2011	49.12	49.12	42.40	43.84
2425	NASDAQ	ACLS	Tue, Feb 1, 2011	56.16	58.40	55.04	56.96
2424	NASDAQ	ACLS	Mon, Jan 31, 2011	56.00	56.64	54.24	55.52
2423	NASDAQ	ACLS	Fri, Jan 28, 2011	55.20	57.44	54.88	55.84
2422	NASDAQ	ACLS	Thu, Jan 27, 2011	54.72	55.52	54.24	55.36
2421	NASDAQ	ACLS	Wed, Jan 26, 2011	50.40	54.72	50.24	54.72
2420	NASDAQ	ACLS	Tue, Jan 25, 2011	51.20	51.52	49.28	50.08
2419	NASDAQ	ACLS	Mon, Jan 24, 2011	51.36	53.12	51.36	51.84
2418	NASDAQ	ACLS	Fri, Jan 21, 2011	52.00	54.08	51.20	51.36
2417	NASDAQ	ACLS	Thu, Jan 20, 2011	52.32	52.64	50.40	51.36
2416	NASDAQ	ACLS	Wed, Jan 19, 2011	57.44	57.60	52.16	53.12
2415	NASDAQ	ACLS	Tue, Jan 18, 2011	58.56	58.88	56.16	57.28
2414	NASDAQ	ACLS	Fri, Jan 14, 2011	59.04	59.04	56.48	58.72
2413	NASDAQ	ACLS	Thu, Jan 13, 2011	57.28	59.04	57.28	57.60
2412	NASDAQ	ACLS	Wed, Jan 12, 2011	54.40	58.08	54.40	57.28
2411	NASDAQ	ACLS	Tue, Jan 11, 2011	51.84	54.88	51.84	53.44
2410	NASDAQ	ACLS	Mon, Jan 10, 2011	51.68	52.32	50.56	51.20
2409	NASDAQ	ACLS	Fri, Jan 7, 2011	52.64	53.60	51.36	51.76
2408	NASDAQ	ACLS	Thu, Jan 6, 2011	53.44	53.52	51.04	52.32
2407	NASDAQ	ACLS	Wed, Jan 5, 2011	55.04	55.36	49.76	53.12
2406	NASDAQ	ACLS	Tue, Jan 4, 2011	58.72	60.32	55.20	55.36
2405	NASDAQ	ACLS	Mon, Jan 3, 2011	56.80	59.52	56.16	57.92
2404	NASDAQ	ACLS	Fri, Dec 31, 2010	55.20	57.12	54.72	55.36
2403	NASDAQ	ACLS	Thu, Dec 30, 2010	55.84	56.08	54.40	55.52
2402	NASDAQ	ACLS	Wed, Dec 29, 2010	55.20	56.48	53.76	55.68
2401	NASDAQ	ACLS	Tue, Dec 28, 2010	56.64	57.12	54.88	55.20
2400	NASDAQ	ACLS	Mon, Dec 27, 2010	56.32	57.12	54.88	56.80
2399	NASDAQ	ACLS	Thu, Dec 23, 2010	57.44	58.88	56.00	56.32
2398	NASDAQ	ACLS	Wed, Dec 22, 2010	59.20	59.52	57.28	57.60
2397	NASDAQ	ACLS	Tue, Dec 21, 2010	53.76	59.04	53.28	58.88
2396	NASDAQ	ACLS	Mon, Dec 20, 2010	52.48	55.20	52.32	53.28
2395	NASDAQ	ACLS	Fri, Dec 17, 2010	55.20	55.36	52.24	52.32
2394	NASDAQ	ACLS	Thu, Dec 16, 2010	50.40	55.84	50.40	55.04
2393	NASDAQ	ACLS	Wed, Dec 15, 2010	47.68	50.40	46.72	48.32
2392	NASDAQ	ACLS	Tue, Dec 14, 2010	50.40	50.72	47.52	48.00
2391	NASDAQ	ACLS	Mon, Dec 13, 2010	52.32	52.80	50.40	50.40
2390	NASDAQ	ACLS	Fri, Dec 10, 2010	51.36	53.28	49.60	51.84
2389	NASDAQ	ACLS	Thu, Dec 9, 2010	45.92	50.88	45.60	50.88
2388	NASDAQ	ACLS	Wed, Dec 8, 2010	45.76	45.76	43.04	45.12
2387	NASDAQ	ACLS	Tue, Dec 7, 2010	46.56	46.56	44.40	45.76
2386	NASDAQ	ACLS	Mon, Dec 6, 2010	41.76	44.32	41.60	44.16
2385	NASDAQ	ACLS	Fri, Dec 3, 2010	38.88	41.92	38.88	41.60
2384	NASDAQ	ACLS	Thu, Dec 2, 2010	40.96	42.24	38.56	39.36
2383	NASDAQ	ACLS	Wed, Dec 1, 2010	40.80	41.60	39.68	40.96
2382	NASDAQ	ACLS	Tue, Nov 30, 2010	40.00	40.96	39.04	39.84
2381	NASDAQ	ACLS	Mon, Nov 29, 2010	41.44	41.60	40.32	40.64
2380	NASDAQ	ACLS	Fri, Nov 26, 2010	41.44	41.60	41.28	41.44
2379	NASDAQ	ACLS	Wed, Nov 24, 2010	41.28	42.88	41.12	41.60
2378	NASDAQ	ACLS	Tue, Nov 23, 2010	41.28	41.76	40.80	40.96
2377	NASDAQ	ACLS	Mon, Nov 22, 2010	42.72	43.52	40.96	41.92
2376	NASDAQ	ACLS	Fri, Nov 19, 2010	41.76	43.68	40.48	42.56
2375	NASDAQ	ACLS	Thu, Nov 18, 2010	40.32	42.88	40.32	42.08
2374	NASDAQ	ACLS	Wed, Nov 17, 2010	40.64	41.14	38.72	39.84
2373	NASDAQ	ACLS	Tue, Nov 16, 2010	41.76	42.24	39.84	40.64
2372	NASDAQ	ACLS	Mon, Nov 15, 2010	43.36	43.36	41.60	42.24
2371	NASDAQ	ACLS	Fri, Nov 12, 2010	42.88	44.48	42.24	43.04
2370	NASDAQ	ACLS	Thu, Nov 11, 2010	43.68	44.48	41.76	43.68
2369	NASDAQ	ACLS	Wed, Nov 10, 2010	44.00	45.44	42.88	44.48
2368	NASDAQ	ACLS	Tue, Nov 9, 2010	41.76	45.76	41.76	43.84
2367	NASDAQ	ACLS	Mon, Nov 8, 2010	41.28	43.20	40.64	41.28
2366	NASDAQ	ACLS	Fri, Nov 5, 2010	39.52	42.00	39.36	40.48
2365	NASDAQ	ACLS	Thu, Nov 4, 2010	35.84	40.96	35.52	40.96
2364	NASDAQ	ACLS	Wed, Nov 3, 2010	34.40	34.72	33.44	34.08
2363	NASDAQ	ACLS	Tue, Nov 2, 2010	33.60	34.40	32.96	34.08
2362	NASDAQ	ACLS	Mon, Nov 1, 2010	34.40	35.68	32.80	32.96
2361	NASDAQ	ACLS	Fri, Oct 29, 2010	32.16	34.88	32.16	34.24
2360	NASDAQ	ACLS	Thu, Oct 28, 2010	34.08	34.08	32.00	32.16
2359	NASDAQ	ACLS	Wed, Oct 27, 2010	33.92	34.72	32.80	33.60
2358	NASDAQ	ACLS	Tue, Oct 26, 2010	33.92	34.40	33.44	34.08
2357	NASDAQ	ACLS	Mon, Oct 25, 2010	34.08	35.20	33.92	34.08
2356	NASDAQ	ACLS	Fri, Oct 22, 2010	33.76	34.08	32.00	33.76
2355	NASDAQ	ACLS	Thu, Oct 21, 2010	35.52	36.00	33.28	33.76
2354	NASDAQ	ACLS	Wed, Oct 20, 2010	34.08	35.52	34.02	35.20
2353	NASDAQ	ACLS	Tue, Oct 19, 2010	32.48	34.72	32.32	33.76
2352	NASDAQ	ACLS	Mon, Oct 18, 2010	32.16	33.44	31.20	33.12
2351	NASDAQ	ACLS	Fri, Oct 15, 2010	31.84	32.48	31.84	32.00
2350	NASDAQ	ACLS	Thu, Oct 14, 2010	31.68	32.64	30.72	31.20
2349	NASDAQ	ACLS	Wed, Oct 13, 2010	31.36	32.64	30.72	31.68
2348	NASDAQ	ACLS	Tue, Oct 12, 2010	29.12	31.52	29.12	31.04
2347	NASDAQ	ACLS	Mon, Oct 11, 2010	29.76	30.24	29.12	29.44
2346	NASDAQ	ACLS	Fri, Oct 8, 2010	29.60	30.08	28.80	29.92
2345	NASDAQ	ACLS	Thu, Oct 7, 2010	29.92	30.08	29.20	29.76
2344	NASDAQ	ACLS	Wed, Oct 6, 2010	30.40	30.40	29.12	29.44
2343	NASDAQ	ACLS	Tue, Oct 5, 2010	29.76	30.72	29.44	30.24
2342	NASDAQ	ACLS	Mon, Oct 4, 2010	30.56	31.04	29.28	29.44
2341	NASDAQ	ACLS	Fri, Oct 1, 2010	31.04	31.36	30.56	31.04
2340	NASDAQ	ACLS	Thu, Sep 30, 2010	31.36	31.36	29.28	30.88
2339	NASDAQ	ACLS	Wed, Sep 29, 2010	30.40	31.20	29.92	31.04
2338	NASDAQ	ACLS	Tue, Sep 28, 2010	28.48	31.20	27.36	30.56
2337	NASDAQ	ACLS	Mon, Sep 27, 2010	27.36	28.64	27.04	28.32
2336	NASDAQ	ACLS	Fri, Sep 24, 2010	26.56	27.36	25.92	27.36
2335	NASDAQ	ACLS	Thu, Sep 23, 2010	25.44	26.40	23.52	26.24
2334	NASDAQ	ACLS	Wed, Sep 22, 2010	25.76	26.24	25.60	25.76
2333	NASDAQ	ACLS	Tue, Sep 21, 2010	26.72	26.72	25.60	25.92
2332	NASDAQ	ACLS	Mon, Sep 20, 2010	26.08	26.88	25.76	26.72
2331	NASDAQ	ACLS	Fri, Sep 17, 2010	26.08	26.40	25.10	26.40
2330	NASDAQ	ACLS	Thu, Sep 16, 2010	26.40	26.72	25.44	25.60
2329	NASDAQ	ACLS	Wed, Sep 15, 2010	25.12	26.40	24.64	26.24
2328	NASDAQ	ACLS	Tue, Sep 14, 2010	24.00	25.60	24.00	25.44
2327	NASDAQ	ACLS	Mon, Sep 13, 2010	23.52	24.08	23.04	24.00
2326	NASDAQ	ACLS	Fri, Sep 10, 2010	24.16	24.16	23.20	23.36
2325	NASDAQ	ACLS	Thu, Sep 9, 2010	24.00	24.32	23.20	23.84
2324	NASDAQ	ACLS	Wed, Sep 8, 2010	23.52	24.32	23.20	23.52
2323	NASDAQ	ACLS	Tue, Sep 7, 2010	24.16	24.16	23.04	23.20
2322	NASDAQ	ACLS	Fri, Sep 3, 2010	24.32	24.80	24.16	24.48
2321	NASDAQ	ACLS	Thu, Sep 2, 2010	23.20	24.16	22.88	24.00
2320	NASDAQ	ACLS	Wed, Sep 1, 2010	22.24	23.76	21.76	23.68
2319	NASDAQ	ACLS	Tue, Aug 31, 2010	22.72	22.88	21.44	21.60
2318	NASDAQ	ACLS	Mon, Aug 30, 2010	23.20	23.52	22.72	22.88
2317	NASDAQ	ACLS	Fri, Aug 27, 2010	22.72	25.12	22.40	23.40
2316	NASDAQ	ACLS	Thu, Aug 26, 2010	23.52	23.84	22.24	22.24
2315	NASDAQ	ACLS	Wed, Aug 25, 2010	22.08	23.84	21.60	23.52
2314	NASDAQ	ACLS	Tue, Aug 24, 2010	23.36	23.36	22.24	22.24
2313	NASDAQ	ACLS	Mon, Aug 23, 2010	24.16	25.92	23.36	23.36
2312	NASDAQ	ACLS	Fri, Aug 20, 2010	23.84	24.64	23.36	24.00
2311	NASDAQ	ACLS	Thu, Aug 19, 2010	25.44	25.44	24.00	24.00
2310	NASDAQ	ACLS	Wed, Aug 18, 2010	25.60	26.40	24.80	25.44
2309	NASDAQ	ACLS	Tue, Aug 17, 2010	25.92	25.92	24.80	25.60
2308	NASDAQ	ACLS	Mon, Aug 16, 2010	24.64	25.76	24.48	25.44
2307	NASDAQ	ACLS	Fri, Aug 13, 2010	23.84	26.08	23.68	24.96
2306	NASDAQ	ACLS	Thu, Aug 12, 2010	23.68	25.12	22.08	24.16
2305	NASDAQ	ACLS	Wed, Aug 11, 2010	26.24	26.40	23.84	24.16
2304	NASDAQ	ACLS	Tue, Aug 10, 2010	27.52	27.68	26.56	26.56
2303	NASDAQ	ACLS	Mon, Aug 9, 2010	27.52	27.84	27.20	27.84
2302	NASDAQ	ACLS	Fri, Aug 6, 2010	27.36	28.16	27.20	27.36
2301	NASDAQ	ACLS	Thu, Aug 5, 2010	29.44	29.60	27.20	27.84
2300	NASDAQ	ACLS	Wed, Aug 4, 2010	28.48	29.76	27.76	29.76
2299	NASDAQ	ACLS	Tue, Aug 3, 2010	26.56	28.80	26.48	28.48
2298	NASDAQ	ACLS	Mon, Aug 2, 2010	27.20	27.20	25.60	26.72
2297	NASDAQ	ACLS	Fri, Jul 30, 2010	25.60	27.84	25.60	26.72
2296	NASDAQ	ACLS	Thu, Jul 29, 2010	28.48	29.12	25.76	26.08
2295	NASDAQ	ACLS	Wed, Jul 28, 2010	29.28	30.16	26.72	27.20
2294	NASDAQ	ACLS	Tue, Jul 27, 2010	29.12	29.60	28.32	29.28
2293	NASDAQ	ACLS	Mon, Jul 26, 2010	27.68	29.44	26.88	28.80
2292	NASDAQ	ACLS	Fri, Jul 23, 2010	26.56	28.00	26.24	27.68
2291	NASDAQ	ACLS	Thu, Jul 22, 2010	27.52	27.84	26.08	26.88
2290	NASDAQ	ACLS	Wed, Jul 21, 2010	29.76	29.76	26.48	27.04
2289	NASDAQ	ACLS	Tue, Jul 20, 2010	28.64	28.64	27.52	28.16
2288	NASDAQ	ACLS	Mon, Jul 19, 2010	26.88	29.60	26.72	29.28
2287	NASDAQ	ACLS	Fri, Jul 16, 2010	25.60	27.84	24.96	26.88
2286	NASDAQ	ACLS	Thu, Jul 15, 2010	27.20	27.84	24.80	25.60
2285	NASDAQ	ACLS	Wed, Jul 14, 2010	29.44	29.44	27.04	27.36
2284	NASDAQ	ACLS	Tue, Jul 13, 2010	27.52	28.80	27.52	28.80
2283	NASDAQ	ACLS	Mon, Jul 12, 2010	27.52	28.16	26.80	26.88
2282	NASDAQ	ACLS	Fri, Jul 9, 2010	24.96	28.16	24.48	27.84
2281	NASDAQ	ACLS	Thu, Jul 8, 2010	25.92	26.08	24.64	25.28
2280	NASDAQ	ACLS	Wed, Jul 7, 2010	22.88	25.28	21.92	25.12
2279	NASDAQ	ACLS	Tue, Jul 6, 2010	25.28	26.07	22.08	22.72
2278	NASDAQ	ACLS	Fri, Jul 2, 2010	25.76	25.92	24.16	25.28
2277	NASDAQ	ACLS	Thu, Jul 1, 2010	24.96	25.60	22.88	25.44
2276	NASDAQ	ACLS	Wed, Jun 30, 2010	25.60	26.32	24.80	24.80
2275	NASDAQ	ACLS	Tue, Jun 29, 2010	26.88	27.20	25.44	25.76
2274	NASDAQ	ACLS	Mon, Jun 28, 2010	27.84	27.84	26.08	27.52
2273	NASDAQ	ACLS	Fri, Jun 25, 2010	27.52	28.48	24.96	28.32
2272	NASDAQ	ACLS	Thu, Jun 24, 2010	28.32	29.28	26.56	27.52
2271	NASDAQ	ACLS	Wed, Jun 23, 2010	31.04	31.04	28.32	28.96
2270	NASDAQ	ACLS	Tue, Jun 22, 2010	32.64	34.24	31.04	31.04
2269	NASDAQ	ACLS	Mon, Jun 21, 2010	32.80	34.88	31.52	33.12
2268	NASDAQ	ACLS	Fri, Jun 18, 2010	30.08	31.84	29.76	31.68
2267	NASDAQ	ACLS	Thu, Jun 17, 2010	30.40	30.72	28.32	30.24
2266	NASDAQ	ACLS	Wed, Jun 16, 2010	29.44	31.04	27.68	30.24
2265	NASDAQ	ACLS	Tue, Jun 15, 2010	26.56	30.08	26.24	29.44
2264	NASDAQ	ACLS	Mon, Jun 14, 2010	28.00	28.32	26.40	26.56
2263	NASDAQ	ACLS	Fri, Jun 11, 2010	25.92	28.64	25.92	27.52
2262	NASDAQ	ACLS	Thu, Jun 10, 2010	25.60	27.52	25.28	25.92
2261	NASDAQ	ACLS	Wed, Jun 9, 2010	25.60	27.04	24.80	25.12
2260	NASDAQ	ACLS	Tue, Jun 8, 2010	26.40	27.36	23.04	25.60
2259	NASDAQ	ACLS	Mon, Jun 7, 2010	29.60	30.40	25.60	26.40
2258	NASDAQ	ACLS	Fri, Jun 4, 2010	28.80	30.24	28.80	29.44
2257	NASDAQ	ACLS	Thu, Jun 3, 2010	30.40	30.88	29.28	30.24
2256	NASDAQ	ACLS	Wed, Jun 2, 2010	30.08	31.36	28.80	30.88
2255	NASDAQ	ACLS	Tue, Jun 1, 2010	31.36	31.36	30.24	30.40
2254	NASDAQ	ACLS	Fri, May 28, 2010	31.52	31.68	30.24	31.68
2253	NASDAQ	ACLS	Thu, May 27, 2010	29.12	31.84	29.11	31.84
2252	NASDAQ	ACLS	Wed, May 26, 2010	29.12	30.40	28.16	28.32
2251	NASDAQ	ACLS	Tue, May 25, 2010	27.68	28.32	26.40	28.16
2250	NASDAQ	ACLS	Mon, May 24, 2010	31.36	31.84	28.64	28.96
2249	NASDAQ	ACLS	Fri, May 21, 2010	29.12	32.80	28.96	31.04
2248	NASDAQ	ACLS	Thu, May 20, 2010	32.48	32.64	29.44	30.88
2247	NASDAQ	ACLS	Wed, May 19, 2010	35.20	35.36	32.56	33.60
2246	NASDAQ	ACLS	Tue, May 18, 2010	35.52	36.80	34.40	35.04
2245	NASDAQ	ACLS	Mon, May 17, 2010	35.36	36.64	33.76	35.20
2244	NASDAQ	ACLS	Fri, May 14, 2010	38.24	38.24	35.36	35.36
2243	NASDAQ	ACLS	Thu, May 13, 2010	36.64	38.86	36.00	38.24
2242	NASDAQ	ACLS	Wed, May 12, 2010	34.40	37.12	34.08	36.80
2241	NASDAQ	ACLS	Tue, May 11, 2010	34.40	37.28	32.80	35.36
2240	NASDAQ	ACLS	Mon, May 10, 2010	36.64	37.44	33.92	35.84
2239	NASDAQ	ACLS	Fri, May 7, 2010	35.68	35.68	30.08	32.16
2238	NASDAQ	ACLS	Thu, May 6, 2010	37.76	37.76	28.16	34.88
2237	NASDAQ	ACLS	Wed, May 5, 2010	35.36	39.04	33.28	37.76
2236	NASDAQ	ACLS	Tue, May 4, 2010	38.40	38.40	36.80	37.60
2235	NASDAQ	ACLS	Mon, May 3, 2010	39.36	39.36	37.76	38.40
2234	NASDAQ	ACLS	Fri, Apr 30, 2010	39.36	41.28	37.44	38.08
2233	NASDAQ	ACLS	Thu, Apr 29, 2010	38.40	39.20	37.12	39.20
2232	NASDAQ	ACLS	Wed, Apr 28, 2010	40.80	40.80	35.84	37.60
2231	NASDAQ	ACLS	Tue, Apr 27, 2010	40.64	40.80	38.08	40.00
2230	NASDAQ	ACLS	Mon, Apr 26, 2010	39.52	41.12	39.52	40.00
2229	NASDAQ	ACLS	Fri, Apr 23, 2010	38.24	40.00	37.44	39.52
2228	NASDAQ	ACLS	Thu, Apr 22, 2010	37.76	37.76	36.64	37.76
2227	NASDAQ	ACLS	Wed, Apr 21, 2010	37.44	38.88	36.48	38.08
2226	NASDAQ	ACLS	Tue, Apr 20, 2010	36.48	36.96	35.20	36.80
2225	NASDAQ	ACLS	Mon, Apr 19, 2010	34.88	36.48	33.12	36.48
2224	NASDAQ	ACLS	Fri, Apr 16, 2010	37.60	37.76	34.72	35.52
2223	NASDAQ	ACLS	Thu, Apr 15, 2010	37.44	37.60	33.60	36.96
2222	NASDAQ	ACLS	Wed, Apr 14, 2010	36.00	37.60	34.72	37.12
2221	NASDAQ	ACLS	Tue, Apr 13, 2010	35.52	35.52	33.13	34.72
2220	NASDAQ	ACLS	Mon, Apr 12, 2010	35.36	35.84	34.08	35.36
2219	NASDAQ	ACLS	Fri, Apr 9, 2010	34.08	35.52	33.28	34.08
2218	NASDAQ	ACLS	Thu, Apr 8, 2010	32.00	35.04	31.52	33.44
2217	NASDAQ	ACLS	Wed, Apr 7, 2010	32.32	32.32	30.72	31.84
2216	NASDAQ	ACLS	Tue, Apr 6, 2010	32.00	32.80	30.72	31.84
2215	NASDAQ	ACLS	Mon, Apr 5, 2010	29.60	33.44	29.44	31.52
2214	NASDAQ	ACLS	Thu, Apr 1, 2010	26.88	29.44	26.88	29.44
2213	NASDAQ	ACLS	Wed, Mar 31, 2010	26.24	27.20	26.24	26.56
2212	NASDAQ	ACLS	Tue, Mar 30, 2010	25.92	27.20	25.92	26.88
2211	NASDAQ	ACLS	Mon, Mar 29, 2010	25.76	26.72	25.76	26.24
2210	NASDAQ	ACLS	Fri, Mar 26, 2010	25.92	26.88	25.76	26.24
2209	NASDAQ	ACLS	Thu, Mar 25, 2010	25.12	26.40	25.12	26.08
2208	NASDAQ	ACLS	Wed, Mar 24, 2010	25.92	26.24	25.12	25.28
2207	NASDAQ	ACLS	Tue, Mar 23, 2010	25.44	26.24	24.80	26.24
2206	NASDAQ	ACLS	Mon, Mar 22, 2010	23.36	26.40	22.56	25.44
2205	NASDAQ	ACLS	Fri, Mar 19, 2010	26.72	27.20	23.68	23.68
2204	NASDAQ	ACLS	Thu, Mar 18, 2010	27.36	27.68	26.72	26.88
2203	NASDAQ	ACLS	Wed, Mar 17, 2010	27.68	27.68	26.72	27.36
2202	NASDAQ	ACLS	Tue, Mar 16, 2010	27.36	27.84	26.88	27.68
2201	NASDAQ	ACLS	Mon, Mar 15, 2010	27.36	27.36	26.56	27.20
2200	NASDAQ	ACLS	Fri, Mar 12, 2010	27.04	27.52	26.40	27.04
2199	NASDAQ	ACLS	Thu, Mar 11, 2010	26.40	27.20	26.24	26.88
2198	NASDAQ	ACLS	Wed, Mar 10, 2010	27.20	27.28	26.40	26.72
2197	NASDAQ	ACLS	Tue, Mar 9, 2010	27.20	27.36	26.88	27.36
2196	NASDAQ	ACLS	Mon, Mar 8, 2010	27.68	27.68	26.72	27.20
2195	NASDAQ	ACLS	Fri, Mar 5, 2010	28.00	28.00	26.88	27.20
2194	NASDAQ	ACLS	Thu, Mar 4, 2010	27.84	27.84	26.56	27.36
2193	NASDAQ	ACLS	Wed, Mar 3, 2010	28.00	28.00	27.04	27.52
2192	NASDAQ	ACLS	Tue, Mar 2, 2010	27.20	28.00	26.56	28.00
2191	NASDAQ	ACLS	Mon, Mar 1, 2010	26.56	27.36	26.56	27.36
2190	NASDAQ	ACLS	Fri, Feb 26, 2010	26.72	27.52	25.92	26.40
2189	NASDAQ	ACLS	Thu, Feb 25, 2010	26.08	26.88	25.12	26.88
2188	NASDAQ	ACLS	Wed, Feb 24, 2010	26.40	26.88	26.08	26.40
2187	NASDAQ	ACLS	Tue, Feb 23, 2010	27.84	28.00	25.76	26.88
2186	NASDAQ	ACLS	Mon, Feb 22, 2010	27.36	28.00	25.92	27.84
2185	NASDAQ	ACLS	Fri, Feb 19, 2010	26.24	26.72	24.80	26.08
2184	NASDAQ	ACLS	Thu, Feb 18, 2010	27.04	27.52	25.60	26.88
2183	NASDAQ	ACLS	Wed, Feb 17, 2010	28.00	29.12	27.68	28.48
2182	NASDAQ	ACLS	Tue, Feb 16, 2010	27.36	28.00	26.40	27.52
2181	NASDAQ	ACLS	Fri, Feb 12, 2010	26.08	27.36	24.80	27.36
2180	NASDAQ	ACLS	Thu, Feb 11, 2010	24.64	26.08	23.68	26.08
2179	NASDAQ	ACLS	Wed, Feb 10, 2010	24.96	25.12	23.36	24.80
2178	NASDAQ	ACLS	Tue, Feb 9, 2010	24.80	25.12	22.88	24.00
2177	NASDAQ	ACLS	Mon, Feb 8, 2010	24.80	26.24	23.84	23.84
2176	NASDAQ	ACLS	Fri, Feb 5, 2010	25.76	26.24	23.68	25.44
2175	NASDAQ	ACLS	Thu, Feb 4, 2010	28.16	28.16	25.28	25.92
2174	NASDAQ	ACLS	Wed, Feb 3, 2010	28.64	29.76	27.20	28.48
2173	NASDAQ	ACLS	Tue, Feb 2, 2010	25.92	28.32	25.28	28.16
2172	NASDAQ	ACLS	Mon, Feb 1, 2010	24.16	25.60	24.16	25.28
2171	NASDAQ	ACLS	Fri, Jan 29, 2010	24.32	26.08	24.00	24.00
2170	NASDAQ	ACLS	Thu, Jan 28, 2010	24.80	25.28	23.84	24.48
2169	NASDAQ	ACLS	Wed, Jan 27, 2010	24.00	24.48	23.20	24.16
2168	NASDAQ	ACLS	Tue, Jan 26, 2010	24.32	25.28	23.84	24.00
2167	NASDAQ	ACLS	Mon, Jan 25, 2010	25.44	25.76	24.00	24.64
2166	NASDAQ	ACLS	Fri, Jan 22, 2010	25.76	27.20	24.64	25.60
2165	NASDAQ	ACLS	Thu, Jan 21, 2010	27.52	28.32	26.08	27.52
2164	NASDAQ	ACLS	Wed, Jan 20, 2010	25.76	29.12	25.76	28.00
2163	NASDAQ	ACLS	Tue, Jan 19, 2010	25.12	25.76	24.32	25.12
2162	NASDAQ	ACLS	Fri, Jan 15, 2010	26.56	26.56	25.12	25.44
2161	NASDAQ	ACLS	Thu, Jan 14, 2010	26.40	26.56	25.28	26.40
2160	NASDAQ	ACLS	Wed, Jan 13, 2010	25.76	26.40	24.00	26.40
2159	NASDAQ	ACLS	Tue, Jan 12, 2010	26.56	26.56	25.60	26.40
2158	NASDAQ	ACLS	Mon, Jan 11, 2010	26.24	26.40	25.28	26.24
2157	NASDAQ	ACLS	Fri, Jan 8, 2010	24.96	26.72	24.48	26.08
2156	NASDAQ	ACLS	Thu, Jan 7, 2010	24.80	25.44	23.36	24.32
2155	NASDAQ	ACLS	Wed, Jan 6, 2010	22.88	25.28	22.88	24.16
2154	NASDAQ	ACLS	Tue, Jan 5, 2010	23.36	23.68	22.88	22.88
2153	NASDAQ	ACLS	Mon, Jan 4, 2010	23.04	23.20	22.56	23.20
2152	NASDAQ	ACLS	Thu, Dec 31, 2009	22.88	23.20	22.08	22.56
2151	NASDAQ	ACLS	Wed, Dec 30, 2009	22.56	23.20	21.77	22.24
2150	NASDAQ	ACLS	Tue, Dec 29, 2009	21.92	22.24	21.12	22.08
2149	NASDAQ	ACLS	Mon, Dec 28, 2009	23.20	23.36	20.00	21.92
2148	NASDAQ	ACLS	Thu, Dec 24, 2009	23.68	23.68	22.72	23.36
2147	NASDAQ	ACLS	Wed, Dec 23, 2009	21.92	23.52	21.76	23.36
2146	NASDAQ	ACLS	Tue, Dec 22, 2009	20.32	21.76	20.32	21.76
2145	NASDAQ	ACLS	Mon, Dec 21, 2009	20.32	20.48	19.84	20.32
2144	NASDAQ	ACLS	Fri, Dec 18, 2009	19.52	20.16	19.52	20.16
2143	NASDAQ	ACLS	Thu, Dec 17, 2009	19.36	19.68	19.04	19.36
2142	NASDAQ	ACLS	Wed, Dec 16, 2009	19.04	19.84	19.04	19.84
2141	NASDAQ	ACLS	Tue, Dec 15, 2009	19.52	20.16	19.04	19.20
2140	NASDAQ	ACLS	Mon, Dec 14, 2009	19.04	19.20	18.40	19.04
2139	NASDAQ	ACLS	Fri, Dec 11, 2009	19.52	19.52	18.24	19.20
2138	NASDAQ	ACLS	Thu, Dec 10, 2009	19.20	19.36	18.40	18.40
2137	NASDAQ	ACLS	Wed, Dec 9, 2009	19.20	19.52	18.24	19.52
2136	NASDAQ	ACLS	Tue, Dec 8, 2009	20.64	20.96	19.20	19.84
2135	NASDAQ	ACLS	Mon, Dec 7, 2009	22.24	22.24	20.99	21.44
2134	NASDAQ	ACLS	Fri, Dec 4, 2009	21.12	21.44	20.16	21.28
2133	NASDAQ	ACLS	Thu, Dec 3, 2009	21.12	21.44	20.16	20.16
2132	NASDAQ	ACLS	Wed, Dec 2, 2009	19.52	21.28	18.72	20.96
2131	NASDAQ	ACLS	Tue, Dec 1, 2009	19.04	19.52	18.40	19.52
2130	NASDAQ	ACLS	Mon, Nov 30, 2009	18.88	18.88	18.08	18.08
2129	NASDAQ	ACLS	Fri, Nov 27, 2009	17.92	19.20	17.60	18.88
2128	NASDAQ	ACLS	Wed, Nov 25, 2009	18.56	19.52	18.40	19.20
2127	NASDAQ	ACLS	Tue, Nov 24, 2009	19.20	19.20	17.92	18.56
2126	NASDAQ	ACLS	Mon, Nov 23, 2009	18.72	19.52	18.72	18.88
2125	NASDAQ	ACLS	Fri, Nov 20, 2009	19.20	19.52	18.56	18.56
2124	NASDAQ	ACLS	Thu, Nov 19, 2009	20.48	21.12	18.56	19.68
2123	NASDAQ	ACLS	Wed, Nov 18, 2009	19.20	20.96	18.56	20.48
2122	NASDAQ	ACLS	Tue, Nov 17, 2009	18.24	19.20	17.92	19.20
2121	NASDAQ	ACLS	Mon, Nov 16, 2009	17.60	18.72	17.44	18.56
2120	NASDAQ	ACLS	Fri, Nov 13, 2009	17.28	17.76	16.32	17.76
2119	NASDAQ	ACLS	Thu, Nov 12, 2009	17.44	17.76	16.48	16.64
2118	NASDAQ	ACLS	Wed, Nov 11, 2009	18.72	18.72	16.32	17.44
2117	NASDAQ	ACLS	Tue, Nov 10, 2009	19.68	19.68	17.44	17.76
2116	NASDAQ	ACLS	Mon, Nov 9, 2009	18.40	19.04	17.12	18.24
2115	NASDAQ	ACLS	Fri, Nov 6, 2009	14.56	19.52	14.56	18.72
2114	NASDAQ	ACLS	Thu, Nov 5, 2009	14.56	15.20	13.76	13.92
2113	NASDAQ	ACLS	Wed, Nov 4, 2009	12.80	15.83	12.80	13.92
2112	NASDAQ	ACLS	Tue, Nov 3, 2009	12.88	13.76	12.00	13.12
2111	NASDAQ	ACLS	Mon, Nov 2, 2009	14.72	15.20	12.32	13.14
2110	NASDAQ	ACLS	Fri, Oct 30, 2009	16.16	16.48	14.40	15.20
2109	NASDAQ	ACLS	Thu, Oct 29, 2009	17.12	17.12	15.84	15.84
2108	NASDAQ	ACLS	Wed, Oct 28, 2009	16.64	17.28	15.20	16.48
2107	NASDAQ	ACLS	Tue, Oct 27, 2009	16.64	17.92	14.40	16.48
2106	NASDAQ	ACLS	Mon, Oct 26, 2009	19.20	19.52	16.48	17.12
2105	NASDAQ	ACLS	Fri, Oct 23, 2009	19.20	20.00	18.88	19.20
2104	NASDAQ	ACLS	Thu, Oct 22, 2009	19.20	20.00	18.40	19.20
2103	NASDAQ	ACLS	Wed, Oct 21, 2009	19.36	20.96	17.92	19.52
2102	NASDAQ	ACLS	Tue, Oct 20, 2009	21.12	21.28	18.72	19.04
2101	NASDAQ	ACLS	Mon, Oct 19, 2009	23.52	23.52	20.96	21.28
2100	NASDAQ	ACLS	Fri, Oct 16, 2009	24.48	24.68	22.72	23.68
2099	NASDAQ	ACLS	Thu, Oct 15, 2009	26.56	26.56	22.40	24.96
2098	NASDAQ	ACLS	Wed, Oct 14, 2009	28.00	28.48	24.32	25.44
2097	NASDAQ	ACLS	Tue, Oct 13, 2009	22.88	27.04	22.72	26.08
2096	NASDAQ	ACLS	Mon, Oct 12, 2009	21.44	22.72	20.64	22.72
2095	NASDAQ	ACLS	Fri, Oct 9, 2009	20.80	20.96	19.84	20.48
2094	NASDAQ	ACLS	Thu, Oct 8, 2009	20.80	20.80	19.36	20.32
2093	NASDAQ	ACLS	Wed, Oct 7, 2009	19.36	20.64	19.36	19.84
2092	NASDAQ	ACLS	Tue, Oct 6, 2009	22.24	22.24	18.40	19.36
2091	NASDAQ	ACLS	Mon, Oct 5, 2009	23.20	23.52	20.64	21.12
2090	NASDAQ	ACLS	Fri, Oct 2, 2009	19.20	22.08	18.88	21.60
2089	NASDAQ	ACLS	Thu, Oct 1, 2009	18.88	20.80	17.92	19.52
2088	NASDAQ	ACLS	Wed, Sep 30, 2009	17.60	20.64	16.80	19.20
2087	NASDAQ	ACLS	Tue, Sep 29, 2009	17.28	17.28	16.16	16.32
2086	NASDAQ	ACLS	Mon, Sep 28, 2009	15.76	17.44	15.04	16.96
2085	NASDAQ	ACLS	Fri, Sep 25, 2009	15.04	15.76	14.72	15.52
2084	NASDAQ	ACLS	Thu, Sep 24, 2009	15.84	16.00	14.40	14.88
2083	NASDAQ	ACLS	Wed, Sep 23, 2009	15.36	15.68	15.20	15.20
2082	NASDAQ	ACLS	Tue, Sep 22, 2009	14.08	16.00	13.92	15.32
2081	NASDAQ	ACLS	Mon, Sep 21, 2009	13.92	14.72	13.60	14.08
2080	NASDAQ	ACLS	Fri, Sep 18, 2009	13.92	14.40	13.22	13.22
2079	NASDAQ	ACLS	Thu, Sep 17, 2009	14.08	14.08	12.80	13.92
2078	NASDAQ	ACLS	Wed, Sep 16, 2009	14.40	14.64	12.32	13.12
2077	NASDAQ	ACLS	Tue, Sep 15, 2009	12.96	13.59	12.68	13.28
2076	NASDAQ	ACLS	Mon, Sep 14, 2009	11.84	12.96	11.84	12.16
2075	NASDAQ	ACLS	Fri, Sep 11, 2009	12.48	12.67	12.06	12.32
2074	NASDAQ	ACLS	Thu, Sep 10, 2009	12.80	12.94	12.00	12.32
2073	NASDAQ	ACLS	Wed, Sep 9, 2009	12.00	13.12	11.68	12.69
2072	NASDAQ	ACLS	Tue, Sep 8, 2009	11.90	12.16	11.52	12.00
2071	NASDAQ	ACLS	Fri, Sep 4, 2009	10.56	11.50	10.56	11.40
2070	NASDAQ	ACLS	Thu, Sep 3, 2009	10.72	10.88	10.40	10.42
2069	NASDAQ	ACLS	Wed, Sep 2, 2009	10.08	10.88	10.08	10.29
2068	NASDAQ	ACLS	Tue, Sep 1, 2009	12.00	12.00	10.56	11.04
2067	NASDAQ	ACLS	Mon, Aug 31, 2009	10.88	12.00	10.42	11.86
2066	NASDAQ	ACLS	Fri, Aug 28, 2009	12.64	12.64	11.36	11.68
2065	NASDAQ	ACLS	Thu, Aug 27, 2009	11.04	12.32	10.72	12.00
2064	NASDAQ	ACLS	Wed, Aug 26, 2009	10.72	11.20	10.40	10.88
2063	NASDAQ	ACLS	Tue, Aug 25, 2009	10.32	10.40	9.76	10.40
2062	NASDAQ	ACLS	Mon, Aug 24, 2009	10.56	11.04	9.63	9.92
2061	NASDAQ	ACLS	Fri, Aug 21, 2009	11.20	11.36	10.11	11.04
2060	NASDAQ	ACLS	Thu, Aug 20, 2009	9.76	10.88	9.60	10.88
2059	NASDAQ	ACLS	Wed, Aug 19, 2009	8.64	9.76	8.48	9.59
2058	NASDAQ	ACLS	Tue, Aug 18, 2009	8.64	8.88	8.48	8.48
2057	NASDAQ	ACLS	Mon, Aug 17, 2009	8.48	8.72	8.24	8.66
2056	NASDAQ	ACLS	Fri, Aug 14, 2009	8.32	8.64	8.32	8.48
2055	NASDAQ	ACLS	Thu, Aug 13, 2009	8.32	8.32	7.94	8.25
2054	NASDAQ	ACLS	Wed, Aug 12, 2009	8.00	8.32	7.84	8.32
2053	NASDAQ	ACLS	Tue, Aug 11, 2009	8.00	8.24	7.73	8.09
2052	NASDAQ	ACLS	Mon, Aug 10, 2009	8.48	8.48	7.84	8.31
2051	NASDAQ	ACLS	Fri, Aug 7, 2009	8.00	8.48	7.84	8.44
2050	NASDAQ	ACLS	Thu, Aug 6, 2009	8.80	9.11	8.49	8.96
2049	NASDAQ	ACLS	Wed, Aug 5, 2009	8.96	9.10	8.64	8.86
2048	NASDAQ	ACLS	Tue, Aug 4, 2009	8.80	8.80	8.40	8.80
2047	NASDAQ	ACLS	Mon, Aug 3, 2009	9.12	9.12	8.16	8.40
2046	NASDAQ	ACLS	Fri, Jul 31, 2009	9.12	9.12	8.16	8.80
2045	NASDAQ	ACLS	Thu, Jul 30, 2009	8.32	8.80	8.32	8.41
2044	NASDAQ	ACLS	Wed, Jul 29, 2009	7.68	8.14	7.68	7.86
2043	NASDAQ	ACLS	Tue, Jul 28, 2009	8.16	8.16	7.71	7.84
2042	NASDAQ	ACLS	Mon, Jul 27, 2009	7.73	8.32	7.73	7.88
2041	NASDAQ	ACLS	Fri, Jul 24, 2009	8.00	8.32	7.68	7.68
2040	NASDAQ	ACLS	Thu, Jul 23, 2009	7.68	8.16	7.53	7.84
2039	NASDAQ	ACLS	Wed, Jul 22, 2009	7.20	7.68	7.20	7.36
2038	NASDAQ	ACLS	Tue, Jul 21, 2009	7.20	7.51	7.12	7.27
2037	NASDAQ	ACLS	Mon, Jul 20, 2009	7.36	7.36	7.12	7.20
2036	NASDAQ	ACLS	Fri, Jul 17, 2009	7.52	7.55	6.96	7.28
2035	NASDAQ	ACLS	Thu, Jul 16, 2009	7.20	7.42	7.04	7.20
2034	NASDAQ	ACLS	Wed, Jul 15, 2009	6.72	7.36	6.72	7.04
2033	NASDAQ	ACLS	Tue, Jul 14, 2009	6.88	7.36	6.72	6.72
2032	NASDAQ	ACLS	Mon, Jul 13, 2009	6.56	6.72	6.40	6.68
2031	NASDAQ	ACLS	Fri, Jul 10, 2009	6.40	6.41	5.12	6.41
2030	NASDAQ	ACLS	Thu, Jul 9, 2009	5.76	6.24	5.76	6.08
2029	NASDAQ	ACLS	Wed, Jul 8, 2009	6.24	6.40	5.76	5.92
2028	NASDAQ	ACLS	Tue, Jul 7, 2009	6.56	7.02	6.08	6.08
2027	NASDAQ	ACLS	Mon, Jul 6, 2009	6.74	7.04	6.16	6.24
2026	NASDAQ	ACLS	Thu, Jul 2, 2009	7.22	7.36	6.72	6.72
2025	NASDAQ	ACLS	Wed, Jul 1, 2009	7.36	7.68	7.22	7.25
2024	NASDAQ	ACLS	Tue, Jun 30, 2009	7.68	7.68	7.20	7.36
2023	NASDAQ	ACLS	Mon, Jun 29, 2009	7.20	7.76	7.04	7.20
2022	NASDAQ	ACLS	Fri, Jun 26, 2009	7.84	8.32	6.24	6.40
2021	NASDAQ	ACLS	Thu, Jun 25, 2009	7.48	8.00	7.38	8.00
2020	NASDAQ	ACLS	Wed, Jun 24, 2009	7.29	8.16	7.29	7.48
2019	NASDAQ	ACLS	Tue, Jun 23, 2009	8.32	8.32	7.55	7.68
2018	NASDAQ	ACLS	Mon, Jun 22, 2009	9.60	9.76	8.02	8.16
2017	NASDAQ	ACLS	Fri, Jun 19, 2009	8.48	8.96	8.17	8.96
2016	NASDAQ	ACLS	Thu, Jun 18, 2009	8.00	8.47	7.54	8.32
2015	NASDAQ	ACLS	Wed, Jun 17, 2009	7.20	8.16	7.04	8.00
2014	NASDAQ	ACLS	Tue, Jun 16, 2009	8.00	8.14	7.36	7.36
2013	NASDAQ	ACLS	Mon, Jun 15, 2009	8.16	8.16	7.68	8.00
2012	NASDAQ	ACLS	Fri, Jun 12, 2009	7.68	8.08	7.36	8.00
2011	NASDAQ	ACLS	Thu, Jun 11, 2009	8.32	8.48	7.68	7.84
2010	NASDAQ	ACLS	Wed, Jun 10, 2009	8.32	8.48	7.52	8.00
2009	NASDAQ	ACLS	Tue, Jun 9, 2009	8.64	8.96	8.00	8.16
2008	NASDAQ	ACLS	Mon, Jun 8, 2009	9.28	9.60	8.08	8.64
2007	NASDAQ	ACLS	Fri, Jun 5, 2009	8.16	10.56	7.38	9.28
2006	NASDAQ	ACLS	Thu, Jun 4, 2009	6.72	7.84	6.72	7.68
2005	NASDAQ	ACLS	Wed, Jun 3, 2009	7.04	7.20	6.56	6.72
2004	NASDAQ	ACLS	Tue, Jun 2, 2009	7.36	7.39	6.96	7.04
2003	NASDAQ	ACLS	Mon, Jun 1, 2009	7.20	7.52	6.88	7.20
2002	NASDAQ	ACLS	Fri, May 29, 2009	7.36	7.52	6.72	6.88
2001	NASDAQ	ACLS	Thu, May 28, 2009	6.72	7.52	6.72	7.20
2000	NASDAQ	ACLS	Wed, May 27, 2009	6.40	7.15	6.24	6.56
1999	NASDAQ	ACLS	Tue, May 26, 2009	5.92	6.40	5.86	6.35
1998	NASDAQ	ACLS	Fri, May 22, 2009	6.08	6.08	5.82	5.82
1997	NASDAQ	ACLS	Thu, May 21, 2009	6.08	6.40	5.83	5.92
1996	NASDAQ	ACLS	Wed, May 20, 2009	6.24	6.24	5.77	6.08
1995	NASDAQ	ACLS	Tue, May 19, 2009	6.24	6.40	5.93	6.08
1994	NASDAQ	ACLS	Mon, May 18, 2009	6.24	6.40	6.08	6.24
1993	NASDAQ	ACLS	Fri, May 15, 2009	6.88	6.88	5.76	5.92
1992	NASDAQ	ACLS	Thu, May 14, 2009	6.24	6.40	5.48	6.08
1991	NASDAQ	ACLS	Wed, May 13, 2009	6.72	6.88	5.46	6.08
1990	NASDAQ	ACLS	Tue, May 12, 2009	7.84	7.99	6.24	6.72
1989	NASDAQ	ACLS	Mon, May 11, 2009	7.84	8.80	7.39	7.68
1988	NASDAQ	ACLS	Fri, May 8, 2009	7.20	7.36	6.58	7.36
1987	NASDAQ	ACLS	Thu, May 7, 2009	7.28	7.68	7.12	7.12
1986	NASDAQ	ACLS	Wed, May 6, 2009	7.36	7.71	7.20	7.52
1985	NASDAQ	ACLS	Tue, May 5, 2009	7.68	7.68	7.21	7.52
1984	NASDAQ	ACLS	Mon, May 4, 2009	7.52	7.68	7.38	7.60
1983	NASDAQ	ACLS	Fri, May 1, 2009	7.84	7.84	7.22	7.52
1982	NASDAQ	ACLS	Thu, Apr 30, 2009	7.52	7.84	7.36	7.52
1981	NASDAQ	ACLS	Wed, Apr 29, 2009	8.00	8.00	7.22	7.52
1980	NASDAQ	ACLS	Tue, Apr 28, 2009	7.68	8.00	7.60	7.84
1979	NASDAQ	ACLS	Mon, Apr 27, 2009	8.00	8.13	7.68	7.68
1978	NASDAQ	ACLS	Fri, Apr 24, 2009	8.00	8.16	7.68	8.00
1977	NASDAQ	ACLS	Thu, Apr 23, 2009	8.00	8.16	7.68	7.84
1976	NASDAQ	ACLS	Wed, Apr 22, 2009	7.36	8.48	7.20	8.00
1975	NASDAQ	ACLS	Tue, Apr 21, 2009	7.36	7.52	6.72	7.36
1974	NASDAQ	ACLS	Mon, Apr 20, 2009	7.20	7.46	6.88	6.88
1973	NASDAQ	ACLS	Fri, Apr 17, 2009	7.04	7.68	6.56	7.68
1972	NASDAQ	ACLS	Thu, Apr 16, 2009	6.16	7.04	5.92	7.04
1971	NASDAQ	ACLS	Wed, Apr 15, 2009	5.60	6.08	5.44	6.08
1970	NASDAQ	ACLS	Tue, Apr 14, 2009	5.28	5.73	5.16	5.44
1969	NASDAQ	ACLS	Mon, Apr 13, 2009	6.08	6.08	5.13	5.44
1968	NASDAQ	ACLS	Thu, Apr 9, 2009	6.08	6.08	5.78	6.08
1967	NASDAQ	ACLS	Wed, Apr 8, 2009	5.44	6.08	5.44	5.87
1966	NASDAQ	ACLS	Tue, Apr 7, 2009	6.08	6.08	5.76	5.76
1965	NASDAQ	ACLS	Mon, Apr 6, 2009	6.08	6.24	5.76	6.08
1964	NASDAQ	ACLS	Fri, Apr 3, 2009	6.56	6.56	5.78	6.08
1963	NASDAQ	ACLS	Thu, Apr 2, 2009	6.88	6.88	6.08	6.40
1962	NASDAQ	ACLS	Wed, Apr 1, 2009	6.40	6.72	6.40	6.56
1961	NASDAQ	ACLS	Tue, Mar 31, 2009	7.52	7.52	6.08	6.08
1960	NASDAQ	ACLS	Mon, Mar 30, 2009	5.76	7.87	5.44	6.56
1959	NASDAQ	ACLS	Fri, Mar 27, 2009	5.68	6.08	5.44	5.76
1958	NASDAQ	ACLS	Thu, Mar 26, 2009	5.12	5.60	4.96	5.60
1957	NASDAQ	ACLS	Wed, Mar 25, 2009	4.96	5.44	4.49	4.96
1956	NASDAQ	ACLS	Tue, Mar 24, 2009	5.44	5.58	4.80	4.80
1955	NASDAQ	ACLS	Mon, Mar 23, 2009	4.80	5.43	4.64	5.28
1954	NASDAQ	ACLS	Fri, Mar 20, 2009	4.64	5.42	4.32	4.64
1953	NASDAQ	ACLS	Thu, Mar 19, 2009	4.48	4.80	4.24	4.64
1952	NASDAQ	ACLS	Wed, Mar 18, 2009	4.00	4.48	3.68	4.48
1951	NASDAQ	ACLS	Tue, Mar 17, 2009	3.68	4.40	3.44	3.95
1950	NASDAQ	ACLS	Mon, Mar 16, 2009	3.20	3.68	3.04	3.66
1949	NASDAQ	ACLS	Fri, Mar 13, 2009	3.04	3.20	2.91	2.96
1948	NASDAQ	ACLS	Thu, Mar 12, 2009	3.04	3.36	2.72	3.04
1947	NASDAQ	ACLS	Wed, Mar 11, 2009	3.20	3.36	2.91	3.04
1946	NASDAQ	ACLS	Tue, Mar 10, 2009	3.04	3.50	2.88	3.20
1945	NASDAQ	ACLS	Mon, Mar 9, 2009	3.35	3.35	2.88	2.88
1944	NASDAQ	ACLS	Fri, Mar 6, 2009	3.23	3.36	3.04	3.20
1943	NASDAQ	ACLS	Thu, Mar 5, 2009	3.68	3.71	3.20	3.36
1942	NASDAQ	ACLS	Wed, Mar 4, 2009	3.36	3.68	3.04	3.68
1941	NASDAQ	ACLS	Tue, Mar 3, 2009	4.48	4.80	2.88	2.88
1940	NASDAQ	ACLS	Mon, Mar 2, 2009	5.60	5.60	4.18	4.48
1939	NASDAQ	ACLS	Fri, Feb 27, 2009	5.44	6.08	4.99	5.09
1938	NASDAQ	ACLS	Thu, Feb 26, 2009	5.60	7.20	5.28	5.62
1937	NASDAQ	ACLS	Wed, Feb 25, 2009	3.49	3.52	2.72	2.72
1936	NASDAQ	ACLS	Tue, Feb 24, 2009	3.04	3.68	3.04	3.36
1935	NASDAQ	ACLS	Mon, Feb 23, 2009	3.36	3.68	3.04	3.04
1934	NASDAQ	ACLS	Fri, Feb 20, 2009	3.84	4.00	3.36	3.36
1933	NASDAQ	ACLS	Thu, Feb 19, 2009	4.80	4.80	3.52	3.84
1932	NASDAQ	ACLS	Wed, Feb 18, 2009	3.68	4.24	3.36	3.36
1931	NASDAQ	ACLS	Tue, Feb 17, 2009	4.00	4.32	3.36	3.36
1930	NASDAQ	ACLS	Fri, Feb 13, 2009	4.00	4.48	3.94	4.16
1929	NASDAQ	ACLS	Thu, Feb 12, 2009	4.16	4.80	3.84	3.84
1928	NASDAQ	ACLS	Wed, Feb 11, 2009	4.16	4.48	4.16	4.16
1927	NASDAQ	ACLS	Tue, Feb 10, 2009	5.28	5.60	4.24	4.24
1926	NASDAQ	ACLS	Mon, Feb 9, 2009	4.32	5.60	4.18	5.04
1925	NASDAQ	ACLS	Fri, Feb 6, 2009	3.60	4.64	3.38	4.48
1924	NASDAQ	ACLS	Thu, Feb 5, 2009	4.00	4.00	3.36	3.48
1923	NASDAQ	ACLS	Wed, Feb 4, 2009	4.32	4.48	3.84	3.84
1922	NASDAQ	ACLS	Tue, Feb 3, 2009	4.80	4.80	4.16	4.32
1921	NASDAQ	ACLS	Mon, Feb 2, 2009	4.64	4.96	4.56	4.80
1920	NASDAQ	ACLS	Fri, Jan 30, 2009	4.64	4.80	4.48	4.56
1919	NASDAQ	ACLS	Thu, Jan 29, 2009	4.64	4.80	4.32	4.74
1918	NASDAQ	ACLS	Wed, Jan 28, 2009	4.48	4.80	4.32	4.70
1917	NASDAQ	ACLS	Tue, Jan 27, 2009	4.80	4.80	4.16	4.32
1916	NASDAQ	ACLS	Mon, Jan 26, 2009	4.32	4.96	3.84	4.64
1915	NASDAQ	ACLS	Fri, Jan 23, 2009	5.12	5.28	4.32	4.48
1914	NASDAQ	ACLS	Thu, Jan 22, 2009	6.08	6.56	4.80	5.12
1913	NASDAQ	ACLS	Wed, Jan 21, 2009	5.60	6.40	5.60	6.40
1912	NASDAQ	ACLS	Tue, Jan 20, 2009	6.88	6.88	5.60	5.60
1911	NASDAQ	ACLS	Fri, Jan 16, 2009	6.56	7.20	5.12	6.88
1910	NASDAQ	ACLS	Thu, Jan 15, 2009	9.60	9.60	8.32	8.48
1909	NASDAQ	ACLS	Wed, Jan 14, 2009	9.12	10.08	9.12	9.76
1908	NASDAQ	ACLS	Tue, Jan 13, 2009	9.92	10.40	9.28	10.08
1907	NASDAQ	ACLS	Mon, Jan 12, 2009	9.92	11.04	9.92	10.08
1906	NASDAQ	ACLS	Fri, Jan 9, 2009	10.56	11.04	10.08	10.88
1905	NASDAQ	ACLS	Thu, Jan 8, 2009	9.60	10.72	9.60	10.56
1904	NASDAQ	ACLS	Wed, Jan 7, 2009	10.56	10.72	8.80	9.60
1903	NASDAQ	ACLS	Tue, Jan 6, 2009	10.88	11.20	10.40	10.72
1902	NASDAQ	ACLS	Mon, Jan 5, 2009	9.92	11.04	9.60	11.04
1901	NASDAQ	ACLS	Fri, Jan 2, 2009	8.40	9.92	8.40	9.76
1900	NASDAQ	ACLS	Wed, Dec 31, 2008	9.44	10.30	8.16	8.16
1899	NASDAQ	ACLS	Tue, Dec 30, 2008	9.60	9.92	9.28	9.60
1898	NASDAQ	ACLS	Mon, Dec 29, 2008	10.24	10.88	9.12	9.60
1897	NASDAQ	ACLS	Fri, Dec 26, 2008	10.56	11.20	8.96	10.08
1896	NASDAQ	ACLS	Wed, Dec 24, 2008	9.93	10.87	9.12	10.56
1895	NASDAQ	ACLS	Tue, Dec 23, 2008	10.24	10.56	9.76	10.08
1894	NASDAQ	ACLS	Mon, Dec 22, 2008	10.40	11.04	8.79	10.08
1893	NASDAQ	ACLS	Fri, Dec 19, 2008	8.86	11.04	8.00	11.04
1892	NASDAQ	ACLS	Thu, Dec 18, 2008	9.44	11.68	7.71	8.32
1891	NASDAQ	ACLS	Wed, Dec 17, 2008	8.64	12.16	7.84	9.60
1890	NASDAQ	ACLS	Tue, Dec 16, 2008	8.00	8.80	7.52	8.64
1889	NASDAQ	ACLS	Mon, Dec 15, 2008	8.00	8.16	7.04	7.68
1888	NASDAQ	ACLS	Fri, Dec 12, 2008	6.56	8.16	6.56	8.00
1887	NASDAQ	ACLS	Thu, Dec 11, 2008	7.68	8.16	6.56	6.56
1886	NASDAQ	ACLS	Wed, Dec 10, 2008	8.00	8.16	7.36	7.84
1885	NASDAQ	ACLS	Tue, Dec 9, 2008	8.48	8.48	7.23	8.00
1884	NASDAQ	ACLS	Mon, Dec 8, 2008	7.52	8.16	7.36	7.68
1883	NASDAQ	ACLS	Fri, Dec 5, 2008	8.32	8.48	7.49	7.84
1882	NASDAQ	ACLS	Thu, Dec 4, 2008	8.48	9.12	8.32	8.32
1881	NASDAQ	ACLS	Wed, Dec 3, 2008	8.48	9.28	7.52	8.80
1880	NASDAQ	ACLS	Tue, Dec 2, 2008	8.32	9.28	6.88	8.80
1879	NASDAQ	ACLS	Mon, Dec 1, 2008	9.28	9.28	7.68	8.00
1878	NASDAQ	ACLS	Fri, Nov 28, 2008	9.12	9.76	9.12	9.44
1877	NASDAQ	ACLS	Wed, Nov 26, 2008	8.00	9.44	7.52	9.44
1876	NASDAQ	ACLS	Tue, Nov 25, 2008	9.44	9.44	7.20	8.00
1875	NASDAQ	ACLS	Mon, Nov 24, 2008	9.76	10.08	8.80	9.60
1874	NASDAQ	ACLS	Fri, Nov 21, 2008	8.80	9.76	8.00	9.76
1873	NASDAQ	ACLS	Thu, Nov 20, 2008	12.48	12.48	8.64	8.64
1872	NASDAQ	ACLS	Wed, Nov 19, 2008	12.48	12.64	10.16	10.24
1871	NASDAQ	ACLS	Tue, Nov 18, 2008	11.20	12.64	10.88	12.48
1870	NASDAQ	ACLS	Mon, Nov 17, 2008	9.92	12.16	9.44	11.20
1869	NASDAQ	ACLS	Fri, Nov 14, 2008	9.60	10.40	8.64	9.92
1868	NASDAQ	ACLS	Thu, Nov 13, 2008	8.80	10.56	8.32	9.60
1867	NASDAQ	ACLS	Wed, Nov 12, 2008	9.60	9.76	8.96	8.96
1866	NASDAQ	ACLS	Tue, Nov 11, 2008	11.84	12.00	8.96	9.60
1865	NASDAQ	ACLS	Mon, Nov 10, 2008	11.92	12.64	9.76	11.04
1864	NASDAQ	ACLS	Fri, Nov 7, 2008	9.60	12.64	9.36	11.52
1863	NASDAQ	ACLS	Thu, Nov 6, 2008	8.16	9.92	8.00	9.44
1862	NASDAQ	ACLS	Wed, Nov 5, 2008	8.32	8.48	7.84	8.16
1861	NASDAQ	ACLS	Tue, Nov 4, 2008	8.64	8.80	7.84	8.00
1860	NASDAQ	ACLS	Mon, Nov 3, 2008	7.04	8.30	7.04	8.16
1859	NASDAQ	ACLS	Fri, Oct 31, 2008	6.10	8.00	6.09	7.04
1858	NASDAQ	ACLS	Thu, Oct 30, 2008	6.40	6.86	6.10	6.24
1857	NASDAQ	ACLS	Wed, Oct 29, 2008	6.40	6.70	5.92	6.40
1856	NASDAQ	ACLS	Tue, Oct 28, 2008	6.41	6.72	5.92	5.92
1855	NASDAQ	ACLS	Mon, Oct 27, 2008	8.00	8.00	5.76	5.76
1854	NASDAQ	ACLS	Fri, Oct 24, 2008	7.52	8.00	7.20	7.20
1853	NASDAQ	ACLS	Thu, Oct 23, 2008	8.96	9.12	7.52	7.68
1852	NASDAQ	ACLS	Wed, Oct 22, 2008	9.12	9.60	8.48	8.80
1851	NASDAQ	ACLS	Tue, Oct 21, 2008	10.24	10.24	9.28	9.28
1850	NASDAQ	ACLS	Mon, Oct 20, 2008	9.60	10.72	9.28	10.59
1849	NASDAQ	ACLS	Fri, Oct 17, 2008	8.48	18.36	8.48	9.44
1848	NASDAQ	ACLS	Thu, Oct 16, 2008	9.92	10.56	7.52	8.96
1847	NASDAQ	ACLS	Wed, Oct 15, 2008	12.48	12.64	9.60	9.76
1846	NASDAQ	ACLS	Tue, Oct 14, 2008	13.60	13.97	12.16	12.48
1845	NASDAQ	ACLS	Mon, Oct 13, 2008	13.60	14.80	11.68	12.80
1844	NASDAQ	ACLS	Fri, Oct 10, 2008	11.68	12.48	9.60	12.16
1843	NASDAQ	ACLS	Thu, Oct 9, 2008	16.32	17.60	12.00	12.00
1842	NASDAQ	ACLS	Wed, Oct 8, 2008	18.24	19.04	15.52	15.52
1841	NASDAQ	ACLS	Tue, Oct 7, 2008	20.16	23.36	18.56	18.56
1840	NASDAQ	ACLS	Mon, Oct 6, 2008	22.08	24.00	21.92	23.04
1839	NASDAQ	ACLS	Fri, Oct 3, 2008	24.32	25.76	22.40	22.56
1838	NASDAQ	ACLS	Thu, Oct 2, 2008	25.12	26.24	23.20	23.84
1837	NASDAQ	ACLS	Wed, Oct 1, 2008	27.68	27.68	24.32	24.96
1836	NASDAQ	ACLS	Tue, Sep 30, 2008	26.88	27.68	24.96	27.20
1835	NASDAQ	ACLS	Mon, Sep 29, 2008	27.52	28.64	24.80	26.40
1834	NASDAQ	ACLS	Fri, Sep 26, 2008	28.48	29.12	26.88	28.80
1833	NASDAQ	ACLS	Thu, Sep 25, 2008	28.80	30.08	28.00	29.12
1832	NASDAQ	ACLS	Wed, Sep 24, 2008	28.96	29.28	28.00	28.48
1831	NASDAQ	ACLS	Tue, Sep 23, 2008	28.48	29.76	26.08	28.00
1830	NASDAQ	ACLS	Mon, Sep 22, 2008	27.36	32.00	25.76	28.48
1829	NASDAQ	ACLS	Fri, Sep 19, 2008	26.88	27.20	22.24	27.20
1828	NASDAQ	ACLS	Thu, Sep 18, 2008	24.80	25.12	21.44	24.48
1827	NASDAQ	ACLS	Wed, Sep 17, 2008	25.60	27.20	23.36	24.16
1826	NASDAQ	ACLS	Tue, Sep 16, 2008	23.20	24.64	21.92	24.32
1825	NASDAQ	ACLS	Mon, Sep 15, 2008	39.52	39.52	20.00	22.88
1824	NASDAQ	ACLS	Fri, Sep 12, 2008	68.64	70.08	66.88	67.84
1823	NASDAQ	ACLS	Thu, Sep 11, 2008	68.64	70.40	67.84	69.44
1822	NASDAQ	ACLS	Wed, Sep 10, 2008	71.04	71.52	68.00	70.40
1821	NASDAQ	ACLS	Tue, Sep 9, 2008	71.52	72.80	68.96	69.92
1820	NASDAQ	ACLS	Mon, Sep 8, 2008	72.96	73.60	70.08	71.36
1819	NASDAQ	ACLS	Fri, Sep 5, 2008	73.12	73.44	68.80	71.36
1818	NASDAQ	ACLS	Thu, Sep 4, 2008	73.60	73.76	71.84	72.64
1817	NASDAQ	ACLS	Wed, Sep 3, 2008	74.24	75.52	72.48	74.24
1816	NASDAQ	ACLS	Tue, Sep 2, 2008	76.80	77.12	73.60	74.24
1815	NASDAQ	ACLS	Fri, Aug 29, 2008	76.80	79.68	75.04	75.68
1814	NASDAQ	ACLS	Thu, Aug 28, 2008	77.28	77.60	75.68	76.48
1813	NASDAQ	ACLS	Wed, Aug 27, 2008	77.60	79.52	76.96	77.12
1812	NASDAQ	ACLS	Tue, Aug 26, 2008	76.80	77.92	76.48	77.44
1811	NASDAQ	ACLS	Mon, Aug 25, 2008	77.76	78.24	76.64	77.12
1810	NASDAQ	ACLS	Fri, Aug 22, 2008	77.76	78.24	76.56	78.08
1809	NASDAQ	ACLS	Thu, Aug 21, 2008	77.76	78.72	76.80	76.96
1808	NASDAQ	ACLS	Wed, Aug 20, 2008	77.44	80.00	76.80	78.56
1807	NASDAQ	ACLS	Tue, Aug 19, 2008	80.96	82.08	76.80	76.96
1806	NASDAQ	ACLS	Mon, Aug 18, 2008	83.20	83.20	79.84	81.28
1805	NASDAQ	ACLS	Fri, Aug 15, 2008	84.48	84.80	80.48	82.56
1804	NASDAQ	ACLS	Thu, Aug 14, 2008	83.36	83.84	81.92	82.88
1803	NASDAQ	ACLS	Wed, Aug 13, 2008	84.00	84.00	80.64	83.68
1802	NASDAQ	ACLS	Tue, Aug 12, 2008	81.60	84.16	79.84	84.00
1801	NASDAQ	ACLS	Mon, Aug 11, 2008	76.64	83.04	74.24	82.24
1800	NASDAQ	ACLS	Fri, Aug 8, 2008	73.92	80.00	73.92	76.96
1799	NASDAQ	ACLS	Thu, Aug 7, 2008	80.64	81.76	77.12	80.32
1798	NASDAQ	ACLS	Wed, Aug 6, 2008	81.44	81.60	77.12	79.84
1797	NASDAQ	ACLS	Tue, Aug 5, 2008	83.20	83.36	80.80	81.76
1796	NASDAQ	ACLS	Mon, Aug 4, 2008	84.00	84.96	81.44	83.36
1795	NASDAQ	ACLS	Fri, Aug 1, 2008	80.64	84.32	80.48	84.00
1794	NASDAQ	ACLS	Thu, Jul 31, 2008	82.24	85.60	80.16	80.32
1793	NASDAQ	ACLS	Wed, Jul 30, 2008	84.64	85.60	80.64	84.64
1792	NASDAQ	ACLS	Tue, Jul 29, 2008	82.88	84.32	82.24	83.84
1791	NASDAQ	ACLS	Mon, Jul 28, 2008	81.60	83.04	80.96	82.88
1790	NASDAQ	ACLS	Fri, Jul 25, 2008	78.88	84.00	76.80	81.92
1789	NASDAQ	ACLS	Thu, Jul 24, 2008	81.76	82.08	77.92	77.92
1788	NASDAQ	ACLS	Wed, Jul 23, 2008	82.24	83.20	81.44	81.44
1787	NASDAQ	ACLS	Tue, Jul 22, 2008	80.64	82.40	79.20	82.40
1786	NASDAQ	ACLS	Mon, Jul 21, 2008	78.88	81.28	78.08	80.96
1785	NASDAQ	ACLS	Fri, Jul 18, 2008	80.96	81.12	77.44	78.72
1784	NASDAQ	ACLS	Thu, Jul 17, 2008	78.72	81.44	78.72	81.44
1783	NASDAQ	ACLS	Wed, Jul 16, 2008	78.24	79.68	76.80	78.56
1782	NASDAQ	ACLS	Tue, Jul 15, 2008	76.80	79.36	75.68	78.08
1781	NASDAQ	ACLS	Mon, Jul 14, 2008	75.68	77.44	73.60	77.12
1780	NASDAQ	ACLS	Fri, Jul 11, 2008	76.00	76.32	71.52	75.20
1779	NASDAQ	ACLS	Thu, Jul 10, 2008	77.12	77.92	76.64	76.80
1778	NASDAQ	ACLS	Wed, Jul 9, 2008	79.84	79.84	76.32	77.28
1777	NASDAQ	ACLS	Tue, Jul 8, 2008	80.48	80.48	78.24	80.00
1776	NASDAQ	ACLS	Mon, Jul 7, 2008	80.00	81.28	79.20	80.16
1775	NASDAQ	ACLS	Thu, Jul 3, 2008	78.24	79.84	77.92	79.52
1774	NASDAQ	ACLS	Wed, Jul 2, 2008	82.24	82.88	78.24	78.72
1773	NASDAQ	ACLS	Tue, Jul 1, 2008	77.28	83.36	77.28	82.72
1772	NASDAQ	ACLS	Mon, Jun 30, 2008	80.80	82.40	77.68	78.08
1771	NASDAQ	ACLS	Fri, Jun 27, 2008	80.00	82.40	79.68	80.96
1770	NASDAQ	ACLS	Thu, Jun 26, 2008	80.80	82.56	78.24	79.68
1769	NASDAQ	ACLS	Wed, Jun 25, 2008	88.96	89.76	77.44	80.48
1768	NASDAQ	ACLS	Tue, Jun 24, 2008	90.88	92.48	88.48	88.48
1767	NASDAQ	ACLS	Mon, Jun 23, 2008	94.56	95.20	91.04	91.20
1766	NASDAQ	ACLS	Fri, Jun 20, 2008	94.56	94.56	92.80	93.76
1765	NASDAQ	ACLS	Thu, Jun 19, 2008	95.20	96.64	93.28	94.88
1764	NASDAQ	ACLS	Wed, Jun 18, 2008	91.84	95.52	90.72	95.20
1763	NASDAQ	ACLS	Tue, Jun 17, 2008	92.16	92.64	90.88	91.04
1762	NASDAQ	ACLS	Mon, Jun 16, 2008	92.16	93.28	90.88	92.00
1761	NASDAQ	ACLS	Fri, Jun 13, 2008	91.52	93.44	90.72	92.16
1760	NASDAQ	ACLS	Thu, Jun 12, 2008	93.60	93.60	90.08	90.40
1759	NASDAQ	ACLS	Wed, Jun 11, 2008	93.12	93.76	92.48	92.64
1758	NASDAQ	ACLS	Tue, Jun 10, 2008	92.80	94.40	92.80	93.12
1757	NASDAQ	ACLS	Mon, Jun 9, 2008	94.40	94.72	92.32	92.80
1756	NASDAQ	ACLS	Fri, Jun 6, 2008	93.76	95.84	93.28	94.56
1755	NASDAQ	ACLS	Thu, Jun 5, 2008	93.28	94.40	91.36	93.76
1754	NASDAQ	ACLS	Wed, Jun 4, 2008	89.92	93.76	88.80	93.28
1753	NASDAQ	ACLS	Tue, Jun 3, 2008	90.88	91.04	88.64	90.40
1752	NASDAQ	ACLS	Mon, Jun 2, 2008	90.88	91.20	89.28	91.04
1751	NASDAQ	ACLS	Fri, May 30, 2008	90.08	92.00	89.60	91.36
1750	NASDAQ	ACLS	Thu, May 29, 2008	88.96	90.72	88.96	90.24
1749	NASDAQ	ACLS	Wed, May 28, 2008	89.60	90.88	87.68	89.44
1748	NASDAQ	ACLS	Tue, May 27, 2008	88.00	90.40	88.00	89.44
1747	NASDAQ	ACLS	Fri, May 23, 2008	88.16	89.12	86.88	87.68
1746	NASDAQ	ACLS	Thu, May 22, 2008	87.68	89.60	87.36	88.96
1745	NASDAQ	ACLS	Wed, May 21, 2008	90.08	90.08	87.20	87.52
1744	NASDAQ	ACLS	Tue, May 20, 2008	90.72	91.20	88.96	89.60
1743	NASDAQ	ACLS	Mon, May 19, 2008	90.40	91.84	89.60	91.04
1742	NASDAQ	ACLS	Fri, May 16, 2008	92.16	92.48	88.48	90.56
1741	NASDAQ	ACLS	Thu, May 15, 2008	91.20	92.24	90.40	91.36
1740	NASDAQ	ACLS	Wed, May 14, 2008	91.84	94.08	90.72	91.52
1739	NASDAQ	ACLS	Tue, May 13, 2008	91.52	93.60	89.76	92.00
1738	NASDAQ	ACLS	Mon, May 12, 2008	89.12	91.52	88.16	91.20
1737	NASDAQ	ACLS	Fri, May 9, 2008	86.56	89.12	86.16	88.80
1736	NASDAQ	ACLS	Thu, May 8, 2008	86.72	89.28	85.76	88.00
1735	NASDAQ	ACLS	Wed, May 7, 2008	90.72	92.16	88.80	88.80
1734	NASDAQ	ACLS	Tue, May 6, 2008	89.60	92.80	88.64	91.04
1733	NASDAQ	ACLS	Mon, May 5, 2008	89.92	90.24	88.32	89.92
1732	NASDAQ	ACLS	Fri, May 2, 2008	90.56	90.88	88.00	90.40
1731	NASDAQ	ACLS	Thu, May 1, 2008	86.72	96.32	86.72	90.56
1730	NASDAQ	ACLS	Wed, Apr 30, 2008	86.40	87.04	85.76	86.40
1729	NASDAQ	ACLS	Tue, Apr 29, 2008	84.16	87.04	84.16	85.76
1728	NASDAQ	ACLS	Mon, Apr 28, 2008	84.16	84.80	83.20	84.16
1727	NASDAQ	ACLS	Fri, Apr 25, 2008	84.80	84.80	83.20	84.16
1726	NASDAQ	ACLS	Thu, Apr 24, 2008	85.60	87.36	84.64	85.60
1725	NASDAQ	ACLS	Wed, Apr 23, 2008	83.84	86.72	83.84	85.44
1724	NASDAQ	ACLS	Tue, Apr 22, 2008	85.60	85.76	82.40	83.36
1723	NASDAQ	ACLS	Mon, Apr 21, 2008	86.88	87.20	84.00	85.92
1722	NASDAQ	ACLS	Fri, Apr 18, 2008	88.16	88.80	85.76	87.36
1721	NASDAQ	ACLS	Thu, Apr 17, 2008	87.52	88.00	84.80	86.56
1720	NASDAQ	ACLS	Wed, Apr 16, 2008	85.60	88.96	83.04	88.16
1719	NASDAQ	ACLS	Tue, Apr 15, 2008	75.36	83.70	75.36	81.92
1718	NASDAQ	ACLS	Mon, Apr 14, 2008	78.56	81.76	74.08	75.04
1717	NASDAQ	ACLS	Fri, Apr 11, 2008	85.44	86.08	83.36	83.52
1716	NASDAQ	ACLS	Thu, Apr 10, 2008	84.64	87.36	84.48	86.72
1715	NASDAQ	ACLS	Wed, Apr 9, 2008	85.60	86.88	84.80	84.80
1714	NASDAQ	ACLS	Tue, Apr 8, 2008	85.28	86.64	83.84	85.60
1713	NASDAQ	ACLS	Mon, Apr 7, 2008	87.84	88.16	85.44	85.76
1712	NASDAQ	ACLS	Fri, Apr 4, 2008	88.64	88.80	85.76	87.36
1711	NASDAQ	ACLS	Thu, Apr 3, 2008	88.80	89.60	87.52	88.32
1710	NASDAQ	ACLS	Wed, Apr 2, 2008	90.88	91.36	89.44	89.44
1709	NASDAQ	ACLS	Tue, Apr 1, 2008	91.20	91.20	90.08	90.40
1708	NASDAQ	ACLS	Mon, Mar 31, 2008	87.20	90.08	87.20	89.60
1707	NASDAQ	ACLS	Fri, Mar 28, 2008	87.20	89.60	86.40	86.40
1706	NASDAQ	ACLS	Thu, Mar 27, 2008	89.60	89.76	87.04	87.20
1705	NASDAQ	ACLS	Wed, Mar 26, 2008	89.92	90.72	88.96	89.60
1704	NASDAQ	ACLS	Tue, Mar 25, 2008	89.60	90.88	88.80	90.56
1703	NASDAQ	ACLS	Mon, Mar 24, 2008	89.44	91.52	88.00	89.60
1702	NASDAQ	ACLS	Thu, Mar 20, 2008	87.68	89.60	84.32	89.28
1701	NASDAQ	ACLS	Wed, Mar 19, 2008	87.20	88.80	85.76	86.24
1700	NASDAQ	ACLS	Tue, Mar 18, 2008	85.44	89.44	85.12	89.12
1699	NASDAQ	ACLS	Mon, Mar 17, 2008	86.40	86.88	83.36	83.68
1698	NASDAQ	ACLS	Fri, Mar 14, 2008	90.72	91.36	86.72	89.44
1697	NASDAQ	ACLS	Thu, Mar 13, 2008	86.56	90.88	86.56	90.56
1696	NASDAQ	ACLS	Wed, Mar 12, 2008	87.52	88.48	86.40	87.68
1695	NASDAQ	ACLS	Tue, Mar 11, 2008	89.92	90.08	85.60	87.20
1694	NASDAQ	ACLS	Mon, Mar 10, 2008	88.32	90.40	86.72	87.20
1693	NASDAQ	ACLS	Fri, Mar 7, 2008	80.80	86.40	80.64	85.92
1692	NASDAQ	ACLS	Thu, Mar 6, 2008	80.16	82.08	80.16	81.92
1691	NASDAQ	ACLS	Wed, Mar 5, 2008	82.24	83.68	80.00	80.80
1690	NASDAQ	ACLS	Tue, Mar 4, 2008	83.84	84.96	80.48	81.60
1689	NASDAQ	ACLS	Mon, Mar 3, 2008	91.68	91.68	83.44	84.96
1688	NASDAQ	ACLS	Fri, Feb 29, 2008	88.64	92.64	88.00	92.00
1687	NASDAQ	ACLS	Thu, Feb 28, 2008	84.80	87.04	84.48	86.72
1686	NASDAQ	ACLS	Wed, Feb 27, 2008	84.48	85.92	83.68	85.28
1685	NASDAQ	ACLS	Tue, Feb 26, 2008	83.36	87.36	83.04	85.12
1684	NASDAQ	ACLS	Mon, Feb 25, 2008	80.96	84.00	79.36	83.36
1683	NASDAQ	ACLS	Fri, Feb 22, 2008	77.92	82.88	77.92	82.56
1682	NASDAQ	ACLS	Thu, Feb 21, 2008	81.92	82.40	77.60	77.92
1681	NASDAQ	ACLS	Wed, Feb 20, 2008	80.64	82.08	80.64	81.44
1680	NASDAQ	ACLS	Tue, Feb 19, 2008	83.20	83.20	79.68	81.76
1679	NASDAQ	ACLS	Fri, Feb 15, 2008	82.56	83.84	81.92	82.24
1678	NASDAQ	ACLS	Thu, Feb 14, 2008	83.84	84.80	82.24	82.72
1677	NASDAQ	ACLS	Wed, Feb 13, 2008	83.52	84.80	82.40	84.00
1676	NASDAQ	ACLS	Tue, Feb 12, 2008	79.20	86.00	79.20	83.20
1675	NASDAQ	ACLS	Mon, Feb 11, 2008	79.52	81.92	76.48	79.68
1674	NASDAQ	ACLS	Fri, Feb 8, 2008	64.80	65.92	64.48	64.64
1673	NASDAQ	ACLS	Thu, Feb 7, 2008	64.80	65.92	64.00	64.64
1672	NASDAQ	ACLS	Wed, Feb 6, 2008	64.64	66.56	64.16	64.96
1671	NASDAQ	ACLS	Tue, Feb 5, 2008	65.44	67.04	64.00	64.00
1670	NASDAQ	ACLS	Mon, Feb 4, 2008	65.92	70.56	65.33	66.88
1669	NASDAQ	ACLS	Fri, Feb 1, 2008	65.28	70.56	64.00	65.76
1668	NASDAQ	ACLS	Thu, Jan 31, 2008	63.68	65.92	62.56	63.84
1667	NASDAQ	ACLS	Wed, Jan 30, 2008	64.64	66.88	63.68	64.00
1666	NASDAQ	ACLS	Tue, Jan 29, 2008	65.44	66.72	62.40	66.08
1665	NASDAQ	ACLS	Mon, Jan 28, 2008	64.16	65.92	64.00	64.96
1664	NASDAQ	ACLS	Fri, Jan 25, 2008	65.92	66.56	64.00	64.48
1663	NASDAQ	ACLS	Thu, Jan 24, 2008	64.32	66.08	62.24	65.28
1662	NASDAQ	ACLS	Wed, Jan 23, 2008	60.48	65.28	59.20	64.00
1661	NASDAQ	ACLS	Tue, Jan 22, 2008	63.84	64.96	61.60	61.92
1660	NASDAQ	ACLS	Fri, Jan 18, 2008	64.96	67.04	64.16	64.64
1659	NASDAQ	ACLS	Thu, Jan 17, 2008	69.28	70.24	64.00	65.92
1658	NASDAQ	ACLS	Wed, Jan 16, 2008	64.80	72.00	64.32	69.12
1657	NASDAQ	ACLS	Tue, Jan 15, 2008	68.80	68.80	64.80	64.80
1656	NASDAQ	ACLS	Mon, Jan 14, 2008	66.88	70.72	66.88	69.60
1655	NASDAQ	ACLS	Fri, Jan 11, 2008	69.44	70.24	66.24	66.24
1654	NASDAQ	ACLS	Thu, Jan 10, 2008	67.84	71.68	65.76	70.08
1653	NASDAQ	ACLS	Wed, Jan 9, 2008	67.52	70.40	64.48	68.48
1652	NASDAQ	ACLS	Tue, Jan 8, 2008	71.36	73.92	67.68	68.00
1651	NASDAQ	ACLS	Mon, Jan 7, 2008	70.24	73.44	68.48	71.20
1650	NASDAQ	ACLS	Fri, Jan 4, 2008	72.00	73.28	68.80	70.08
1649	NASDAQ	ACLS	Thu, Jan 3, 2008	75.04	76.16	72.16	73.28
1648	NASDAQ	ACLS	Wed, Jan 2, 2008	73.28	76.96	73.12	75.04
1647	NASDAQ	ACLS	Mon, Dec 31, 2007	78.24	80.64	73.57	73.60
1646	NASDAQ	ACLS	Fri, Dec 28, 2007	76.64	80.00	76.64	78.72
1645	NASDAQ	ACLS	Thu, Dec 27, 2007	82.24	82.24	75.36	75.36
1644	NASDAQ	ACLS	Wed, Dec 26, 2007	77.92	83.36	77.92	82.72
1643	NASDAQ	ACLS	Mon, Dec 24, 2007	81.60	81.60	78.40	78.72
1642	NASDAQ	ACLS	Fri, Dec 21, 2007	77.92	81.28	77.44	81.28
1641	NASDAQ	ACLS	Thu, Dec 20, 2007	74.24	76.80	73.60	76.64
1640	NASDAQ	ACLS	Wed, Dec 19, 2007	72.48	74.24	72.00	73.76
1639	NASDAQ	ACLS	Tue, Dec 18, 2007	72.64	73.44	70.24	72.96
1638	NASDAQ	ACLS	Mon, Dec 17, 2007	71.20	73.44	69.92	71.84
1637	NASDAQ	ACLS	Fri, Dec 14, 2007	72.00	72.96	71.20	72.16
1636	NASDAQ	ACLS	Thu, Dec 13, 2007	70.72	73.44	70.08	72.80
1635	NASDAQ	ACLS	Wed, Dec 12, 2007	70.88	72.32	69.28	71.52
1634	NASDAQ	ACLS	Tue, Dec 11, 2007	70.40	72.80	69.12	69.12
1633	NASDAQ	ACLS	Mon, Dec 10, 2007	72.00	73.28	70.08	70.24
1632	NASDAQ	ACLS	Fri, Dec 7, 2007	72.48	74.88	71.20	72.16
1631	NASDAQ	ACLS	Thu, Dec 6, 2007	69.92	72.64	68.48	72.64
1630	NASDAQ	ACLS	Wed, Dec 5, 2007	71.20	72.32	69.28	70.24
1629	NASDAQ	ACLS	Tue, Dec 4, 2007	72.64	72.80	68.96	69.92
1628	NASDAQ	ACLS	Mon, Dec 3, 2007	75.52	75.68	72.64	73.60
1627	NASDAQ	ACLS	Fri, Nov 30, 2007	72.48	78.24	70.24	75.84
1626	NASDAQ	ACLS	Thu, Nov 29, 2007	71.36	73.60	70.72	71.36
1625	NASDAQ	ACLS	Wed, Nov 28, 2007	68.48	73.44	68.32	71.84
1624	NASDAQ	ACLS	Tue, Nov 27, 2007	66.72	69.28	66.24	67.52
1623	NASDAQ	ACLS	Mon, Nov 26, 2007	69.28	70.56	66.72	66.72
1622	NASDAQ	ACLS	Fri, Nov 23, 2007	68.80	71.20	68.32	69.60
1621	NASDAQ	ACLS	Wed, Nov 21, 2007	69.12	70.72	67.36	68.32
1620	NASDAQ	ACLS	Tue, Nov 20, 2007	68.64	69.92	67.20	69.44
1619	NASDAQ	ACLS	Mon, Nov 19, 2007	69.76	69.92	68.00	68.96
1618	NASDAQ	ACLS	Fri, Nov 16, 2007	69.92	71.04	69.44	70.24
1617	NASDAQ	ACLS	Thu, Nov 15, 2007	69.76	70.56	68.80	69.92
1616	NASDAQ	ACLS	Wed, Nov 14, 2007	69.92	71.20	69.44	70.24
1615	NASDAQ	ACLS	Tue, Nov 13, 2007	69.76	70.72	69.12	69.76
1614	NASDAQ	ACLS	Mon, Nov 12, 2007	68.00	70.88	66.40	69.28
1613	NASDAQ	ACLS	Fri, Nov 9, 2007	64.32	67.68	63.68	67.52
1612	NASDAQ	ACLS	Thu, Nov 8, 2007	65.60	66.40	64.16	65.12
1611	NASDAQ	ACLS	Wed, Nov 7, 2007	66.72	67.52	64.64	64.64
1610	NASDAQ	ACLS	Tue, Nov 6, 2007	64.96	68.16	64.48	67.68
1609	NASDAQ	ACLS	Mon, Nov 5, 2007	65.92	66.08	64.00	64.80
1608	NASDAQ	ACLS	Fri, Nov 2, 2007	68.96	69.44	65.28	66.72
1607	NASDAQ	ACLS	Thu, Nov 1, 2007	72.48	75.04	68.80	70.56
1606	NASDAQ	ACLS	Wed, Oct 31, 2007	73.60	75.20	71.84	75.04
1605	NASDAQ	ACLS	Tue, Oct 30, 2007	70.24	74.24	69.76	72.80
1604	NASDAQ	ACLS	Mon, Oct 29, 2007	69.76	70.56	69.28	70.40
1603	NASDAQ	ACLS	Fri, Oct 26, 2007	71.68	71.68	68.80	69.60
1602	NASDAQ	ACLS	Thu, Oct 25, 2007	73.92	73.92	70.72	70.88
1601	NASDAQ	ACLS	Wed, Oct 24, 2007	75.20	76.00	72.96	73.60
1600	NASDAQ	ACLS	Tue, Oct 23, 2007	76.80	77.28	75.20	76.00
1599	NASDAQ	ACLS	Mon, Oct 22, 2007	73.60	78.08	73.60	76.16
1598	NASDAQ	ACLS	Fri, Oct 19, 2007	76.64	78.72	74.24	74.88
1597	NASDAQ	ACLS	Thu, Oct 18, 2007	72.96	83.04	72.32	76.64
1596	NASDAQ	ACLS	Wed, Oct 17, 2007	78.40	78.40	73.76	75.04
1595	NASDAQ	ACLS	Tue, Oct 16, 2007	79.68	80.48	79.04	79.04
1594	NASDAQ	ACLS	Mon, Oct 15, 2007	80.00	81.92	79.20	79.52
1593	NASDAQ	ACLS	Fri, Oct 12, 2007	78.72	80.96	77.76	80.16
1592	NASDAQ	ACLS	Thu, Oct 11, 2007	80.80	82.56	78.40	78.88
1591	NASDAQ	ACLS	Wed, Oct 10, 2007	79.68	80.32	78.72	80.16
1590	NASDAQ	ACLS	Tue, Oct 9, 2007	79.36	80.48	78.08	79.84
1589	NASDAQ	ACLS	Mon, Oct 8, 2007	80.00	80.80	78.72	79.36
1588	NASDAQ	ACLS	Fri, Oct 5, 2007	79.36	80.80	77.12	80.32
1587	NASDAQ	ACLS	Thu, Oct 4, 2007	79.68	80.16	77.60	78.40
1586	NASDAQ	ACLS	Wed, Oct 3, 2007	81.28	81.28	79.20	79.36
1585	NASDAQ	ACLS	Tue, Oct 2, 2007	83.20	83.20	81.60	81.60
1584	NASDAQ	ACLS	Mon, Oct 1, 2007	81.44	83.20	81.28	81.92
1583	NASDAQ	ACLS	Fri, Sep 28, 2007	81.28	82.88	80.48	81.76
1582	NASDAQ	ACLS	Thu, Sep 27, 2007	82.24	83.20	80.80	81.44
1581	NASDAQ	ACLS	Wed, Sep 26, 2007	81.76	83.36	81.12	81.60
1580	NASDAQ	ACLS	Tue, Sep 25, 2007	80.96	82.40	80.64	81.12
1579	NASDAQ	ACLS	Mon, Sep 24, 2007	84.00	84.00	81.28	81.44
1578	NASDAQ	ACLS	Fri, Sep 21, 2007	81.92	85.92	80.64	83.84
1577	NASDAQ	ACLS	Thu, Sep 20, 2007	82.56	83.52	80.08	81.28
1576	NASDAQ	ACLS	Wed, Sep 19, 2007	80.64	83.52	80.48	83.04
1575	NASDAQ	ACLS	Tue, Sep 18, 2007	77.28	80.64	76.16	80.16
1574	NASDAQ	ACLS	Mon, Sep 17, 2007	76.64	77.28	75.68	76.96
1573	NASDAQ	ACLS	Fri, Sep 14, 2007	77.28	78.08	76.48	76.80
1572	NASDAQ	ACLS	Thu, Sep 13, 2007	78.40	78.88	76.80	78.08
1571	NASDAQ	ACLS	Wed, Sep 12, 2007	79.84	80.64	77.92	77.92
1570	NASDAQ	ACLS	Tue, Sep 11, 2007	78.40	80.16	77.28	78.72
1569	NASDAQ	ACLS	Mon, Sep 10, 2007	77.60	78.88	75.68	77.92
1568	NASDAQ	ACLS	Fri, Sep 7, 2007	76.80	79.04	76.16	77.44
1567	NASDAQ	ACLS	Thu, Sep 6, 2007	76.96	79.84	76.64	77.76
1566	NASDAQ	ACLS	Wed, Sep 5, 2007	76.64	77.12	75.52	76.48
1565	NASDAQ	ACLS	Tue, Sep 4, 2007	75.04	78.72	74.88	76.96
1564	NASDAQ	ACLS	Fri, Aug 31, 2007	75.20	76.00	73.12	75.36
1563	NASDAQ	ACLS	Thu, Aug 30, 2007	73.60	75.28	72.32	73.28
1562	NASDAQ	ACLS	Wed, Aug 29, 2007	72.80	75.20	71.52	74.72
1561	NASDAQ	ACLS	Tue, Aug 28, 2007	76.16	76.32	72.16	72.32
1560	NASDAQ	ACLS	Mon, Aug 27, 2007	77.44	77.44	75.52	76.48
1559	NASDAQ	ACLS	Fri, Aug 24, 2007	78.08	78.08	75.84	77.92
1558	NASDAQ	ACLS	Thu, Aug 23, 2007	78.24	78.88	76.00	77.44
1557	NASDAQ	ACLS	Wed, Aug 22, 2007	77.12	78.40	75.68	77.60
1556	NASDAQ	ACLS	Tue, Aug 21, 2007	77.12	77.92	74.40	76.16
1555	NASDAQ	ACLS	Mon, Aug 20, 2007	80.16	80.16	76.16	77.12
1554	NASDAQ	ACLS	Fri, Aug 17, 2007	84.48	84.64	77.76	80.00
1553	NASDAQ	ACLS	Thu, Aug 16, 2007	76.80	81.12	75.36	80.80
1552	NASDAQ	ACLS	Wed, Aug 15, 2007	79.68	80.64	76.80	77.28
1551	NASDAQ	ACLS	Tue, Aug 14, 2007	80.80	82.88	78.88	80.00
1550	NASDAQ	ACLS	Mon, Aug 13, 2007	76.80	80.80	74.72	80.16
1549	NASDAQ	ACLS	Fri, Aug 10, 2007	75.36	77.44	73.76	75.36
1548	NASDAQ	ACLS	Thu, Aug 9, 2007	78.08	80.96	76.16	78.72
1547	NASDAQ	ACLS	Wed, Aug 8, 2007	79.68	80.96	77.44	79.20
1546	NASDAQ	ACLS	Tue, Aug 7, 2007	75.68	78.08	73.76	74.40
1545	NASDAQ	ACLS	Mon, Aug 6, 2007	77.28	77.76	73.52	76.48
1544	NASDAQ	ACLS	Fri, Aug 3, 2007	82.88	82.88	76.64	77.12
1543	NASDAQ	ACLS	Thu, Aug 2, 2007	82.40	90.24	82.24	83.36
1542	NASDAQ	ACLS	Wed, Aug 1, 2007	88.80	93.92	88.16	92.48
1541	NASDAQ	ACLS	Tue, Jul 31, 2007	92.00	93.28	88.48	88.80
1540	NASDAQ	ACLS	Mon, Jul 30, 2007	88.48	93.76	88.32	90.56
1539	NASDAQ	ACLS	Fri, Jul 27, 2007	90.24	92.80	88.00	88.32
1538	NASDAQ	ACLS	Thu, Jul 26, 2007	93.60	93.92	89.28	91.04
1537	NASDAQ	ACLS	Wed, Jul 25, 2007	96.48	98.88	93.92	94.88
1536	NASDAQ	ACLS	Tue, Jul 24, 2007	98.40	100.64	96.00	96.16
1535	NASDAQ	ACLS	Mon, Jul 23, 2007	99.36	101.44	98.40	100.16
1534	NASDAQ	ACLS	Fri, Jul 20, 2007	102.56	103.36	98.56	99.20
1533	NASDAQ	ACLS	Thu, Jul 19, 2007	100.80	102.88	100.80	102.72
1532	NASDAQ	ACLS	Wed, Jul 18, 2007	100.96	101.44	99.04	100.32
1531	NASDAQ	ACLS	Tue, Jul 17, 2007	99.84	103.52	99.04	101.60
1530	NASDAQ	ACLS	Mon, Jul 16, 2007	98.08	100.00	96.96	99.36
1529	NASDAQ	ACLS	Fri, Jul 13, 2007	100.16	100.64	97.76	98.24
1528	NASDAQ	ACLS	Thu, Jul 12, 2007	100.48	101.12	98.72	100.32
1527	NASDAQ	ACLS	Wed, Jul 11, 2007	100.00	101.92	99.04	99.68
1526	NASDAQ	ACLS	Tue, Jul 10, 2007	100.96	101.60	98.88	99.84
1525	NASDAQ	ACLS	Mon, Jul 9, 2007	102.88	103.68	101.44	101.44
1524	NASDAQ	ACLS	Fri, Jul 6, 2007	102.88	103.36	101.60	103.20
1523	NASDAQ	ACLS	Thu, Jul 5, 2007	105.76	105.76	102.56	103.36
1522	NASDAQ	ACLS	Tue, Jul 3, 2007	104.00	106.08	103.52	106.08
1521	NASDAQ	ACLS	Mon, Jul 2, 2007	104.48	105.60	103.20	103.68
1520	NASDAQ	ACLS	Fri, Jun 29, 2007	105.60	106.08	103.36	103.84
1519	NASDAQ	ACLS	Thu, Jun 28, 2007	104.00	106.08	102.56	105.44
1518	NASDAQ	ACLS	Wed, Jun 27, 2007	101.76	105.12	101.28	104.48
1517	NASDAQ	ACLS	Tue, Jun 26, 2007	102.88	104.48	101.44	102.40
1516	NASDAQ	ACLS	Mon, Jun 25, 2007	104.32	105.76	101.60	102.56
1515	NASDAQ	ACLS	Fri, Jun 22, 2007	103.84	105.28	102.72	104.96
1514	NASDAQ	ACLS	Thu, Jun 21, 2007	98.40	105.12	97.60	103.84
1513	NASDAQ	ACLS	Wed, Jun 20, 2007	100.16	100.32	98.40	99.20
1512	NASDAQ	ACLS	Tue, Jun 19, 2007	100.16	100.64	98.88	100.48
1511	NASDAQ	ACLS	Mon, Jun 18, 2007	100.96	101.44	100.16	100.64
1510	NASDAQ	ACLS	Fri, Jun 15, 2007	100.80	102.72	99.36	100.96
1509	NASDAQ	ACLS	Thu, Jun 14, 2007	95.52	99.04	95.20	97.44
1508	NASDAQ	ACLS	Wed, Jun 13, 2007	95.84	96.00	93.92	95.36
1507	NASDAQ	ACLS	Tue, Jun 12, 2007	96.16	97.28	94.88	95.84
1506	NASDAQ	ACLS	Mon, Jun 11, 2007	99.68	99.68	96.96	96.96
1505	NASDAQ	ACLS	Fri, Jun 8, 2007	99.68	100.48	98.88	100.16
1504	NASDAQ	ACLS	Thu, Jun 7, 2007	100.64	101.28	98.88	100.16
1503	NASDAQ	ACLS	Wed, Jun 6, 2007	100.32	101.92	100.16	101.60
1502	NASDAQ	ACLS	Tue, Jun 5, 2007	101.28	102.08	100.48	101.28
1501	NASDAQ	ACLS	Mon, Jun 4, 2007	101.92	103.68	100.80	101.92
1500	NASDAQ	ACLS	Fri, Jun 1, 2007	103.20	105.12	102.24	102.72
1499	NASDAQ	ACLS	Thu, May 31, 2007	103.04	103.68	102.40	102.88
1498	NASDAQ	ACLS	Wed, May 30, 2007	100.00	103.04	99.04	102.72
1497	NASDAQ	ACLS	Tue, May 29, 2007	99.84	100.80	99.04	100.64
1496	NASDAQ	ACLS	Fri, May 25, 2007	99.04	99.84	98.08	99.20
1495	NASDAQ	ACLS	Thu, May 24, 2007	99.68	100.16	97.92	98.88
1494	NASDAQ	ACLS	Wed, May 23, 2007	101.12	102.57	99.52	100.00
1493	NASDAQ	ACLS	Tue, May 22, 2007	100.16	101.60	99.20	101.28
1492	NASDAQ	ACLS	Mon, May 21, 2007	98.72	101.92	98.24	100.96
1491	NASDAQ	ACLS	Fri, May 18, 2007	101.12	101.12	98.40	98.72
1490	NASDAQ	ACLS	Thu, May 17, 2007	102.08	102.40	99.68	100.96
1489	NASDAQ	ACLS	Wed, May 16, 2007	102.40	104.00	100.64	102.24
1488	NASDAQ	ACLS	Tue, May 15, 2007	101.60	103.68	101.28	102.24
1487	NASDAQ	ACLS	Mon, May 14, 2007	104.96	105.28	96.16	102.08
1486	NASDAQ	ACLS	Fri, May 11, 2007	105.76	106.56	104.16	105.44
1485	NASDAQ	ACLS	Thu, May 10, 2007	108.16	108.80	104.16	104.32
1484	NASDAQ	ACLS	Wed, May 9, 2007	106.72	109.60	106.72	108.80
1483	NASDAQ	ACLS	Tue, May 8, 2007	107.84	109.76	107.04	108.32
1482	NASDAQ	ACLS	Mon, May 7, 2007	108.32	110.08	107.04	108.64
1481	NASDAQ	ACLS	Fri, May 4, 2007	106.08	119.36	105.60	108.00
1480	NASDAQ	ACLS	Thu, May 3, 2007	108.00	112.00	104.96	106.24
1479	NASDAQ	ACLS	Wed, May 2, 2007	131.36	132.00	129.44	131.20
1478	NASDAQ	ACLS	Tue, May 1, 2007	128.80	135.04	128.16	130.72
1477	NASDAQ	ACLS	Mon, Apr 30, 2007	124.64	125.44	122.24	122.40
1476	NASDAQ	ACLS	Fri, Apr 27, 2007	122.88	125.12	122.72	123.68
1475	NASDAQ	ACLS	Thu, Apr 26, 2007	122.72	124.16	120.96	123.52
1474	NASDAQ	ACLS	Wed, Apr 25, 2007	120.96	124.16	120.48	122.88
1473	NASDAQ	ACLS	Tue, Apr 24, 2007	120.16	121.60	119.36	120.48
1472	NASDAQ	ACLS	Mon, Apr 23, 2007	119.68	121.92	119.20	120.32
1471	NASDAQ	ACLS	Fri, Apr 20, 2007	120.80	121.44	119.04	120.16
1470	NASDAQ	ACLS	Thu, Apr 19, 2007	120.48	122.24	117.92	119.04
1469	NASDAQ	ACLS	Wed, Apr 18, 2007	118.40	122.56	117.44	121.28
1468	NASDAQ	ACLS	Tue, Apr 17, 2007	120.16	120.16	116.96	119.20
1467	NASDAQ	ACLS	Mon, Apr 16, 2007	117.92	121.12	117.60	120.32
1466	NASDAQ	ACLS	Fri, Apr 13, 2007	118.40	118.40	115.68	117.44
1465	NASDAQ	ACLS	Thu, Apr 12, 2007	116.80	119.52	116.48	118.88
1464	NASDAQ	ACLS	Wed, Apr 11, 2007	119.52	119.68	116.32	117.60
1463	NASDAQ	ACLS	Tue, Apr 10, 2007	118.72	120.48	115.68	118.56
1462	NASDAQ	ACLS	Mon, Apr 9, 2007	124.00	124.00	118.56	119.52
1461	NASDAQ	ACLS	Thu, Apr 5, 2007	125.60	129.60	125.60	128.16
1460	NASDAQ	ACLS	Wed, Apr 4, 2007	122.08	127.68	121.92	125.44
1459	NASDAQ	ACLS	Tue, Apr 3, 2007	121.60	125.12	121.60	122.24
1458	NASDAQ	ACLS	Mon, Apr 2, 2007	122.24	123.68	119.68	120.96
1457	NASDAQ	ACLS	Fri, Mar 30, 2007	122.08	122.72	120.32	122.24
1456	NASDAQ	ACLS	Thu, Mar 29, 2007	122.24	122.88	119.84	122.24
1455	NASDAQ	ACLS	Wed, Mar 28, 2007	121.76	123.20	120.64	121.92
1454	NASDAQ	ACLS	Tue, Mar 27, 2007	124.48	125.12	122.24	122.40
1453	NASDAQ	ACLS	Mon, Mar 26, 2007	124.16	125.60	123.04	125.12
1452	NASDAQ	ACLS	Fri, Mar 23, 2007	123.84	125.28	123.68	124.00
1451	NASDAQ	ACLS	Thu, Mar 22, 2007	125.28	125.44	123.20	124.32
1450	NASDAQ	ACLS	Wed, Mar 21, 2007	122.72	125.44	121.44	124.80
1449	NASDAQ	ACLS	Tue, Mar 20, 2007	120.00	123.68	119.84	122.40
1448	NASDAQ	ACLS	Mon, Mar 19, 2007	120.32	122.40	119.36	120.00
1447	NASDAQ	ACLS	Fri, Mar 16, 2007	120.32	120.64	118.08	119.68
1446	NASDAQ	ACLS	Thu, Mar 15, 2007	117.76	120.16	117.60	120.00
1445	NASDAQ	ACLS	Wed, Mar 14, 2007	115.84	118.24	114.08	117.60
1444	NASDAQ	ACLS	Tue, Mar 13, 2007	118.56	119.68	115.84	116.32
1443	NASDAQ	ACLS	Mon, Mar 12, 2007	119.04	120.00	118.40	119.68
1442	NASDAQ	ACLS	Fri, Mar 9, 2007	120.16	120.64	117.76	118.88
1441	NASDAQ	ACLS	Thu, Mar 8, 2007	120.16	121.60	118.72	119.04
1440	NASDAQ	ACLS	Wed, Mar 7, 2007	118.72	120.96	118.08	118.72
1439	NASDAQ	ACLS	Tue, Mar 6, 2007	116.32	119.36	115.68	118.56
1438	NASDAQ	ACLS	Mon, Mar 5, 2007	113.92	118.40	112.00	115.52
1437	NASDAQ	ACLS	Fri, Mar 2, 2007	114.56	117.44	114.08	115.68
1436	NASDAQ	ACLS	Thu, Mar 1, 2007	114.08	116.48	111.20	115.84
1435	NASDAQ	ACLS	Wed, Feb 28, 2007	118.08	119.14	113.92	116.48
1434	NASDAQ	ACLS	Tue, Feb 27, 2007	121.76	121.76	114.88	117.60
1433	NASDAQ	ACLS	Mon, Feb 26, 2007	124.32	124.96	121.92	123.68
1432	NASDAQ	ACLS	Fri, Feb 23, 2007	124.16	124.96	122.56	124.32
1431	NASDAQ	ACLS	Thu, Feb 22, 2007	122.30	125.12	121.92	124.16
1430	NASDAQ	ACLS	Wed, Feb 21, 2007	122.40	122.88	120.64	121.76
1429	NASDAQ	ACLS	Tue, Feb 20, 2007	121.60	124.00	117.28	123.20
1428	NASDAQ	ACLS	Fri, Feb 16, 2007	123.04	123.68	121.28	122.24
1427	NASDAQ	ACLS	Thu, Feb 15, 2007	124.96	125.12	121.44	123.04
1426	NASDAQ	ACLS	Wed, Feb 14, 2007	120.00	126.72	120.00	124.48
1425	NASDAQ	ACLS	Tue, Feb 13, 2007	110.40	120.32	110.40	120.00
1424	NASDAQ	ACLS	Mon, Feb 12, 2007	113.44	113.60	108.64	110.40
1423	NASDAQ	ACLS	Fri, Feb 9, 2007	114.88	116.80	111.04	112.64
1422	NASDAQ	ACLS	Thu, Feb 8, 2007	115.20	115.26	113.12	115.04
1421	NASDAQ	ACLS	Wed, Feb 7, 2007	114.88	115.84	113.28	113.92
1420	NASDAQ	ACLS	Tue, Feb 6, 2007	112.32	112.96	110.40	111.84
1419	NASDAQ	ACLS	Mon, Feb 5, 2007	107.86	112.64	105.76	112.00
1418	NASDAQ	ACLS	Fri, Feb 2, 2007	108.96	111.20	108.00	110.40
1417	NASDAQ	ACLS	Thu, Feb 1, 2007	103.20	108.96	103.20	108.32
1416	NASDAQ	ACLS	Wed, Jan 31, 2007	103.04	105.28	100.00	103.04
1415	NASDAQ	ACLS	Tue, Jan 30, 2007	103.84	105.28	102.88	104.32
1414	NASDAQ	ACLS	Mon, Jan 29, 2007	103.36	104.80	102.56	103.52
1413	NASDAQ	ACLS	Fri, Jan 26, 2007	102.24	105.44	100.80	104.00
1412	NASDAQ	ACLS	Thu, Jan 25, 2007	102.40	104.32	101.12	101.60
1411	NASDAQ	ACLS	Wed, Jan 24, 2007	99.68	102.72	99.68	101.59
1410	NASDAQ	ACLS	Tue, Jan 23, 2007	100.48	102.08	98.56	99.20
1409	NASDAQ	ACLS	Mon, Jan 22, 2007	100.64	101.60	98.72	100.48
1408	NASDAQ	ACLS	Fri, Jan 19, 2007	100.48	102.40	100.00	100.32
1407	NASDAQ	ACLS	Thu, Jan 18, 2007	106.56	106.72	100.32	101.12
1406	NASDAQ	ACLS	Wed, Jan 17, 2007	105.60	108.00	105.12	106.56
1405	NASDAQ	ACLS	Tue, Jan 16, 2007	107.20	108.32	105.92	107.20
1404	NASDAQ	ACLS	Fri, Jan 12, 2007	106.56	107.84	105.60	106.56
1403	NASDAQ	ACLS	Thu, Jan 11, 2007	105.28	108.00	105.28	107.52
1402	NASDAQ	ACLS	Wed, Jan 10, 2007	102.88	106.72	102.88	106.08
1401	NASDAQ	ACLS	Tue, Jan 9, 2007	104.00	104.96	100.96	102.88
1400	NASDAQ	ACLS	Mon, Jan 8, 2007	96.00	96.80	93.76	95.84
1399	NASDAQ	ACLS	Fri, Jan 5, 2007	96.96	96.96	94.40	96.16
1398	NASDAQ	ACLS	Thu, Jan 4, 2007	95.84	97.44	93.76	97.28
1397	NASDAQ	ACLS	Wed, Jan 3, 2007	94.24	96.96	92.48	94.72
1396	NASDAQ	ACLS	Fri, Dec 29, 2006	93.12	95.04	92.80	93.28
1395	NASDAQ	ACLS	Thu, Dec 28, 2006	94.08	95.20	92.80	93.28
1394	NASDAQ	ACLS	Wed, Dec 27, 2006	94.40	96.00	93.44	94.88
1393	NASDAQ	ACLS	Tue, Dec 26, 2006	91.52	94.08	91.36	93.76
1392	NASDAQ	ACLS	Fri, Dec 22, 2006	92.32	93.60	90.88	91.20
1391	NASDAQ	ACLS	Thu, Dec 21, 2006	93.12	93.92	92.32	92.80
1390	NASDAQ	ACLS	Wed, Dec 20, 2006	92.32	94.72	91.36	92.64
1389	NASDAQ	ACLS	Tue, Dec 19, 2006	91.84	92.00	90.40	91.68
1388	NASDAQ	ACLS	Mon, Dec 18, 2006	95.68	96.32	91.20	92.64
1387	NASDAQ	ACLS	Fri, Dec 15, 2006	96.64	97.74	93.76	95.68
1386	NASDAQ	ACLS	Thu, Dec 14, 2006	94.72	97.60	94.72	96.00
1385	NASDAQ	ACLS	Wed, Dec 13, 2006	97.12	98.08	93.76	94.40
1384	NASDAQ	ACLS	Tue, Dec 12, 2006	96.64	98.88	96.16	97.12
1383	NASDAQ	ACLS	Mon, Dec 11, 2006	96.00	97.60	96.00	96.80
1382	NASDAQ	ACLS	Fri, Dec 8, 2006	97.28	97.92	94.88	96.48
1381	NASDAQ	ACLS	Thu, Dec 7, 2006	106.24	106.40	100.96	101.60
1380	NASDAQ	ACLS	Wed, Dec 6, 2006	105.28	106.40	104.16	105.60
1379	NASDAQ	ACLS	Tue, Dec 5, 2006	106.56	107.04	104.96	105.92
1378	NASDAQ	ACLS	Mon, Dec 4, 2006	102.88	106.24	101.92	105.92
1377	NASDAQ	ACLS	Fri, Dec 1, 2006	101.92	102.72	100.64	102.40
1376	NASDAQ	ACLS	Thu, Nov 30, 2006	104.96	104.96	101.28	102.24
1375	NASDAQ	ACLS	Wed, Nov 29, 2006	105.12	106.40	104.00	104.96
1374	NASDAQ	ACLS	Tue, Nov 28, 2006	104.16	106.24	103.04	104.80
1373	NASDAQ	ACLS	Mon, Nov 27, 2006	108.00	108.48	104.48	104.64
1372	NASDAQ	ACLS	Fri, Nov 24, 2006	107.04	108.64	106.08	108.48
1371	NASDAQ	ACLS	Wed, Nov 22, 2006	106.88	108.80	105.92	107.84
1370	NASDAQ	ACLS	Tue, Nov 21, 2006	108.48	108.48	105.28	106.40
1369	NASDAQ	ACLS	Mon, Nov 20, 2006	104.80	108.80	104.00	107.84
1368	NASDAQ	ACLS	Fri, Nov 17, 2006	106.08	106.08	104.16	105.28
1367	NASDAQ	ACLS	Thu, Nov 16, 2006	110.24	110.24	105.44	106.24
1366	NASDAQ	ACLS	Wed, Nov 15, 2006	109.76	111.36	108.00	109.76
1365	NASDAQ	ACLS	Tue, Nov 14, 2006	106.56	109.60	103.84	109.60
1364	NASDAQ	ACLS	Mon, Nov 13, 2006	103.68	106.24	103.04	105.92
1363	NASDAQ	ACLS	Fri, Nov 10, 2006	102.08	104.48	101.76	103.20
1362	NASDAQ	ACLS	Thu, Nov 9, 2006	106.72	107.04	101.92	101.92
1361	NASDAQ	ACLS	Wed, Nov 8, 2006	107.04	107.04	104.32	105.76
1360	NASDAQ	ACLS	Tue, Nov 7, 2006	104.80	108.96	104.80	105.12
1359	NASDAQ	ACLS	Mon, Nov 6, 2006	102.40	104.80	102.40	104.16
1358	NASDAQ	ACLS	Fri, Nov 3, 2006	101.44	103.20	100.00	101.28
1357	NASDAQ	ACLS	Thu, Nov 2, 2006	99.04	101.60	98.88	100.00
1356	NASDAQ	ACLS	Wed, Nov 1, 2006	109.76	110.56	104.00	104.16
1355	NASDAQ	ACLS	Tue, Oct 31, 2006	108.16	112.32	108.16	110.40
1354	NASDAQ	ACLS	Mon, Oct 30, 2006	108.96	111.36	105.60	110.08
1353	NASDAQ	ACLS	Fri, Oct 27, 2006	112.16	112.80	108.80	108.96
1352	NASDAQ	ACLS	Thu, Oct 26, 2006	113.60	114.72	111.36	112.32
1351	NASDAQ	ACLS	Wed, Oct 25, 2006	108.96	113.28	108.96	112.32
1350	NASDAQ	ACLS	Tue, Oct 24, 2006	110.56	111.20	109.12	109.92
1349	NASDAQ	ACLS	Mon, Oct 23, 2006	110.24	112.64	108.64	112.00
1348	NASDAQ	ACLS	Fri, Oct 20, 2006	113.76	113.92	110.72	111.84
1347	NASDAQ	ACLS	Thu, Oct 19, 2006	113.60	114.08	109.60	113.44
1346	NASDAQ	ACLS	Wed, Oct 18, 2006	116.96	118.40	112.48	115.20
1345	NASDAQ	ACLS	Tue, Oct 17, 2006	122.56	122.56	117.60	118.56
1344	NASDAQ	ACLS	Mon, Oct 16, 2006	121.12	124.80	120.16	123.36
1343	NASDAQ	ACLS	Fri, Oct 13, 2006	120.32	123.52	118.56	121.92
1342	NASDAQ	ACLS	Thu, Oct 12, 2006	118.72	121.28	116.80	120.16
1341	NASDAQ	ACLS	Wed, Oct 11, 2006	116.96	120.16	116.80	118.72
1340	NASDAQ	ACLS	Tue, Oct 10, 2006	118.40	118.88	115.20	118.40
1339	NASDAQ	ACLS	Mon, Oct 9, 2006	115.68	118.40	114.08	117.92
1338	NASDAQ	ACLS	Fri, Oct 6, 2006	114.08	116.16	113.60	115.68
1337	NASDAQ	ACLS	Thu, Oct 5, 2006	115.04	116.96	114.72	115.04
1336	NASDAQ	ACLS	Wed, Oct 4, 2006	112.16	116.16	111.68	115.84
1335	NASDAQ	ACLS	Tue, Oct 3, 2006	111.04	112.80	110.40	112.00
1334	NASDAQ	ACLS	Mon, Oct 2, 2006	112.80	114.08	109.92	111.36
1333	NASDAQ	ACLS	Fri, Sep 29, 2006	110.40	113.28	110.24	112.64
1332	NASDAQ	ACLS	Thu, Sep 28, 2006	110.72	111.36	109.12	110.08
1331	NASDAQ	ACLS	Wed, Sep 27, 2006	109.92	112.00	107.20	110.24
1330	NASDAQ	ACLS	Tue, Sep 26, 2006	109.92	111.84	108.00	110.56
1329	NASDAQ	ACLS	Mon, Sep 25, 2006	110.24	111.04	107.20	110.40
1328	NASDAQ	ACLS	Fri, Sep 22, 2006	103.68	109.60	102.72	108.48
1327	NASDAQ	ACLS	Thu, Sep 21, 2006	108.00	108.48	102.56	103.36
1326	NASDAQ	ACLS	Wed, Sep 20, 2006	105.76	107.68	105.76	107.68
1325	NASDAQ	ACLS	Tue, Sep 19, 2006	103.68	105.44	102.56	104.64
1324	NASDAQ	ACLS	Mon, Sep 18, 2006	102.72	104.80	101.92	103.68
1323	NASDAQ	ACLS	Fri, Sep 15, 2006	104.48	105.44	102.24	103.36
1322	NASDAQ	ACLS	Thu, Sep 14, 2006	106.08	106.08	101.44	103.68
1321	NASDAQ	ACLS	Wed, Sep 13, 2006	105.92	107.84	104.48	105.60
1320	NASDAQ	ACLS	Tue, Sep 12, 2006	100.48	106.08	100.00	105.44
1319	NASDAQ	ACLS	Mon, Sep 11, 2006	99.20	104.48	98.56	100.64
1318	NASDAQ	ACLS	Fri, Sep 8, 2006	99.36	101.12	98.72	100.00
1317	NASDAQ	ACLS	Thu, Sep 7, 2006	94.40	100.80	92.96	98.72
1316	NASDAQ	ACLS	Wed, Sep 6, 2006	98.40	98.56	94.24	94.40
1315	NASDAQ	ACLS	Tue, Sep 5, 2006	99.20	100.16	97.60	99.04
1314	NASDAQ	ACLS	Fri, Sep 1, 2006	101.44	101.92	98.08	98.56
1313	NASDAQ	ACLS	Thu, Aug 31, 2006	100.64	102.40	99.04	100.64
1312	NASDAQ	ACLS	Wed, Aug 30, 2006	101.76	103.20	98.40	100.96
1311	NASDAQ	ACLS	Tue, Aug 29, 2006	96.64	100.48	95.84	100.32
1310	NASDAQ	ACLS	Mon, Aug 28, 2006	95.36	96.96	94.08	96.48
1309	NASDAQ	ACLS	Fri, Aug 25, 2006	95.04	96.16	93.92	94.88
1308	NASDAQ	ACLS	Thu, Aug 24, 2006	96.00	96.00	93.12	94.88
1307	NASDAQ	ACLS	Wed, Aug 23, 2006	95.68	96.80	93.76	95.20
1306	NASDAQ	ACLS	Tue, Aug 22, 2006	93.44	96.32	93.44	95.84
1305	NASDAQ	ACLS	Mon, Aug 21, 2006	94.56	95.04	92.80	94.08
1304	NASDAQ	ACLS	Fri, Aug 18, 2006	95.52	96.00	94.08	95.36
1303	NASDAQ	ACLS	Thu, Aug 17, 2006	96.16	97.44	94.24	95.20
1302	NASDAQ	ACLS	Wed, Aug 16, 2006	92.80	96.48	92.00	96.00
1301	NASDAQ	ACLS	Tue, Aug 15, 2006	91.20	92.96	90.24	92.80
1300	NASDAQ	ACLS	Mon, Aug 14, 2006	87.52	89.44	85.60	87.68
1299	NASDAQ	ACLS	Fri, Aug 11, 2006	87.20	87.36	85.60	85.92
1298	NASDAQ	ACLS	Thu, Aug 10, 2006	85.76	87.68	84.96	87.20
1297	NASDAQ	ACLS	Wed, Aug 9, 2006	89.76	91.84	86.24	86.72
1296	NASDAQ	ACLS	Tue, Aug 8, 2006	90.40	91.04	84.64	88.16
1295	NASDAQ	ACLS	Mon, Aug 7, 2006	88.80	90.56	86.56	89.60
1294	NASDAQ	ACLS	Fri, Aug 4, 2006	91.68	95.52	87.52	88.96
1293	NASDAQ	ACLS	Thu, Aug 3, 2006	89.28	92.16	87.84	91.68
1292	NASDAQ	ACLS	Wed, Aug 2, 2006	88.96	90.56	87.84	90.08
1291	NASDAQ	ACLS	Tue, Aug 1, 2006	88.00	89.92	85.92	86.88
1290	NASDAQ	ACLS	Mon, Jul 31, 2006	87.04	89.44	86.24	88.48
1289	NASDAQ	ACLS	Fri, Jul 28, 2006	84.32	87.36	82.56	87.20
1288	NASDAQ	ACLS	Thu, Jul 27, 2006	86.08	86.40	83.36	83.52
1287	NASDAQ	ACLS	Wed, Jul 26, 2006	84.80	87.36	83.36	85.28
1286	NASDAQ	ACLS	Tue, Jul 25, 2006	86.24	87.52	84.48	84.96
1285	NASDAQ	ACLS	Mon, Jul 24, 2006	84.16	87.84	84.00	85.76
1284	NASDAQ	ACLS	Fri, Jul 21, 2006	86.24	86.72	82.56	83.36
1283	NASDAQ	ACLS	Thu, Jul 20, 2006	90.72	91.20	86.40	86.72
1282	NASDAQ	ACLS	Wed, Jul 19, 2006	88.16	92.00	88.00	90.56
1281	NASDAQ	ACLS	Tue, Jul 18, 2006	90.24	91.20	83.84	88.48
1280	NASDAQ	ACLS	Mon, Jul 17, 2006	88.16	90.08	87.84	88.64
1279	NASDAQ	ACLS	Fri, Jul 14, 2006	88.96	90.24	87.04	88.48
1278	NASDAQ	ACLS	Thu, Jul 13, 2006	91.20	93.44	88.48	88.96
1277	NASDAQ	ACLS	Wed, Jul 12, 2006	96.00	96.00	91.20	92.00
1276	NASDAQ	ACLS	Tue, Jul 11, 2006	90.40	96.80	89.44	96.80
1275	NASDAQ	ACLS	Mon, Jul 10, 2006	94.24	94.24	88.00	90.56
1274	NASDAQ	ACLS	Fri, Jul 7, 2006	95.36	95.84	92.80	93.12
1273	NASDAQ	ACLS	Thu, Jul 6, 2006	93.28	96.64	92.96	95.68
1272	NASDAQ	ACLS	Wed, Jul 5, 2006	95.20	95.20	92.16	92.96
1271	NASDAQ	ACLS	Mon, Jul 3, 2006	96.64	97.28	93.60	96.00
1270	NASDAQ	ACLS	Fri, Jun 30, 2006	96.96	98.40	93.28	94.40
1269	NASDAQ	ACLS	Thu, Jun 29, 2006	93.60	96.64	91.84	96.64
1268	NASDAQ	ACLS	Wed, Jun 28, 2006	88.80	89.76	88.00	89.44
1267	NASDAQ	ACLS	Tue, Jun 27, 2006	89.76	91.20	87.36	88.16
1266	NASDAQ	ACLS	Mon, Jun 26, 2006	91.84	92.48	89.12	89.92
1265	NASDAQ	ACLS	Fri, Jun 23, 2006	92.32	93.92	89.92	91.20
1264	NASDAQ	ACLS	Thu, Jun 22, 2006	89.92	93.28	89.28	92.16
1263	NASDAQ	ACLS	Wed, Jun 21, 2006	88.00	91.20	86.88	89.76
1262	NASDAQ	ACLS	Tue, Jun 20, 2006	87.68	89.92	86.72	88.00
1261	NASDAQ	ACLS	Mon, Jun 19, 2006	87.20	88.80	85.60	87.68
1260	NASDAQ	ACLS	Fri, Jun 16, 2006	90.08	90.08	85.12	86.56
1259	NASDAQ	ACLS	Thu, Jun 15, 2006	88.16	90.72	87.52	89.92
1258	NASDAQ	ACLS	Wed, Jun 14, 2006	84.96	89.44	84.96	87.20
1257	NASDAQ	ACLS	Tue, Jun 13, 2006	86.24	90.40	83.68	84.96
1256	NASDAQ	ACLS	Mon, Jun 12, 2006	95.36	95.52	89.44	89.60
1255	NASDAQ	ACLS	Fri, Jun 9, 2006	100.80	103.36	94.88	94.88
1254	NASDAQ	ACLS	Thu, Jun 8, 2006	97.60	103.36	92.64	98.40
1253	NASDAQ	ACLS	Wed, Jun 7, 2006	101.28	102.56	97.44	98.56
1252	NASDAQ	ACLS	Tue, Jun 6, 2006	100.32	101.12	98.24	100.48
1251	NASDAQ	ACLS	Mon, Jun 5, 2006	103.68	103.84	99.04	100.32
1250	NASDAQ	ACLS	Fri, Jun 2, 2006	109.60	110.24	102.24	104.48
1249	NASDAQ	ACLS	Thu, Jun 1, 2006	102.08	106.56	102.08	106.24
1248	NASDAQ	ACLS	Wed, May 31, 2006	99.20	103.84	98.40	101.92
1247	NASDAQ	ACLS	Tue, May 30, 2006	99.04	99.20	96.00	96.32
1246	NASDAQ	ACLS	Fri, May 26, 2006	99.20	100.32	97.28	98.24
1245	NASDAQ	ACLS	Thu, May 25, 2006	101.28	103.68	96.64	98.40
1244	NASDAQ	ACLS	Wed, May 24, 2006	101.12	103.20	97.44	99.52
1243	NASDAQ	ACLS	Tue, May 23, 2006	103.52	107.04	98.24	100.64
1242	NASDAQ	ACLS	Mon, May 22, 2006	103.68	103.68	99.20	100.00
1241	NASDAQ	ACLS	Fri, May 19, 2006	102.08	103.84	99.04	103.84
1240	NASDAQ	ACLS	Thu, May 18, 2006	101.76	106.40	99.52	101.28
1239	NASDAQ	ACLS	Wed, May 17, 2006	100.80	101.44	96.48	101.44
1238	NASDAQ	ACLS	Tue, May 16, 2006	103.52	103.52	97.60	98.24
1237	NASDAQ	ACLS	Mon, May 15, 2006	102.40	103.04	97.92	100.32
1236	NASDAQ	ACLS	Fri, May 12, 2006	102.72	106.08	100.80	103.20
1235	NASDAQ	ACLS	Thu, May 11, 2006	107.04	107.04	102.72	103.20
1234	NASDAQ	ACLS	Wed, May 10, 2006	111.20	111.20	106.24	107.84
1233	NASDAQ	ACLS	Tue, May 9, 2006	112.48	112.48	109.44	110.72
1232	NASDAQ	ACLS	Mon, May 8, 2006	110.88	113.44	109.44	112.32
1231	NASDAQ	ACLS	Fri, May 5, 2006	114.56	115.20	108.16	110.24
1230	NASDAQ	ACLS	Thu, May 4, 2006	91.84	98.88	91.68	96.64
1229	NASDAQ	ACLS	Wed, May 3, 2006	92.96	94.24	91.04	92.48
1228	NASDAQ	ACLS	Tue, May 2, 2006	93.28	93.76	91.36	93.44
1227	NASDAQ	ACLS	Mon, May 1, 2006	95.20	95.84	92.80	93.44
1226	NASDAQ	ACLS	Fri, Apr 28, 2006	92.00	94.40	91.20	94.24
1225	NASDAQ	ACLS	Thu, Apr 27, 2006	92.96	95.52	89.60	92.96
1224	NASDAQ	ACLS	Wed, Apr 26, 2006	94.08	95.68	92.48	93.76
1223	NASDAQ	ACLS	Tue, Apr 25, 2006	93.12	95.52	92.16	94.40
1222	NASDAQ	ACLS	Mon, Apr 24, 2006	92.80	94.08	91.20	93.28
1221	NASDAQ	ACLS	Fri, Apr 21, 2006	97.44	97.44	92.96	93.28
1220	NASDAQ	ACLS	Thu, Apr 20, 2006	96.64	98.08	94.72	96.32
1219	NASDAQ	ACLS	Wed, Apr 19, 2006	96.00	97.60	95.36	96.96
1218	NASDAQ	ACLS	Tue, Apr 18, 2006	91.84	95.84	91.84	95.36
1217	NASDAQ	ACLS	Mon, Apr 17, 2006	97.12	97.60	90.88	91.52
1216	NASDAQ	ACLS	Thu, Apr 13, 2006	95.20	97.60	93.60	94.56
1215	NASDAQ	ACLS	Wed, Apr 12, 2006	92.48	93.44	91.36	92.32
1214	NASDAQ	ACLS	Tue, Apr 11, 2006	95.52	95.68	92.00	92.80
1213	NASDAQ	ACLS	Mon, Apr 10, 2006	98.24	98.24	94.24	95.04
1212	NASDAQ	ACLS	Fri, Apr 7, 2006	101.12	103.20	96.00	97.76
1211	NASDAQ	ACLS	Thu, Apr 6, 2006	97.60	103.20	95.84	100.96
1210	NASDAQ	ACLS	Wed, Apr 5, 2006	94.08	98.72	93.76	97.28
1209	NASDAQ	ACLS	Tue, Apr 4, 2006	96.64	97.60	92.48	94.08
1208	NASDAQ	ACLS	Mon, Apr 3, 2006	93.92	96.64	91.84	96.00
1207	NASDAQ	ACLS	Fri, Mar 31, 2006	97.44	97.44	93.44	93.76
1206	NASDAQ	ACLS	Thu, Mar 30, 2006	96.48	98.08	95.04	96.16
1205	NASDAQ	ACLS	Wed, Mar 29, 2006	96.96	97.76	95.68	96.80
1204	NASDAQ	ACLS	Tue, Mar 28, 2006	96.48	97.92	95.84	96.16
1203	NASDAQ	ACLS	Mon, Mar 27, 2006	99.04	99.20	96.64	97.12
1202	NASDAQ	ACLS	Fri, Mar 24, 2006	96.00	98.24	96.00	97.76
1201	NASDAQ	ACLS	Thu, Mar 23, 2006	97.60	98.40	95.36	96.00
1200	NASDAQ	ACLS	Wed, Mar 22, 2006	98.08	101.60	96.00	97.28
1199	NASDAQ	ACLS	Tue, Mar 21, 2006	99.04	103.68	98.56	99.84
1198	NASDAQ	ACLS	Mon, Mar 20, 2006	98.72	100.80	97.28	98.72
1197	NASDAQ	ACLS	Fri, Mar 17, 2006	102.24	102.24	98.56	98.88
1196	NASDAQ	ACLS	Thu, Mar 16, 2006	110.08	111.36	100.48	102.40
1195	NASDAQ	ACLS	Wed, Mar 15, 2006	110.72	113.44	108.16	109.92
1194	NASDAQ	ACLS	Tue, Mar 14, 2006	106.40	110.24	105.92	109.76
1193	NASDAQ	ACLS	Mon, Mar 13, 2006	105.28	108.80	104.80	106.24
1192	NASDAQ	ACLS	Fri, Mar 10, 2006	104.48	107.52	102.56	104.96
1191	NASDAQ	ACLS	Thu, Mar 9, 2006	105.12	107.84	102.88	104.80
1190	NASDAQ	ACLS	Wed, Mar 8, 2006	107.36	111.20	103.36	105.28
1189	NASDAQ	ACLS	Tue, Mar 7, 2006	112.16	113.76	106.88	107.52
1188	NASDAQ	ACLS	Mon, Mar 6, 2006	112.96	115.04	111.68	112.48
1187	NASDAQ	ACLS	Fri, Mar 3, 2006	112.96	115.68	112.00	112.96
1186	NASDAQ	ACLS	Thu, Mar 2, 2006	115.68	117.76	113.60	114.40
1185	NASDAQ	ACLS	Wed, Mar 1, 2006	111.36	116.32	110.24	115.68
1184	NASDAQ	ACLS	Tue, Feb 28, 2006	112.48	113.28	108.96	110.56
1183	NASDAQ	ACLS	Mon, Feb 27, 2006	116.80	116.80	111.36	112.00
1182	NASDAQ	ACLS	Fri, Feb 24, 2006	115.04	116.64	112.80	115.20
1181	NASDAQ	ACLS	Thu, Feb 23, 2006	119.52	119.84	114.24	114.88
1180	NASDAQ	ACLS	Wed, Feb 22, 2006	118.72	120.96	116.96	118.88
1179	NASDAQ	ACLS	Tue, Feb 21, 2006	122.40	123.36	117.28	118.88
1178	NASDAQ	ACLS	Fri, Feb 17, 2006	128.64	128.64	122.08	123.04
1177	NASDAQ	ACLS	Thu, Feb 16, 2006	124.32	131.20	123.52	128.00
1176	NASDAQ	ACLS	Wed, Feb 15, 2006	123.20	126.24	120.48	123.52
1175	NASDAQ	ACLS	Tue, Feb 14, 2006	119.20	123.68	116.96	123.04
1174	NASDAQ	ACLS	Mon, Feb 13, 2006	121.12	121.28	115.84	118.40
1173	NASDAQ	ACLS	Fri, Feb 10, 2006	122.24	124.80	119.84	121.60
1172	NASDAQ	ACLS	Thu, Feb 9, 2006	111.04	127.20	108.00	121.92
1171	NASDAQ	ACLS	Wed, Feb 8, 2006	97.76	101.92	97.76	101.76
1170	NASDAQ	ACLS	Tue, Feb 7, 2006	97.60	100.80	96.64	97.76
1169	NASDAQ	ACLS	Mon, Feb 6, 2006	97.92	99.20	96.64	97.44
1168	NASDAQ	ACLS	Fri, Feb 3, 2006	98.40	99.68	96.80	97.44
1167	NASDAQ	ACLS	Thu, Feb 2, 2006	102.08	102.08	98.40	99.20
1166	NASDAQ	ACLS	Wed, Feb 1, 2006	101.12	104.00	100.00	102.08
1165	NASDAQ	ACLS	Tue, Jan 31, 2006	103.04	104.96	100.64	101.12
1164	NASDAQ	ACLS	Mon, Jan 30, 2006	103.52	105.92	100.96	103.52
1163	NASDAQ	ACLS	Fri, Jan 27, 2006	106.40	108.96	104.32	105.28
1162	NASDAQ	ACLS	Thu, Jan 26, 2006	106.56	107.84	105.44	105.92
1161	NASDAQ	ACLS	Wed, Jan 25, 2006	108.96	111.36	104.96	105.92
1160	NASDAQ	ACLS	Tue, Jan 24, 2006	104.16	109.44	104.00	108.96
1159	NASDAQ	ACLS	Mon, Jan 23, 2006	105.60	108.64	103.20	103.84
1158	NASDAQ	ACLS	Fri, Jan 20, 2006	108.80	108.80	104.32	105.60
1157	NASDAQ	ACLS	Thu, Jan 19, 2006	99.36	110.56	99.36	108.32
1156	NASDAQ	ACLS	Wed, Jan 18, 2006	88.64	93.28	88.16	92.96
1155	NASDAQ	ACLS	Tue, Jan 17, 2006	87.68	91.04	87.04	90.56
1154	NASDAQ	ACLS	Fri, Jan 13, 2006	84.64	88.96	82.56	88.48
1153	NASDAQ	ACLS	Thu, Jan 12, 2006	82.40	83.04	80.80	82.24
1152	NASDAQ	ACLS	Wed, Jan 11, 2006	85.76	86.40	81.76	83.20
1151	NASDAQ	ACLS	Tue, Jan 10, 2006	82.40	86.72	81.28	85.44
1150	NASDAQ	ACLS	Mon, Jan 9, 2006	78.88	83.68	78.56	83.36
1149	NASDAQ	ACLS	Fri, Jan 6, 2006	79.84	79.84	77.44	79.20
1148	NASDAQ	ACLS	Thu, Jan 5, 2006	77.92	79.36	75.36	78.88
1147	NASDAQ	ACLS	Wed, Jan 4, 2006	76.64	78.40	76.16	78.24
1146	NASDAQ	ACLS	Tue, Jan 3, 2006	76.32	78.40	73.28	76.48
1145	NASDAQ	ACLS	Fri, Dec 30, 2005	74.40	76.48	74.08	76.32
1144	NASDAQ	ACLS	Thu, Dec 29, 2005	75.84	76.48	75.20	75.52
1143	NASDAQ	ACLS	Wed, Dec 28, 2005	74.56	76.48	74.08	76.16
1142	NASDAQ	ACLS	Tue, Dec 27, 2005	74.72	75.68	73.92	74.24
1141	NASDAQ	ACLS	Fri, Dec 23, 2005	74.40	76.16	74.24	74.88
1140	NASDAQ	ACLS	Thu, Dec 22, 2005	77.44	77.44	74.40	74.72
1139	NASDAQ	ACLS	Wed, Dec 21, 2005	74.56	77.44	74.08	76.64
1138	NASDAQ	ACLS	Tue, Dec 20, 2005	74.88	76.48	73.92	74.88
1137	NASDAQ	ACLS	Mon, Dec 19, 2005	74.56	77.12	74.40	74.88
1136	NASDAQ	ACLS	Fri, Dec 16, 2005	75.52	77.28	75.52	75.84
1135	NASDAQ	ACLS	Thu, Dec 15, 2005	75.52	76.16	73.60	75.20
1134	NASDAQ	ACLS	Wed, Dec 14, 2005	76.16	77.60	75.20	75.68
1133	NASDAQ	ACLS	Tue, Dec 13, 2005	76.96	77.60	75.52	76.16
1132	NASDAQ	ACLS	Mon, Dec 12, 2005	77.60	78.72	76.32	76.48
1131	NASDAQ	ACLS	Fri, Dec 9, 2005	78.72	79.84	77.44	77.76
1130	NASDAQ	ACLS	Thu, Dec 8, 2005	79.20	81.76	77.92	78.56
1129	NASDAQ	ACLS	Wed, Dec 7, 2005	83.36	83.36	77.44	79.20
1128	NASDAQ	ACLS	Tue, Dec 6, 2005	84.00	85.44	81.92	83.36
1127	NASDAQ	ACLS	Mon, Dec 5, 2005	83.52	84.00	81.60	83.36
1126	NASDAQ	ACLS	Fri, Dec 2, 2005	82.24	84.64	81.76	83.52
1125	NASDAQ	ACLS	Thu, Dec 1, 2005	76.64	83.84	76.48	82.24
1124	NASDAQ	ACLS	Wed, Nov 30, 2005	73.44	76.64	73.28	76.64
1123	NASDAQ	ACLS	Tue, Nov 29, 2005	74.40	74.88	72.80	73.92
1122	NASDAQ	ACLS	Mon, Nov 28, 2005	75.20	76.80	73.60	73.92
1121	NASDAQ	ACLS	Fri, Nov 25, 2005	75.20	76.00	75.20	75.84
1120	NASDAQ	ACLS	Wed, Nov 23, 2005	76.48	77.92	74.88	75.20
1119	NASDAQ	ACLS	Tue, Nov 22, 2005	74.56	77.28	74.56	76.32
1118	NASDAQ	ACLS	Mon, Nov 21, 2005	73.92	75.20	72.32	74.56
1117	NASDAQ	ACLS	Fri, Nov 18, 2005	70.08	74.40	68.00	73.92
1116	NASDAQ	ACLS	Thu, Nov 17, 2005	68.48	69.92	66.72	69.28
1115	NASDAQ	ACLS	Wed, Nov 16, 2005	65.92	69.76	64.96	69.12
1114	NASDAQ	ACLS	Tue, Nov 15, 2005	66.88	68.32	65.44	65.92
1113	NASDAQ	ACLS	Mon, Nov 14, 2005	69.12	70.24	64.80	66.88
1112	NASDAQ	ACLS	Fri, Nov 11, 2005	70.72	71.68	69.12	69.76
1111	NASDAQ	ACLS	Thu, Nov 10, 2005	70.88	71.36	69.60	71.20
1110	NASDAQ	ACLS	Wed, Nov 9, 2005	71.04	72.48	69.92	70.40
1109	NASDAQ	ACLS	Tue, Nov 8, 2005	72.00	72.16	69.92	70.72
1108	NASDAQ	ACLS	Mon, Nov 7, 2005	70.24	72.48	68.80	72.32
1107	NASDAQ	ACLS	Fri, Nov 4, 2005	69.92	72.96	68.16	69.76
1106	NASDAQ	ACLS	Thu, Nov 3, 2005	71.36	72.64	70.72	72.32
1105	NASDAQ	ACLS	Wed, Nov 2, 2005	69.44	71.36	68.16	70.72
1104	NASDAQ	ACLS	Tue, Nov 1, 2005	69.60	70.08	68.00	69.44
1103	NASDAQ	ACLS	Mon, Oct 31, 2005	67.20	70.56	67.04	69.60
1102	NASDAQ	ACLS	Fri, Oct 28, 2005	69.60	70.24	65.28	67.20
1101	NASDAQ	ACLS	Thu, Oct 27, 2005	80.64	80.64	68.80	69.28
1100	NASDAQ	ACLS	Wed, Oct 26, 2005	88.64	91.20	88.00	88.80
1099	NASDAQ	ACLS	Tue, Oct 25, 2005	90.40	90.56	88.00	88.80
1098	NASDAQ	ACLS	Mon, Oct 24, 2005	89.28	91.84	88.48	90.88
1097	NASDAQ	ACLS	Fri, Oct 21, 2005	86.56	90.40	86.56	88.48
1096	NASDAQ	ACLS	Thu, Oct 20, 2005	87.04	88.00	85.76	87.04
1095	NASDAQ	ACLS	Wed, Oct 19, 2005	91.20	91.20	84.96	87.36
1094	NASDAQ	ACLS	Tue, Oct 18, 2005	91.20	92.32	89.92	91.84
1093	NASDAQ	ACLS	Mon, Oct 17, 2005	88.64	90.88	88.48	90.08
1092	NASDAQ	ACLS	Fri, Oct 14, 2005	88.80	89.92	87.52	88.96
1091	NASDAQ	ACLS	Thu, Oct 13, 2005	86.40	88.00	84.80	87.68
1090	NASDAQ	ACLS	Wed, Oct 12, 2005	87.52	88.64	84.48	86.08
1089	NASDAQ	ACLS	Tue, Oct 11, 2005	88.32	89.76	87.84	88.32
1088	NASDAQ	ACLS	Mon, Oct 10, 2005	89.60	90.72	87.36	87.52
1087	NASDAQ	ACLS	Fri, Oct 7, 2005	88.00	91.20	87.84	89.76
1086	NASDAQ	ACLS	Thu, Oct 6, 2005	89.60	90.88	86.40	88.00
1085	NASDAQ	ACLS	Wed, Oct 5, 2005	94.40	94.40	89.44	89.44
1084	NASDAQ	ACLS	Tue, Oct 4, 2005	92.48	96.16	90.56	93.92
1083	NASDAQ	ACLS	Mon, Oct 3, 2005	84.00	87.36	84.00	86.40
1082	NASDAQ	ACLS	Fri, Sep 30, 2005	81.92	84.48	81.92	83.52
1081	NASDAQ	ACLS	Thu, Sep 29, 2005	82.40	82.88	81.12	81.92
1080	NASDAQ	ACLS	Wed, Sep 28, 2005	82.56	83.20	81.28	82.56
1079	NASDAQ	ACLS	Tue, Sep 27, 2005	83.52	83.84	80.80	82.24
1078	NASDAQ	ACLS	Mon, Sep 26, 2005	86.40	90.08	80.96	83.36
1077	NASDAQ	ACLS	Fri, Sep 23, 2005	85.76	86.72	84.48	86.08
1076	NASDAQ	ACLS	Thu, Sep 22, 2005	84.48	86.72	83.68	86.24
1075	NASDAQ	ACLS	Wed, Sep 21, 2005	88.64	88.96	84.48	84.64
1074	NASDAQ	ACLS	Tue, Sep 20, 2005	91.84	93.44	88.32	88.80
1073	NASDAQ	ACLS	Mon, Sep 19, 2005	92.48	92.96	90.88	92.32
1072	NASDAQ	ACLS	Fri, Sep 16, 2005	91.36	92.64	88.16	91.52
1071	NASDAQ	ACLS	Thu, Sep 15, 2005	91.68	92.32	88.64	90.56
1070	NASDAQ	ACLS	Wed, Sep 14, 2005	95.04	95.68	90.56	91.68
1069	NASDAQ	ACLS	Tue, Sep 13, 2005	95.68	96.32	93.76	94.88
1068	NASDAQ	ACLS	Mon, Sep 12, 2005	97.12	98.40	94.24	96.16
1067	NASDAQ	ACLS	Fri, Sep 9, 2005	95.68	97.12	93.76	95.36
1066	NASDAQ	ACLS	Thu, Sep 8, 2005	94.72	96.00	93.44	95.52
1065	NASDAQ	ACLS	Wed, Sep 7, 2005	95.52	96.00	93.60	95.36
1064	NASDAQ	ACLS	Tue, Sep 6, 2005	91.52	95.52	91.20	95.36
1063	NASDAQ	ACLS	Fri, Sep 2, 2005	92.00	94.08	90.40	91.20
1062	NASDAQ	ACLS	Thu, Sep 1, 2005	94.24	94.88	90.56	91.52
1061	NASDAQ	ACLS	Wed, Aug 31, 2005	91.84	94.56	91.04	94.40
1060	NASDAQ	ACLS	Tue, Aug 30, 2005	94.56	95.20	90.56	92.00
1059	NASDAQ	ACLS	Mon, Aug 29, 2005	94.24	95.20	91.68	94.56
1058	NASDAQ	ACLS	Fri, Aug 26, 2005	95.36	95.84	92.80	93.76
1057	NASDAQ	ACLS	Thu, Aug 25, 2005	96.00	97.12	94.24	95.84
1056	NASDAQ	ACLS	Wed, Aug 24, 2005	98.56	99.04	94.56	95.84
1055	NASDAQ	ACLS	Tue, Aug 23, 2005	100.48	101.92	98.40	98.88
1054	NASDAQ	ACLS	Mon, Aug 22, 2005	103.04	103.52	97.92	100.80
1053	NASDAQ	ACLS	Fri, Aug 19, 2005	101.12	103.04	100.64	102.08
1052	NASDAQ	ACLS	Thu, Aug 18, 2005	100.64	104.64	98.72	101.44
1051	NASDAQ	ACLS	Wed, Aug 17, 2005	96.96	101.76	96.16	101.12
1050	NASDAQ	ACLS	Tue, Aug 16, 2005	99.52	99.68	96.80	97.28
1049	NASDAQ	ACLS	Mon, Aug 15, 2005	98.72	101.76	96.00	100.32
1048	NASDAQ	ACLS	Fri, Aug 12, 2005	99.84	100.48	95.20	99.20
1047	NASDAQ	ACLS	Thu, Aug 11, 2005	96.64	100.64	96.16	100.16
1046	NASDAQ	ACLS	Wed, Aug 10, 2005	98.56	100.48	96.32	97.12
1045	NASDAQ	ACLS	Tue, Aug 9, 2005	101.76	101.76	98.40	99.04
1044	NASDAQ	ACLS	Mon, Aug 8, 2005	102.56	104.00	100.80	101.28
1043	NASDAQ	ACLS	Fri, Aug 5, 2005	104.96	105.92	102.40	102.88
1042	NASDAQ	ACLS	Thu, Aug 4, 2005	109.60	109.60	104.96	105.44
1041	NASDAQ	ACLS	Wed, Aug 3, 2005	107.52	110.72	107.04	108.96
1040	NASDAQ	ACLS	Tue, Aug 2, 2005	106.24	108.80	104.80	107.52
1039	NASDAQ	ACLS	Mon, Aug 1, 2005	107.36	108.32	105.12	107.04
1038	NASDAQ	ACLS	Fri, Jul 29, 2005	110.24	112.48	108.48	110.56
1037	NASDAQ	ACLS	Thu, Jul 28, 2005	108.00	113.60	104.48	110.72
1036	NASDAQ	ACLS	Wed, Jul 27, 2005	118.56	119.20	115.52	117.44
1035	NASDAQ	ACLS	Tue, Jul 26, 2005	118.08	119.52	116.00	118.56
1034	NASDAQ	ACLS	Mon, Jul 25, 2005	119.04	119.20	116.80	118.08
1033	NASDAQ	ACLS	Fri, Jul 22, 2005	114.88	118.72	113.60	118.72
1032	NASDAQ	ACLS	Thu, Jul 21, 2005	120.48	120.96	114.72	115.20
1031	NASDAQ	ACLS	Wed, Jul 20, 2005	115.20	120.00	114.24	119.68
1030	NASDAQ	ACLS	Tue, Jul 19, 2005	114.88	116.80	113.12	116.64
1029	NASDAQ	ACLS	Mon, Jul 18, 2005	115.04	115.68	112.00	112.96
1028	NASDAQ	ACLS	Fri, Jul 15, 2005	116.80	118.24	114.88	115.36
1027	NASDAQ	ACLS	Thu, Jul 14, 2005	118.40	119.20	117.28	117.76
1026	NASDAQ	ACLS	Wed, Jul 13, 2005	118.24	119.52	114.72	118.24
1025	NASDAQ	ACLS	Tue, Jul 12, 2005	117.60	119.84	116.80	118.72
1024	NASDAQ	ACLS	Mon, Jul 11, 2005	114.72	117.92	113.76	117.44
1023	NASDAQ	ACLS	Fri, Jul 8, 2005	112.00	115.20	110.72	114.88
1022	NASDAQ	ACLS	Thu, Jul 7, 2005	111.04	113.44	108.80	112.32
1021	NASDAQ	ACLS	Wed, Jul 6, 2005	111.20	114.72	111.20	112.16
1020	NASDAQ	ACLS	Tue, Jul 5, 2005	110.08	112.80	108.32	111.20
1019	NASDAQ	ACLS	Fri, Jul 1, 2005	109.92	112.00	108.48	110.24
1018	NASDAQ	ACLS	Thu, Jun 30, 2005	113.76	114.24	109.44	109.76
1017	NASDAQ	ACLS	Wed, Jun 29, 2005	113.12	114.24	111.20	113.28
1016	NASDAQ	ACLS	Tue, Jun 28, 2005	110.24	114.88	109.60	113.12
1015	NASDAQ	ACLS	Mon, Jun 27, 2005	112.16	112.48	109.44	110.56
1014	NASDAQ	ACLS	Fri, Jun 24, 2005	116.00	117.76	112.00	112.80
1013	NASDAQ	ACLS	Thu, Jun 23, 2005	116.00	121.44	114.72	116.32
1012	NASDAQ	ACLS	Wed, Jun 22, 2005	116.48	118.24	113.92	116.48
1011	NASDAQ	ACLS	Tue, Jun 21, 2005	115.52	117.44	115.20	116.00
1010	NASDAQ	ACLS	Mon, Jun 20, 2005	116.80	117.28	114.72	115.36
1009	NASDAQ	ACLS	Fri, Jun 17, 2005	123.36	123.36	116.80	117.28
1008	NASDAQ	ACLS	Thu, Jun 16, 2005	120.80	123.68	120.48	122.72
1007	NASDAQ	ACLS	Wed, Jun 15, 2005	120.96	123.52	116.00	121.28
1006	NASDAQ	ACLS	Tue, Jun 14, 2005	125.12	126.24	120.48	121.76
1005	NASDAQ	ACLS	Mon, Jun 13, 2005	123.84	126.24	122.24	124.80
1004	NASDAQ	ACLS	Fri, Jun 10, 2005	126.88	127.36	123.04	123.04
1003	NASDAQ	ACLS	Thu, Jun 9, 2005	124.80	127.68	122.24	127.36
1002	NASDAQ	ACLS	Wed, Jun 8, 2005	124.00	127.84	123.68	125.12
1001	NASDAQ	ACLS	Tue, Jun 7, 2005	118.88	125.28	117.44	123.04
1000	NASDAQ	ACLS	Mon, Jun 6, 2005	113.12	114.88	111.36	112.64
999	NASDAQ	ACLS	Fri, Jun 3, 2005	116.80	117.28	112.48	112.96
998	NASDAQ	ACLS	Thu, Jun 2, 2005	114.24	116.64	112.96	116.16
997	NASDAQ	ACLS	Wed, Jun 1, 2005	105.60	109.92	105.60	109.12
996	NASDAQ	ACLS	Tue, May 31, 2005	104.80	108.00	104.80	106.40
995	NASDAQ	ACLS	Fri, May 27, 2005	105.60	105.60	102.72	104.80
994	NASDAQ	ACLS	Thu, May 26, 2005	100.48	105.28	100.48	105.28
993	NASDAQ	ACLS	Wed, May 25, 2005	98.56	103.36	97.60	101.12
992	NASDAQ	ACLS	Tue, May 24, 2005	96.16	99.68	94.72	98.56
991	NASDAQ	ACLS	Mon, May 23, 2005	93.60	99.52	90.40	97.44
990	NASDAQ	ACLS	Fri, May 20, 2005	94.56	96.48	92.00	96.16
989	NASDAQ	ACLS	Thu, May 19, 2005	95.36	97.12	93.28	93.60
988	NASDAQ	ACLS	Wed, May 18, 2005	91.84	96.32	90.08	95.52
987	NASDAQ	ACLS	Tue, May 17, 2005	88.48	91.68	86.40	90.40
986	NASDAQ	ACLS	Mon, May 16, 2005	88.96	90.08	87.36	87.84
985	NASDAQ	ACLS	Fri, May 13, 2005	89.28	91.36	87.84	89.76
984	NASDAQ	ACLS	Thu, May 12, 2005	91.68	94.24	89.76	90.88
983	NASDAQ	ACLS	Wed, May 11, 2005	92.32	92.80	89.12	92.00
982	NASDAQ	ACLS	Tue, May 10, 2005	94.56	95.36	90.24	91.36
981	NASDAQ	ACLS	Mon, May 9, 2005	95.04	96.48	94.24	95.84
980	NASDAQ	ACLS	Fri, May 6, 2005	97.12	97.44	93.44	95.52
979	NASDAQ	ACLS	Thu, May 5, 2005	99.20	99.52	94.24	96.64
978	NASDAQ	ACLS	Wed, May 4, 2005	97.92	98.08	94.88	97.44
977	NASDAQ	ACLS	Tue, May 3, 2005	96.96	99.52	96.16	96.80
976	NASDAQ	ACLS	Mon, May 2, 2005	98.88	100.96	97.44	97.92
975	NASDAQ	ACLS	Fri, Apr 29, 2005	102.56	104.64	96.64	99.36
974	NASDAQ	ACLS	Thu, Apr 28, 2005	106.08	107.68	101.12	101.28
973	NASDAQ	ACLS	Wed, Apr 27, 2005	105.44	108.16	105.44	106.56
972	NASDAQ	ACLS	Tue, Apr 26, 2005	107.52	112.32	106.56	106.72
971	NASDAQ	ACLS	Mon, Apr 25, 2005	109.44	110.40	107.84	108.96
970	NASDAQ	ACLS	Fri, Apr 22, 2005	111.68	112.48	108.00	109.12
969	NASDAQ	ACLS	Thu, Apr 21, 2005	106.88	112.32	106.88	111.20
968	NASDAQ	ACLS	Wed, Apr 20, 2005	110.56	112.00	105.28	105.44
967	NASDAQ	ACLS	Tue, Apr 19, 2005	107.52	110.40	105.60	109.44
966	NASDAQ	ACLS	Mon, Apr 18, 2005	105.12	108.00	104.64	105.60
965	NASDAQ	ACLS	Fri, Apr 15, 2005	109.44	111.36	104.80	105.76
964	NASDAQ	ACLS	Thu, Apr 14, 2005	110.72	111.84	109.28	109.44
963	NASDAQ	ACLS	Wed, Apr 13, 2005	113.60	113.76	108.80	109.60
962	NASDAQ	ACLS	Tue, Apr 12, 2005	112.00	113.76	109.92	113.28
961	NASDAQ	ACLS	Mon, Apr 11, 2005	112.00	113.60	108.96	111.52
960	NASDAQ	ACLS	Fri, Apr 8, 2005	112.80	114.72	111.36	111.52
959	NASDAQ	ACLS	Thu, Apr 7, 2005	111.68	112.64	109.60	112.64
958	NASDAQ	ACLS	Wed, Apr 6, 2005	112.96	114.40	110.08	111.04
957	NASDAQ	ACLS	Tue, Apr 5, 2005	110.88	113.44	110.24	111.36
956	NASDAQ	ACLS	Mon, Apr 4, 2005	113.60	115.36	111.04	111.36
955	NASDAQ	ACLS	Fri, Apr 1, 2005	117.76	118.24	113.76	113.92
954	NASDAQ	ACLS	Thu, Mar 31, 2005	117.12	117.12	115.36	116.80
953	NASDAQ	ACLS	Wed, Mar 30, 2005	113.76	117.12	112.80	116.96
952	NASDAQ	ACLS	Tue, Mar 29, 2005	115.20	116.80	112.32	112.64
951	NASDAQ	ACLS	Mon, Mar 28, 2005	116.80	117.12	115.36	115.84
950	NASDAQ	ACLS	Thu, Mar 24, 2005	116.80	117.44	114.40	116.16
949	NASDAQ	ACLS	Wed, Mar 23, 2005	116.80	117.92	113.92	115.68
948	NASDAQ	ACLS	Tue, Mar 22, 2005	117.12	117.76	114.56	116.16
947	NASDAQ	ACLS	Mon, Mar 21, 2005	117.12	117.12	113.28	116.80
946	NASDAQ	ACLS	Fri, Mar 18, 2005	120.96	123.52	116.16	116.64
945	NASDAQ	ACLS	Thu, Mar 17, 2005	121.28	123.20	120.16	122.24
944	NASDAQ	ACLS	Wed, Mar 16, 2005	123.04	126.08	119.68	121.44
943	NASDAQ	ACLS	Tue, Mar 15, 2005	128.00	128.96	123.04	124.32
942	NASDAQ	ACLS	Mon, Mar 14, 2005	127.20	128.80	125.28	127.68
941	NASDAQ	ACLS	Fri, Mar 11, 2005	131.04	132.64	125.28	127.68
940	NASDAQ	ACLS	Thu, Mar 10, 2005	131.20	132.80	128.16	130.40
939	NASDAQ	ACLS	Wed, Mar 9, 2005	132.00	135.36	130.56	131.68
938	NASDAQ	ACLS	Tue, Mar 8, 2005	136.80	138.40	132.48	132.64
937	NASDAQ	ACLS	Mon, Mar 7, 2005	137.28	140.80	136.00	136.00
936	NASDAQ	ACLS	Fri, Mar 4, 2005	137.60	139.20	134.88	136.48
935	NASDAQ	ACLS	Thu, Mar 3, 2005	141.12	141.76	134.08	138.24
934	NASDAQ	ACLS	Wed, Mar 2, 2005	142.24	143.20	138.40	140.32
933	NASDAQ	ACLS	Tue, Mar 1, 2005	138.56	143.68	138.40	142.08
932	NASDAQ	ACLS	Mon, Feb 28, 2005	140.00	144.32	137.12	137.60
931	NASDAQ	ACLS	Fri, Feb 25, 2005	141.44	141.44	135.84	140.48
930	NASDAQ	ACLS	Thu, Feb 24, 2005	136.64	141.12	134.88	140.64
929	NASDAQ	ACLS	Wed, Feb 23, 2005	140.32	141.60	135.04	135.20
928	NASDAQ	ACLS	Tue, Feb 22, 2005	141.28	147.68	139.68	140.16
927	NASDAQ	ACLS	Fri, Feb 18, 2005	144.00	145.28	137.76	142.72
926	NASDAQ	ACLS	Thu, Feb 17, 2005	149.28	151.84	142.24	142.24
925	NASDAQ	ACLS	Wed, Feb 16, 2005	149.12	150.40	146.24	149.60
924	NASDAQ	ACLS	Tue, Feb 15, 2005	146.08	150.88	145.44	149.12
923	NASDAQ	ACLS	Mon, Feb 14, 2005	144.00	146.40	141.44	144.80
922	NASDAQ	ACLS	Fri, Feb 11, 2005	133.28	143.04	131.84	143.04
921	NASDAQ	ACLS	Thu, Feb 10, 2005	136.80	142.24	130.88	134.72
920	NASDAQ	ACLS	Wed, Feb 9, 2005	140.96	142.88	131.84	136.80
919	NASDAQ	ACLS	Tue, Feb 8, 2005	138.24	144.00	136.48	142.40
918	NASDAQ	ACLS	Mon, Feb 7, 2005	133.44	139.52	133.28	137.60
917	NASDAQ	ACLS	Fri, Feb 4, 2005	122.24	137.76	119.84	137.28
916	NASDAQ	ACLS	Thu, Feb 3, 2005	121.92	123.52	119.68	123.36
915	NASDAQ	ACLS	Wed, Feb 2, 2005	123.52	124.00	120.64	122.72
914	NASDAQ	ACLS	Tue, Feb 1, 2005	118.72	123.36	118.40	122.88
913	NASDAQ	ACLS	Mon, Jan 31, 2005	117.60	120.32	117.44	119.52
912	NASDAQ	ACLS	Fri, Jan 28, 2005	117.76	119.68	116.16	116.16
911	NASDAQ	ACLS	Thu, Jan 27, 2005	116.32	119.20	115.04	118.72
910	NASDAQ	ACLS	Wed, Jan 26, 2005	114.08	117.60	113.60	117.28
909	NASDAQ	ACLS	Tue, Jan 25, 2005	110.88	114.88	110.56	112.00
908	NASDAQ	ACLS	Mon, Jan 24, 2005	113.12	114.40	108.80	110.88
907	NASDAQ	ACLS	Fri, Jan 21, 2005	112.80	115.36	111.84	112.48
906	NASDAQ	ACLS	Thu, Jan 20, 2005	113.92	116.16	111.84	112.80
905	NASDAQ	ACLS	Wed, Jan 19, 2005	118.24	118.24	113.60	115.68
904	NASDAQ	ACLS	Tue, Jan 18, 2005	115.20	117.60	114.40	116.80
903	NASDAQ	ACLS	Fri, Jan 14, 2005	112.16	117.28	112.16	116.64
902	NASDAQ	ACLS	Thu, Jan 13, 2005	117.28	118.08	111.84	112.80
901	NASDAQ	ACLS	Wed, Jan 12, 2005	111.52	117.28	110.24	116.96
900	NASDAQ	ACLS	Tue, Jan 11, 2005	111.84	112.00	107.52	109.44
899	NASDAQ	ACLS	Mon, Jan 10, 2005	108.16	114.56	107.84	111.84
898	NASDAQ	ACLS	Fri, Jan 7, 2005	112.64	113.44	108.00	108.64
897	NASDAQ	ACLS	Thu, Jan 6, 2005	113.12	115.36	109.44	111.04
896	NASDAQ	ACLS	Wed, Jan 5, 2005	118.88	119.84	111.20	111.36
895	NASDAQ	ACLS	Tue, Jan 4, 2005	126.56	128.48	117.28	118.24
894	NASDAQ	ACLS	Mon, Jan 3, 2005	130.40	130.40	124.64	126.24
893	NASDAQ	ACLS	Fri, Dec 31, 2004	130.56	130.88	128.96	130.08
892	NASDAQ	ACLS	Thu, Dec 30, 2004	128.32	131.20	128.32	129.28
891	NASDAQ	ACLS	Wed, Dec 29, 2004	130.56	131.36	128.96	129.60
890	NASDAQ	ACLS	Tue, Dec 28, 2004	127.36	130.88	127.20	130.72
889	NASDAQ	ACLS	Mon, Dec 27, 2004	129.12	131.20	127.04	127.52
888	NASDAQ	ACLS	Thu, Dec 23, 2004	129.60	131.04	128.80	128.96
887	NASDAQ	ACLS	Wed, Dec 22, 2004	128.64	131.84	128.00	129.76
886	NASDAQ	ACLS	Tue, Dec 21, 2004	127.04	131.52	126.72	131.20
885	NASDAQ	ACLS	Mon, Dec 20, 2004	129.76	133.76	126.72	127.68
884	NASDAQ	ACLS	Fri, Dec 17, 2004	129.44	131.04	126.24	130.56
883	NASDAQ	ACLS	Thu, Dec 16, 2004	132.32	133.60	127.36	127.52
882	NASDAQ	ACLS	Wed, Dec 15, 2004	130.40	133.92	130.08	133.28
881	NASDAQ	ACLS	Tue, Dec 14, 2004	126.72	133.28	126.24	130.88
880	NASDAQ	ACLS	Mon, Dec 13, 2004	127.04	127.68	124.16	126.88
879	NASDAQ	ACLS	Fri, Dec 10, 2004	119.84	124.48	119.52	124.00
878	NASDAQ	ACLS	Thu, Dec 9, 2004	123.20	124.32	116.48	121.76
877	NASDAQ	ACLS	Wed, Dec 8, 2004	128.64	128.80	122.72	124.32
876	NASDAQ	ACLS	Tue, Dec 7, 2004	130.88	131.52	127.68	130.08
875	NASDAQ	ACLS	Mon, Dec 6, 2004	127.20	130.72	126.40	130.72
874	NASDAQ	ACLS	Fri, Dec 3, 2004	123.20	129.60	123.20	128.32
873	NASDAQ	ACLS	Thu, Dec 2, 2004	123.68	124.96	120.80	120.80
872	NASDAQ	ACLS	Wed, Dec 1, 2004	118.40	123.84	118.24	123.20
871	NASDAQ	ACLS	Tue, Nov 30, 2004	118.88	120.80	116.80	116.80
870	NASDAQ	ACLS	Mon, Nov 29, 2004	118.56	118.56	115.84	117.60
869	NASDAQ	ACLS	Fri, Nov 26, 2004	116.48	116.80	114.56	115.20
868	NASDAQ	ACLS	Wed, Nov 24, 2004	113.44	117.28	112.00	115.20
867	NASDAQ	ACLS	Tue, Nov 23, 2004	115.36	116.16	110.88	113.44
866	NASDAQ	ACLS	Mon, Nov 22, 2004	110.56	115.04	110.40	114.88
865	NASDAQ	ACLS	Fri, Nov 19, 2004	114.08	115.04	111.04	112.00
864	NASDAQ	ACLS	Thu, Nov 18, 2004	114.72	116.64	112.96	115.68
863	NASDAQ	ACLS	Wed, Nov 17, 2004	112.00	116.64	112.00	116.16
862	NASDAQ	ACLS	Tue, Nov 16, 2004	112.96	114.56	110.72	111.36
861	NASDAQ	ACLS	Mon, Nov 15, 2004	109.60	114.56	108.80	114.40
860	NASDAQ	ACLS	Fri, Nov 12, 2004	110.88	112.00	106.40	109.44
859	NASDAQ	ACLS	Thu, Nov 11, 2004	106.40	112.32	106.08	111.04
858	NASDAQ	ACLS	Wed, Nov 10, 2004	111.20	111.20	104.00	105.44
857	NASDAQ	ACLS	Tue, Nov 9, 2004	109.92	111.84	108.16	109.76
856	NASDAQ	ACLS	Mon, Nov 8, 2004	111.52	114.88	110.40	111.36
855	NASDAQ	ACLS	Fri, Nov 5, 2004	116.32	116.32	111.04	112.96
854	NASDAQ	ACLS	Thu, Nov 4, 2004	106.08	120.00	105.28	113.60
853	NASDAQ	ACLS	Wed, Nov 3, 2004	138.08	142.24	133.76	137.28
852	NASDAQ	ACLS	Tue, Nov 2, 2004	136.80	140.16	134.88	137.76
851	NASDAQ	ACLS	Mon, Nov 1, 2004	138.08	139.84	135.04	138.56
850	NASDAQ	ACLS	Fri, Oct 29, 2004	138.88	140.16	135.36	137.60
849	NASDAQ	ACLS	Thu, Oct 28, 2004	133.28	138.72	133.28	137.60
848	NASDAQ	ACLS	Wed, Oct 27, 2004	126.24	135.52	125.60	135.20
847	NASDAQ	ACLS	Tue, Oct 26, 2004	131.20	132.32	126.88	128.48
846	NASDAQ	ACLS	Mon, Oct 25, 2004	125.60	132.64	124.80	131.20
845	NASDAQ	ACLS	Fri, Oct 22, 2004	134.56	135.52	126.88	127.68
844	NASDAQ	ACLS	Thu, Oct 21, 2004	130.24	135.52	128.48	134.40
843	NASDAQ	ACLS	Wed, Oct 20, 2004	127.20	130.88	124.80	129.12
842	NASDAQ	ACLS	Tue, Oct 19, 2004	127.20	130.08	125.60	126.88
841	NASDAQ	ACLS	Mon, Oct 18, 2004	124.16	127.20	123.04	125.76
840	NASDAQ	ACLS	Fri, Oct 15, 2004	122.40	127.68	120.80	124.80
839	NASDAQ	ACLS	Thu, Oct 14, 2004	128.16	129.60	121.76	122.24
838	NASDAQ	ACLS	Wed, Oct 13, 2004	130.72	135.04	128.64	129.44
837	NASDAQ	ACLS	Tue, Oct 12, 2004	131.52	132.32	124.64	129.12
836	NASDAQ	ACLS	Mon, Oct 11, 2004	132.96	133.12	127.36	132.64
835	NASDAQ	ACLS	Fri, Oct 8, 2004	139.52	140.32	131.68	131.68
834	NASDAQ	ACLS	Thu, Oct 7, 2004	144.48	144.80	140.32	140.48
833	NASDAQ	ACLS	Wed, Oct 6, 2004	144.00	144.80	141.60	143.84
832	NASDAQ	ACLS	Tue, Oct 5, 2004	145.12	146.24	140.64	144.16
831	NASDAQ	ACLS	Mon, Oct 4, 2004	144.80	148.64	144.16	145.92
830	NASDAQ	ACLS	Fri, Oct 1, 2004	134.40	143.20	134.08	143.20
829	NASDAQ	ACLS	Thu, Sep 30, 2004	132.80	136.00	132.00	132.48
828	NASDAQ	ACLS	Wed, Sep 29, 2004	128.00	133.60	126.56	132.80
827	NASDAQ	ACLS	Tue, Sep 28, 2004	126.40	127.84	122.40	127.84
826	NASDAQ	ACLS	Mon, Sep 27, 2004	129.28	129.28	123.04	125.44
825	NASDAQ	ACLS	Fri, Sep 24, 2004	136.00	136.64	127.84	128.48
824	NASDAQ	ACLS	Thu, Sep 23, 2004	132.00	137.28	130.40	134.24
823	NASDAQ	ACLS	Wed, Sep 22, 2004	139.20	139.20	131.04	131.20
822	NASDAQ	ACLS	Tue, Sep 21, 2004	135.68	140.80	134.72	140.48
821	NASDAQ	ACLS	Mon, Sep 20, 2004	135.04	140.48	131.20	138.08
820	NASDAQ	ACLS	Fri, Sep 17, 2004	132.32	137.92	128.80	134.72
819	NASDAQ	ACLS	Thu, Sep 16, 2004	129.60	134.56	129.12	132.00
818	NASDAQ	ACLS	Wed, Sep 15, 2004	133.28	133.28	125.92	129.28
817	NASDAQ	ACLS	Tue, Sep 14, 2004	133.76	134.56	129.76	133.76
816	NASDAQ	ACLS	Mon, Sep 13, 2004	131.04	137.28	130.40	133.76
815	NASDAQ	ACLS	Fri, Sep 10, 2004	126.72	131.84	123.20	130.24
814	NASDAQ	ACLS	Thu, Sep 9, 2004	116.96	129.44	116.96	126.24
813	NASDAQ	ACLS	Wed, Sep 8, 2004	119.68	122.08	116.00	116.16
812	NASDAQ	ACLS	Tue, Sep 7, 2004	120.00	120.80	116.80	119.68
811	NASDAQ	ACLS	Fri, Sep 3, 2004	123.36	123.84	116.80	118.40
810	NASDAQ	ACLS	Thu, Sep 2, 2004	124.96	126.40	123.04	125.28
809	NASDAQ	ACLS	Wed, Sep 1, 2004	126.40	135.52	123.52	125.60
808	NASDAQ	ACLS	Tue, Aug 31, 2004	128.64	128.96	124.16	124.80
807	NASDAQ	ACLS	Mon, Aug 30, 2004	131.20	131.84	127.36	127.52
806	NASDAQ	ACLS	Fri, Aug 27, 2004	132.80	135.52	131.36	132.00
805	NASDAQ	ACLS	Thu, Aug 26, 2004	140.32	141.28	132.96	133.12
804	NASDAQ	ACLS	Wed, Aug 25, 2004	136.96	141.60	135.52	141.12
803	NASDAQ	ACLS	Tue, Aug 24, 2004	144.32	145.12	137.28	140.16
802	NASDAQ	ACLS	Mon, Aug 23, 2004	140.96	145.28	138.24	143.04
801	NASDAQ	ACLS	Fri, Aug 20, 2004	138.56	140.48	136.80	139.04
800	NASDAQ	ACLS	Thu, Aug 19, 2004	139.04	142.40	137.76	138.40
799	NASDAQ	ACLS	Wed, Aug 18, 2004	132.00	141.44	130.24	137.92
798	NASDAQ	ACLS	Tue, Aug 17, 2004	130.40	134.40	128.00	132.48
797	NASDAQ	ACLS	Mon, Aug 16, 2004	125.92	129.60	123.52	128.00
796	NASDAQ	ACLS	Fri, Aug 13, 2004	126.40	127.84	122.72	124.48
795	NASDAQ	ACLS	Thu, Aug 12, 2004	129.44	131.20	125.12	125.76
794	NASDAQ	ACLS	Wed, Aug 11, 2004	132.64	133.92	125.76	131.36
793	NASDAQ	ACLS	Tue, Aug 10, 2004	135.68	138.56	133.92	135.52
792	NASDAQ	ACLS	Mon, Aug 9, 2004	130.56	136.64	130.56	134.40
791	NASDAQ	ACLS	Fri, Aug 6, 2004	137.76	139.20	131.20	131.36
790	NASDAQ	ACLS	Thu, Aug 5, 2004	143.68	145.76	139.52	141.28
789	NASDAQ	ACLS	Wed, Aug 4, 2004	140.48	146.08	138.40	144.32
788	NASDAQ	ACLS	Tue, Aug 3, 2004	148.80	149.12	140.32	140.96
787	NASDAQ	ACLS	Mon, Aug 2, 2004	151.84	152.00	144.32	148.80
786	NASDAQ	ACLS	Fri, Jul 30, 2004	142.88	150.56	142.88	149.28
785	NASDAQ	ACLS	Thu, Jul 29, 2004	153.76	154.24	141.60	143.36
784	NASDAQ	ACLS	Wed, Jul 28, 2004	142.40	143.36	132.64	132.64
783	NASDAQ	ACLS	Tue, Jul 27, 2004	141.28	145.12	139.36	142.40
782	NASDAQ	ACLS	Mon, Jul 26, 2004	140.16	144.00	137.44	137.76
781	NASDAQ	ACLS	Fri, Jul 23, 2004	148.80	149.28	139.84	140.00
780	NASDAQ	ACLS	Thu, Jul 22, 2004	144.00	150.56	143.20	148.16
779	NASDAQ	ACLS	Wed, Jul 21, 2004	159.84	159.84	144.16	144.16
778	NASDAQ	ACLS	Tue, Jul 20, 2004	152.00	158.08	151.36	157.12
777	NASDAQ	ACLS	Mon, Jul 19, 2004	151.52	153.92	149.76	151.68
776	NASDAQ	ACLS	Fri, Jul 16, 2004	157.76	158.56	149.76	151.68
775	NASDAQ	ACLS	Thu, Jul 15, 2004	157.28	157.28	152.16	155.20
774	NASDAQ	ACLS	Wed, Jul 14, 2004	158.40	159.84	152.48	154.08
773	NASDAQ	ACLS	Tue, Jul 13, 2004	166.56	169.60	162.08	164.16
772	NASDAQ	ACLS	Mon, Jul 12, 2004	174.08	174.40	164.48	166.24
771	NASDAQ	ACLS	Fri, Jul 9, 2004	177.12	180.00	175.04	177.12
770	NASDAQ	ACLS	Thu, Jul 8, 2004	174.40	180.80	170.24	175.52
769	NASDAQ	ACLS	Wed, Jul 7, 2004	177.76	181.12	175.04	176.00
768	NASDAQ	ACLS	Tue, Jul 6, 2004	180.32	180.48	171.20	174.88
767	NASDAQ	ACLS	Fri, Jul 2, 2004	192.00	192.00	179.04	181.76
766	NASDAQ	ACLS	Thu, Jul 1, 2004	198.40	200.16	190.40	190.56
765	NASDAQ	ACLS	Wed, Jun 30, 2004	194.08	200.48	192.32	199.04
764	NASDAQ	ACLS	Tue, Jun 29, 2004	188.48	192.80	186.56	192.64
763	NASDAQ	ACLS	Mon, Jun 28, 2004	192.80	194.56	187.36	188.16
762	NASDAQ	ACLS	Fri, Jun 25, 2004	186.88	194.88	184.00	189.92
761	NASDAQ	ACLS	Thu, Jun 24, 2004	186.40	188.80	182.24	185.44
760	NASDAQ	ACLS	Wed, Jun 23, 2004	182.56	186.56	179.04	184.96
759	NASDAQ	ACLS	Tue, Jun 22, 2004	175.20	184.00	172.96	184.00
758	NASDAQ	ACLS	Mon, Jun 21, 2004	176.48	179.68	172.80	174.40
757	NASDAQ	ACLS	Fri, Jun 18, 2004	170.72	179.84	167.52	176.48
756	NASDAQ	ACLS	Thu, Jun 17, 2004	182.40	182.40	173.76	173.76
755	NASDAQ	ACLS	Wed, Jun 16, 2004	183.84	184.48	180.00	181.76
754	NASDAQ	ACLS	Tue, Jun 15, 2004	180.96	183.20	178.24	181.76
753	NASDAQ	ACLS	Mon, Jun 14, 2004	187.20	188.48	176.00	178.24
752	NASDAQ	ACLS	Thu, Jun 10, 2004	188.00	190.56	184.96	187.20
751	NASDAQ	ACLS	Wed, Jun 9, 2004	193.12	193.76	185.60	186.08
750	NASDAQ	ACLS	Tue, Jun 8, 2004	188.16	192.00	187.36	189.44
749	NASDAQ	ACLS	Mon, Jun 7, 2004	188.48	191.84	186.72	190.56
748	NASDAQ	ACLS	Fri, Jun 4, 2004	186.24	189.44	184.96	186.56
747	NASDAQ	ACLS	Thu, Jun 3, 2004	187.52	188.80	181.92	181.92
746	NASDAQ	ACLS	Wed, Jun 2, 2004	197.60	200.16	187.20	189.12
745	NASDAQ	ACLS	Tue, Jun 1, 2004	191.36	197.92	189.76	196.64
744	NASDAQ	ACLS	Fri, May 28, 2004	193.28	194.88	190.08	192.80
743	NASDAQ	ACLS	Thu, May 27, 2004	195.04	203.04	191.04	194.88
742	NASDAQ	ACLS	Wed, May 26, 2004	192.64	197.28	188.48	196.96
741	NASDAQ	ACLS	Tue, May 25, 2004	181.28	193.76	179.36	192.16
740	NASDAQ	ACLS	Mon, May 24, 2004	180.64	185.12	178.40	181.28
739	NASDAQ	ACLS	Fri, May 21, 2004	177.60	180.00	172.00	176.48
738	NASDAQ	ACLS	Thu, May 20, 2004	179.36	181.76	174.40	176.48
737	NASDAQ	ACLS	Wed, May 19, 2004	177.76	184.00	175.20	177.12
736	NASDAQ	ACLS	Tue, May 18, 2004	168.16	176.00	168.16	174.88
735	NASDAQ	ACLS	Mon, May 17, 2004	164.80	171.68	163.36	166.40
734	NASDAQ	ACLS	Fri, May 14, 2004	175.20	177.76	168.64	169.92
733	NASDAQ	ACLS	Thu, May 13, 2004	176.00	177.92	171.36	174.72
732	NASDAQ	ACLS	Wed, May 12, 2004	180.80	181.12	169.12	176.00
731	NASDAQ	ACLS	Tue, May 11, 2004	176.00	183.68	174.88	183.52
730	NASDAQ	ACLS	Mon, May 10, 2004	175.68	176.96	170.72	173.12
729	NASDAQ	ACLS	Fri, May 7, 2004	178.40	187.36	176.80	177.28
728	NASDAQ	ACLS	Thu, May 6, 2004	178.24	184.80	176.64	180.16
727	NASDAQ	ACLS	Wed, May 5, 2004	181.28	183.36	177.60	180.96
726	NASDAQ	ACLS	Tue, May 4, 2004	167.36	183.68	167.04	180.64
725	NASDAQ	ACLS	Mon, May 3, 2004	168.80	176.80	164.80	168.00
724	NASDAQ	ACLS	Fri, Apr 30, 2004	174.40	178.72	164.16	168.16
723	NASDAQ	ACLS	Thu, Apr 29, 2004	172.64	184.00	166.24	172.00
722	NASDAQ	ACLS	Wed, Apr 28, 2004	168.00	177.28	157.92	173.44
721	NASDAQ	ACLS	Tue, Apr 27, 2004	165.60	166.88	158.08	159.52
720	NASDAQ	ACLS	Mon, Apr 26, 2004	170.40	172.80	163.84	163.84
719	NASDAQ	ACLS	Fri, Apr 23, 2004	169.76	174.88	167.36	171.68
718	NASDAQ	ACLS	Thu, Apr 22, 2004	168.64	172.16	165.12	169.76
717	NASDAQ	ACLS	Wed, Apr 21, 2004	169.92	174.24	166.88	171.20
716	NASDAQ	ACLS	Tue, Apr 20, 2004	172.32	176.48	166.72	167.84
715	NASDAQ	ACLS	Mon, Apr 19, 2004	167.36	173.76	166.40	171.36
714	NASDAQ	ACLS	Fri, Apr 16, 2004	172.00	174.24	166.08	167.36
713	NASDAQ	ACLS	Thu, Apr 15, 2004	182.08	185.60	171.68	172.80
712	NASDAQ	ACLS	Wed, Apr 14, 2004	183.04	187.84	180.64	182.72
711	NASDAQ	ACLS	Tue, Apr 13, 2004	190.56	193.44	183.68	184.32
710	NASDAQ	ACLS	Mon, Apr 12, 2004	183.68	189.28	183.68	188.80
709	NASDAQ	ACLS	Thu, Apr 8, 2004	190.08	191.68	182.56	182.56
708	NASDAQ	ACLS	Wed, Apr 7, 2004	182.56	186.88	179.52	184.48
707	NASDAQ	ACLS	Tue, Apr 6, 2004	185.60	186.08	182.24	183.20
706	NASDAQ	ACLS	Mon, Apr 5, 2004	185.92	190.24	183.52	189.44
705	NASDAQ	ACLS	Fri, Apr 2, 2004	180.96	186.88	180.00	184.32
704	NASDAQ	ACLS	Thu, Apr 1, 2004	177.44	179.52	176.00	177.92
703	NASDAQ	ACLS	Wed, Mar 31, 2004	177.44	177.92	173.44	177.92
702	NASDAQ	ACLS	Tue, Mar 30, 2004	176.32	177.60	173.92	176.80
701	NASDAQ	ACLS	Mon, Mar 29, 2004	173.60	178.24	173.28	176.80
700	NASDAQ	ACLS	Fri, Mar 26, 2004	168.00	173.12	166.88	172.00
699	NASDAQ	ACLS	Thu, Mar 25, 2004	159.52	169.44	159.52	168.32
698	NASDAQ	ACLS	Wed, Mar 24, 2004	157.60	162.56	155.52	158.72
697	NASDAQ	ACLS	Tue, Mar 23, 2004	155.20	158.88	151.20	156.64
696	NASDAQ	ACLS	Mon, Mar 22, 2004	159.68	159.68	151.20	152.00
695	NASDAQ	ACLS	Fri, Mar 19, 2004	169.28	169.60	159.84	159.84
694	NASDAQ	ACLS	Thu, Mar 18, 2004	166.56	172.00	165.28	166.40
693	NASDAQ	ACLS	Wed, Mar 17, 2004	162.40	168.48	160.32	167.84
692	NASDAQ	ACLS	Tue, Mar 16, 2004	161.44	164.64	155.36	161.60
691	NASDAQ	ACLS	Mon, Mar 15, 2004	164.80	165.44	157.60	158.08
690	NASDAQ	ACLS	Fri, Mar 12, 2004	160.80	167.68	160.16	166.24
689	NASDAQ	ACLS	Thu, Mar 11, 2004	155.84	162.24	152.96	158.24
688	NASDAQ	ACLS	Wed, Mar 10, 2004	160.80	162.88	154.08	154.56
687	NASDAQ	ACLS	Tue, Mar 9, 2004	163.52	166.56	158.88	161.44
686	NASDAQ	ACLS	Mon, Mar 8, 2004	177.60	179.84	164.00	165.28
685	NASDAQ	ACLS	Fri, Mar 5, 2004	175.04	180.48	172.96	176.32
684	NASDAQ	ACLS	Thu, Mar 4, 2004	176.32	180.64	176.00	179.52
683	NASDAQ	ACLS	Wed, Mar 3, 2004	182.56	183.68	176.32	176.96
682	NASDAQ	ACLS	Tue, Mar 2, 2004	186.40	187.36	181.28	183.04
681	NASDAQ	ACLS	Mon, Mar 1, 2004	182.88	187.20	178.88	185.28
680	NASDAQ	ACLS	Fri, Feb 27, 2004	187.04	187.84	179.20	183.04
679	NASDAQ	ACLS	Thu, Feb 26, 2004	180.32	186.88	179.04	186.88
678	NASDAQ	ACLS	Wed, Feb 25, 2004	178.40	183.20	177.60	182.56
677	NASDAQ	ACLS	Tue, Feb 24, 2004	178.08	181.12	174.56	178.24
676	NASDAQ	ACLS	Mon, Feb 23, 2004	190.24	191.20	177.76	180.00
675	NASDAQ	ACLS	Fri, Feb 20, 2004	192.32	192.80	184.64	188.16
674	NASDAQ	ACLS	Thu, Feb 19, 2004	203.20	203.36	190.56	192.00
673	NASDAQ	ACLS	Wed, Feb 18, 2004	196.96	199.36	194.40	196.00
672	NASDAQ	ACLS	Tue, Feb 17, 2004	192.96	194.24	188.96	194.08
671	NASDAQ	ACLS	Fri, Feb 13, 2004	194.40	196.32	186.56	188.00
670	NASDAQ	ACLS	Thu, Feb 12, 2004	195.68	200.00	192.00	192.16
669	NASDAQ	ACLS	Wed, Feb 11, 2004	197.60	204.00	195.68	195.68
668	NASDAQ	ACLS	Tue, Feb 10, 2004	200.32	201.92	192.96	200.48
667	NASDAQ	ACLS	Mon, Feb 9, 2004	200.32	204.00	196.00	198.88
666	NASDAQ	ACLS	Fri, Feb 6, 2004	188.32	202.72	188.32	201.44
665	NASDAQ	ACLS	Thu, Feb 5, 2004	187.84	194.40	186.72	189.12
664	NASDAQ	ACLS	Wed, Feb 4, 2004	191.04	192.48	184.00	184.80
663	NASDAQ	ACLS	Tue, Feb 3, 2004	195.84	198.40	189.92	192.32
662	NASDAQ	ACLS	Mon, Feb 2, 2004	203.36	208.80	194.24	196.48
661	NASDAQ	ACLS	Fri, Jan 30, 2004	188.00	205.76	186.56	201.60
660	NASDAQ	ACLS	Thu, Jan 29, 2004	185.60	189.28	180.48	186.24
659	NASDAQ	ACLS	Wed, Jan 28, 2004	184.16	188.00	172.00	174.88
658	NASDAQ	ACLS	Tue, Jan 27, 2004	184.80	189.12	177.12	183.04
657	NASDAQ	ACLS	Mon, Jan 26, 2004	188.96	191.36	184.00	184.16
656	NASDAQ	ACLS	Fri, Jan 23, 2004	195.20	197.28	183.68	188.96
655	NASDAQ	ACLS	Thu, Jan 22, 2004	205.12	208.00	194.56	195.68
654	NASDAQ	ACLS	Wed, Jan 21, 2004	209.28	209.60	198.08	204.32
653	NASDAQ	ACLS	Tue, Jan 20, 2004	208.00	211.84	196.16	211.52
652	NASDAQ	ACLS	Fri, Jan 16, 2004	196.16	212.16	195.20	200.96
651	NASDAQ	ACLS	Thu, Jan 15, 2004	179.52	184.96	172.80	181.12
650	NASDAQ	ACLS	Wed, Jan 14, 2004	181.60	183.84	176.00	181.60
649	NASDAQ	ACLS	Tue, Jan 13, 2004	185.44	188.48	172.80	183.04
648	NASDAQ	ACLS	Mon, Jan 12, 2004	181.12	189.76	180.80	188.00
647	NASDAQ	ACLS	Fri, Jan 9, 2004	177.92	186.56	173.92	183.04
646	NASDAQ	ACLS	Thu, Jan 8, 2004	176.80	182.40	174.56	181.60
645	NASDAQ	ACLS	Wed, Jan 7, 2004	171.20	179.52	169.76	176.48
644	NASDAQ	ACLS	Tue, Jan 6, 2004	168.80	176.00	168.80	172.80
643	NASDAQ	ACLS	Mon, Jan 5, 2004	164.16	170.08	163.84	168.32
642	NASDAQ	ACLS	Fri, Jan 2, 2004	166.40	166.88	158.24	160.00
641	NASDAQ	ACLS	Wed, Dec 31, 2003	165.76	167.04	162.08	164.32
640	NASDAQ	ACLS	Tue, Dec 30, 2003	164.80	167.04	162.56	167.04
639	NASDAQ	ACLS	Mon, Dec 29, 2003	161.28	167.52	160.80	167.52
638	NASDAQ	ACLS	Fri, Dec 26, 2003	162.24	163.20	160.48	161.76
637	NASDAQ	ACLS	Wed, Dec 24, 2003	161.92	164.00	160.16	160.48
636	NASDAQ	ACLS	Tue, Dec 23, 2003	155.52	163.20	154.40	163.04
635	NASDAQ	ACLS	Mon, Dec 22, 2003	154.88	160.80	151.68	156.64
634	NASDAQ	ACLS	Fri, Dec 19, 2003	159.36	161.44	154.24	158.24
633	NASDAQ	ACLS	Thu, Dec 18, 2003	152.80	159.68	149.76	158.40
632	NASDAQ	ACLS	Wed, Dec 17, 2003	153.28	154.56	148.96	152.80
631	NASDAQ	ACLS	Tue, Dec 16, 2003	152.96	155.68	147.84	154.56
630	NASDAQ	ACLS	Mon, Dec 15, 2003	166.56	166.72	149.76	150.72
629	NASDAQ	ACLS	Fri, Dec 12, 2003	158.88	160.00	152.48	157.76
628	NASDAQ	ACLS	Thu, Dec 11, 2003	148.80	158.40	148.80	156.80
627	NASDAQ	ACLS	Wed, Dec 10, 2003	152.16	153.60	148.32	150.40
626	NASDAQ	ACLS	Tue, Dec 9, 2003	160.80	161.44	150.72	152.00
625	NASDAQ	ACLS	Mon, Dec 8, 2003	162.40	165.12	155.36	159.20
624	NASDAQ	ACLS	Fri, Dec 5, 2003	168.00	168.80	158.40	162.40
623	NASDAQ	ACLS	Thu, Dec 4, 2003	175.36	177.44	164.16	169.28
622	NASDAQ	ACLS	Wed, Dec 3, 2003	181.28	184.16	174.40	174.56
621	NASDAQ	ACLS	Tue, Dec 2, 2003	183.20	187.36	177.76	178.40
620	NASDAQ	ACLS	Mon, Dec 1, 2003	184.16	188.00	182.56	183.68
619	NASDAQ	ACLS	Fri, Nov 28, 2003	179.20	183.84	178.40	183.20
618	NASDAQ	ACLS	Wed, Nov 26, 2003	184.00	184.48	176.32	180.80
617	NASDAQ	ACLS	Tue, Nov 25, 2003	184.80	187.84	180.96	183.04
616	NASDAQ	ACLS	Mon, Nov 24, 2003	173.28	181.60	172.00	180.80
615	NASDAQ	ACLS	Fri, Nov 21, 2003	170.40	172.32	165.92	171.36
614	NASDAQ	ACLS	Thu, Nov 20, 2003	170.56	171.84	164.64	167.52
613	NASDAQ	ACLS	Wed, Nov 19, 2003	170.40	172.80	166.08	171.68
612	NASDAQ	ACLS	Tue, Nov 18, 2003	174.40	178.88	168.80	171.36
611	NASDAQ	ACLS	Mon, Nov 17, 2003	176.80	176.80	167.20	174.56
610	NASDAQ	ACLS	Fri, Nov 14, 2003	187.52	191.04	176.16	177.44
609	NASDAQ	ACLS	Thu, Nov 13, 2003	187.20	188.00	180.96	187.04
608	NASDAQ	ACLS	Wed, Nov 12, 2003	176.80	190.88	176.80	189.44
607	NASDAQ	ACLS	Tue, Nov 11, 2003	172.32	176.00	169.76	173.60
606	NASDAQ	ACLS	Mon, Nov 10, 2003	185.92	185.92	173.12	173.60
605	NASDAQ	ACLS	Fri, Nov 7, 2003	187.20	193.12	180.48	182.72
604	NASDAQ	ACLS	Thu, Nov 6, 2003	178.88	186.56	176.80	185.60
603	NASDAQ	ACLS	Wed, Nov 5, 2003	183.04	183.20	172.00	178.40
602	NASDAQ	ACLS	Tue, Nov 4, 2003	184.16	185.92	180.64	182.40
601	NASDAQ	ACLS	Mon, Nov 3, 2003	172.00	185.60	170.24	183.68
600	NASDAQ	ACLS	Fri, Oct 31, 2003	167.68	173.28	166.72	169.44
599	NASDAQ	ACLS	Thu, Oct 30, 2003	173.28	176.80	166.08	168.32
598	NASDAQ	ACLS	Wed, Oct 29, 2003	160.00	170.88	158.56	169.92
597	NASDAQ	ACLS	Tue, Oct 28, 2003	160.80	163.04	156.80	160.16
596	NASDAQ	ACLS	Mon, Oct 27, 2003	140.96	143.84	139.36	140.80
595	NASDAQ	ACLS	Fri, Oct 24, 2003	139.52	144.00	137.76	140.48
594	NASDAQ	ACLS	Thu, Oct 23, 2003	145.60	146.56	136.00	140.00
593	NASDAQ	ACLS	Wed, Oct 22, 2003	156.00	156.00	147.68	148.96
592	NASDAQ	ACLS	Tue, Oct 21, 2003	155.20	158.24	155.20	156.48
591	NASDAQ	ACLS	Mon, Oct 20, 2003	156.00	159.52	154.24	155.20
590	NASDAQ	ACLS	Fri, Oct 17, 2003	164.00	164.00	155.68	155.84
589	NASDAQ	ACLS	Thu, Oct 16, 2003	162.40	163.36	156.96	163.36
588	NASDAQ	ACLS	Wed, Oct 15, 2003	164.96	168.96	162.08	162.56
587	NASDAQ	ACLS	Tue, Oct 14, 2003	157.44	162.24	153.60	161.28
586	NASDAQ	ACLS	Mon, Oct 13, 2003	149.76	162.40	148.96	156.80
585	NASDAQ	ACLS	Fri, Oct 10, 2003	155.20	157.28	149.60	151.36
584	NASDAQ	ACLS	Thu, Oct 9, 2003	152.00	157.76	151.68	154.24
583	NASDAQ	ACLS	Wed, Oct 8, 2003	156.96	158.40	149.92	150.56
582	NASDAQ	ACLS	Tue, Oct 7, 2003	148.64	158.24	148.00	157.92
581	NASDAQ	ACLS	Mon, Oct 6, 2003	151.20	152.00	148.32	149.28
580	NASDAQ	ACLS	Fri, Oct 3, 2003	138.56	155.84	136.96	151.68
579	NASDAQ	ACLS	Thu, Oct 2, 2003	136.80	140.32	134.88	135.04
578	NASDAQ	ACLS	Wed, Oct 1, 2003	134.08	138.72	134.08	136.32
577	NASDAQ	ACLS	Tue, Sep 30, 2003	141.12	141.12	132.00	132.80
576	NASDAQ	ACLS	Mon, Sep 29, 2003	134.56	141.92	134.40	141.92
575	NASDAQ	ACLS	Fri, Sep 26, 2003	140.16	140.80	132.96	133.92
574	NASDAQ	ACLS	Thu, Sep 25, 2003	140.00	144.32	135.68	139.52
573	NASDAQ	ACLS	Wed, Sep 24, 2003	151.84	153.60	139.68	140.48
572	NASDAQ	ACLS	Tue, Sep 23, 2003	148.32	157.92	147.68	152.00
571	NASDAQ	ACLS	Mon, Sep 22, 2003	152.00	152.00	146.24	147.04
570	NASDAQ	ACLS	Fri, Sep 19, 2003	156.48	160.00	152.64	152.64
569	NASDAQ	ACLS	Thu, Sep 18, 2003	153.44	158.88	148.32	158.88
568	NASDAQ	ACLS	Wed, Sep 17, 2003	151.52	155.20	151.20	153.60
567	NASDAQ	ACLS	Tue, Sep 16, 2003	148.80	154.40	146.72	151.84
566	NASDAQ	ACLS	Mon, Sep 15, 2003	152.80	155.04	147.52	148.80
565	NASDAQ	ACLS	Fri, Sep 12, 2003	151.36	153.92	147.20	152.80
564	NASDAQ	ACLS	Thu, Sep 11, 2003	149.28	153.60	145.60	150.88
563	NASDAQ	ACLS	Wed, Sep 10, 2003	156.00	156.48	144.00	146.56
562	NASDAQ	ACLS	Tue, Sep 9, 2003	161.12	163.52	156.96	158.24
561	NASDAQ	ACLS	Mon, Sep 8, 2003	160.64	162.88	158.40	162.08
560	NASDAQ	ACLS	Fri, Sep 5, 2003	140.48	159.20	139.20	155.68
559	NASDAQ	ACLS	Thu, Sep 4, 2003	137.12	141.60	133.28	141.60
558	NASDAQ	ACLS	Wed, Sep 3, 2003	142.72	143.04	135.68	137.92
557	NASDAQ	ACLS	Tue, Sep 2, 2003	139.04	143.84	138.40	141.28
556	NASDAQ	ACLS	Fri, Aug 29, 2003	137.28	140.80	136.48	139.20
555	NASDAQ	ACLS	Thu, Aug 28, 2003	141.92	141.92	136.96	138.24
554	NASDAQ	ACLS	Wed, Aug 27, 2003	130.56	141.92	130.56	141.60
553	NASDAQ	ACLS	Tue, Aug 26, 2003	131.36	132.64	127.20	131.68
552	NASDAQ	ACLS	Mon, Aug 25, 2003	137.12	138.56	131.52	131.68
551	NASDAQ	ACLS	Fri, Aug 22, 2003	146.40	148.00	134.40	136.80
550	NASDAQ	ACLS	Thu, Aug 21, 2003	136.32	142.40	136.32	141.28
549	NASDAQ	ACLS	Wed, Aug 20, 2003	132.48	136.00	127.68	135.84
548	NASDAQ	ACLS	Tue, Aug 19, 2003	129.60	134.24	127.84	133.44
547	NASDAQ	ACLS	Mon, Aug 18, 2003	119.20	129.60	118.72	128.16
546	NASDAQ	ACLS	Fri, Aug 15, 2003	119.36	119.84	116.00	119.84
545	NASDAQ	ACLS	Thu, Aug 14, 2003	116.64	119.20	114.40	118.08
544	NASDAQ	ACLS	Wed, Aug 13, 2003	114.56	116.48	111.68	116.00
543	NASDAQ	ACLS	Tue, Aug 12, 2003	112.00	114.72	110.40	113.92
542	NASDAQ	ACLS	Mon, Aug 11, 2003	104.64	112.32	101.92	110.88
541	NASDAQ	ACLS	Fri, Aug 8, 2003	104.80	108.80	104.00	104.00
540	NASDAQ	ACLS	Thu, Aug 7, 2003	108.80	108.80	104.48	105.28
539	NASDAQ	ACLS	Wed, Aug 6, 2003	112.96	114.08	106.24	108.16
538	NASDAQ	ACLS	Tue, Aug 5, 2003	118.72	120.00	112.64	112.80
537	NASDAQ	ACLS	Mon, Aug 4, 2003	116.48	120.48	113.60	118.72
536	NASDAQ	ACLS	Fri, Aug 1, 2003	118.40	120.96	114.88	116.00
535	NASDAQ	ACLS	Thu, Jul 31, 2003	128.00	128.00	117.44	117.76
534	NASDAQ	ACLS	Wed, Jul 30, 2003	125.92	128.00	117.44	118.24
533	NASDAQ	ACLS	Tue, Jul 29, 2003	145.60	147.36	138.40	142.24
532	NASDAQ	ACLS	Mon, Jul 28, 2003	142.40	146.88	141.12	145.60
531	NASDAQ	ACLS	Fri, Jul 25, 2003	146.72	148.00	135.52	142.08
530	NASDAQ	ACLS	Thu, Jul 24, 2003	138.08	150.08	137.12	148.16
529	NASDAQ	ACLS	Wed, Jul 23, 2003	126.40	139.36	126.40	136.80
528	NASDAQ	ACLS	Tue, Jul 22, 2003	122.24	131.20	121.76	127.84
527	NASDAQ	ACLS	Mon, Jul 21, 2003	126.88	127.04	118.40	120.64
526	NASDAQ	ACLS	Fri, Jul 18, 2003	125.76	128.64	122.40	128.00
525	NASDAQ	ACLS	Thu, Jul 17, 2003	131.20	132.00	123.52	124.80
524	NASDAQ	ACLS	Wed, Jul 16, 2003	137.44	140.00	130.56	136.32
523	NASDAQ	ACLS	Tue, Jul 15, 2003	129.44	137.60	128.00	135.68
522	NASDAQ	ACLS	Mon, Jul 14, 2003	120.48	126.88	119.68	125.92
521	NASDAQ	ACLS	Fri, Jul 11, 2003	108.80	116.64	108.80	115.36
520	NASDAQ	ACLS	Thu, Jul 10, 2003	116.80	116.80	109.28	111.04
519	NASDAQ	ACLS	Wed, Jul 9, 2003	109.92	121.12	109.44	116.64
518	NASDAQ	ACLS	Tue, Jul 8, 2003	106.08	112.32	104.80	110.24
517	NASDAQ	ACLS	Mon, Jul 7, 2003	100.80	107.84	100.64	105.60
516	NASDAQ	ACLS	Thu, Jul 3, 2003	99.20	103.36	97.44	98.88
515	NASDAQ	ACLS	Wed, Jul 2, 2003	95.20	102.56	94.72	101.28
514	NASDAQ	ACLS	Tue, Jul 1, 2003	97.76	99.68	92.00	97.28
513	NASDAQ	ACLS	Mon, Jun 30, 2003	97.60	103.52	95.84	97.76
512	NASDAQ	ACLS	Fri, Jun 27, 2003	95.04	102.08	94.88	97.28
511	NASDAQ	ACLS	Thu, Jun 26, 2003	96.64	98.08	92.32	96.96
510	NASDAQ	ACLS	Wed, Jun 25, 2003	94.40	98.08	93.60	94.08
509	NASDAQ	ACLS	Tue, Jun 24, 2003	94.56	96.64	92.32	94.08
508	NASDAQ	ACLS	Mon, Jun 23, 2003	103.04	103.20	94.40	95.68
507	NASDAQ	ACLS	Fri, Jun 20, 2003	103.04	104.00	99.20	100.96
506	NASDAQ	ACLS	Thu, Jun 19, 2003	106.08	107.52	101.92	101.92
505	NASDAQ	ACLS	Wed, Jun 18, 2003	104.16	108.64	102.72	106.40
504	NASDAQ	ACLS	Tue, Jun 17, 2003	102.56	107.04	101.60	105.12
503	NASDAQ	ACLS	Mon, Jun 16, 2003	97.12	102.24	97.12	101.12
502	NASDAQ	ACLS	Fri, Jun 13, 2003	99.20	99.84	95.20	96.32
501	NASDAQ	ACLS	Thu, Jun 12, 2003	100.80	100.96	96.00	98.88
500	NASDAQ	ACLS	Wed, Jun 11, 2003	98.88	101.44	95.68	100.16
499	NASDAQ	ACLS	Tue, Jun 10, 2003	95.36	100.96	94.72	100.96
498	NASDAQ	ACLS	Mon, Jun 9, 2003	105.44	105.44	93.44	95.84
497	NASDAQ	ACLS	Fri, Jun 6, 2003	109.44	126.24	103.20	105.60
496	NASDAQ	ACLS	Thu, Jun 5, 2003	102.56	107.84	99.52	107.84
495	NASDAQ	ACLS	Wed, Jun 4, 2003	96.48	103.36	96.32	102.88
494	NASDAQ	ACLS	Tue, Jun 3, 2003	97.92	99.04	90.40	97.28
493	NASDAQ	ACLS	Mon, Jun 2, 2003	97.44	100.64	96.00	99.36
492	NASDAQ	ACLS	Fri, May 30, 2003	85.12	96.00	84.80	94.24
491	NASDAQ	ACLS	Thu, May 29, 2003	86.08	88.16	84.80	85.60
490	NASDAQ	ACLS	Wed, May 28, 2003	85.12	85.60	81.60	84.96
489	NASDAQ	ACLS	Tue, May 27, 2003	79.68	85.60	78.88	83.68
488	NASDAQ	ACLS	Fri, May 23, 2003	77.60	80.00	77.12	79.52
487	NASDAQ	ACLS	Thu, May 22, 2003	73.76	79.04	73.76	77.92
486	NASDAQ	ACLS	Wed, May 21, 2003	72.80	73.76	71.84	73.60
485	NASDAQ	ACLS	Tue, May 20, 2003	70.08	73.60	70.08	72.64
484	NASDAQ	ACLS	Mon, May 19, 2003	71.84	72.80	68.16	70.24
483	NASDAQ	ACLS	Fri, May 16, 2003	75.68	77.28	69.92	72.96
482	NASDAQ	ACLS	Thu, May 15, 2003	80.64	83.84	76.64	77.28
481	NASDAQ	ACLS	Wed, May 14, 2003	86.72	86.72	80.16	80.32
480	NASDAQ	ACLS	Tue, May 13, 2003	87.20	87.36	84.64	85.76
479	NASDAQ	ACLS	Mon, May 12, 2003	87.20	88.80	86.56	87.52
478	NASDAQ	ACLS	Fri, May 9, 2003	84.64	87.36	83.84	87.20
477	NASDAQ	ACLS	Thu, May 8, 2003	86.72	87.20	82.40	82.72
476	NASDAQ	ACLS	Wed, May 7, 2003	87.68	88.96	85.76	88.16
475	NASDAQ	ACLS	Tue, May 6, 2003	90.72	92.00	88.00	88.80
474	NASDAQ	ACLS	Mon, May 5, 2003	89.60	93.44	89.12	91.04
473	NASDAQ	ACLS	Fri, May 2, 2003	90.72	91.04	83.20	89.92
472	NASDAQ	ACLS	Thu, May 1, 2003	90.40	92.00	88.48	91.20
471	NASDAQ	ACLS	Wed, Apr 30, 2003	90.40	92.64	88.96	90.88
470	NASDAQ	ACLS	Tue, Apr 29, 2003	88.48	92.64	87.20	92.16
469	NASDAQ	ACLS	Mon, Apr 28, 2003	84.80	91.20	84.16	88.64
468	NASDAQ	ACLS	Fri, Apr 25, 2003	91.52	91.52	83.68	84.64
467	NASDAQ	ACLS	Thu, Apr 24, 2003	90.72	92.16	88.32	90.72
466	NASDAQ	ACLS	Wed, Apr 23, 2003	90.40	93.28	88.16	91.20
465	NASDAQ	ACLS	Tue, Apr 22, 2003	86.88	91.52	84.80	91.04
464	NASDAQ	ACLS	Mon, Apr 21, 2003	84.32	88.00	82.40	86.72
463	NASDAQ	ACLS	Thu, Apr 17, 2003	81.76	84.80	79.20	84.48
462	NASDAQ	ACLS	Wed, Apr 16, 2003	76.96	81.60	76.80	78.88
461	NASDAQ	ACLS	Tue, Apr 15, 2003	76.80	76.80	73.28	76.64
460	NASDAQ	ACLS	Mon, Apr 14, 2003	72.96	76.64	72.16	76.64
459	NASDAQ	ACLS	Fri, Apr 11, 2003	75.20	76.32	73.12	73.44
458	NASDAQ	ACLS	Thu, Apr 10, 2003	74.88	75.20	73.92	74.24
457	NASDAQ	ACLS	Wed, Apr 9, 2003	74.24	78.56	73.60	74.40
456	NASDAQ	ACLS	Tue, Apr 8, 2003	77.44	78.40	72.64	74.56
455	NASDAQ	ACLS	Mon, Apr 7, 2003	80.00	81.60	77.12	78.56
454	NASDAQ	ACLS	Fri, Apr 4, 2003	80.32	80.96	75.52	76.16
453	NASDAQ	ACLS	Thu, Apr 3, 2003	83.52	83.52	79.36	80.32
452	NASDAQ	ACLS	Wed, Apr 2, 2003	78.08	82.88	78.08	81.60
451	NASDAQ	ACLS	Tue, Apr 1, 2003	74.88	77.60	73.60	76.64
450	NASDAQ	ACLS	Mon, Mar 31, 2003	78.24	78.40	74.72	75.68
449	NASDAQ	ACLS	Fri, Mar 28, 2003	83.36	83.84	78.24	79.52
448	NASDAQ	ACLS	Thu, Mar 27, 2003	80.32	85.12	79.68	83.84
447	NASDAQ	ACLS	Wed, Mar 26, 2003	84.00	84.16	80.64	81.12
446	NASDAQ	ACLS	Tue, Mar 25, 2003	82.56	84.32	80.48	84.00
445	NASDAQ	ACLS	Mon, Mar 24, 2003	84.00	85.60	82.24	82.56
444	NASDAQ	ACLS	Fri, Mar 21, 2003	86.40	89.60	83.36	87.36
443	NASDAQ	ACLS	Thu, Mar 20, 2003	80.80	85.60	79.04	84.48
442	NASDAQ	ACLS	Wed, Mar 19, 2003	78.40	81.76	78.24	80.96
441	NASDAQ	ACLS	Tue, Mar 18, 2003	73.92	80.00	73.76	78.56
440	NASDAQ	ACLS	Mon, Mar 17, 2003	67.20	75.84	66.08	74.40
439	NASDAQ	ACLS	Fri, Mar 14, 2003	70.40	73.12	65.76	66.40
438	NASDAQ	ACLS	Thu, Mar 13, 2003	69.60	72.48	68.80	72.48
437	NASDAQ	ACLS	Wed, Mar 12, 2003	69.12	70.40	66.40	67.36
436	NASDAQ	ACLS	Tue, Mar 11, 2003	73.44	73.44	66.88	69.44
435	NASDAQ	ACLS	Mon, Mar 10, 2003	76.00	76.00	72.48	72.80
434	NASDAQ	ACLS	Fri, Mar 7, 2003	79.04	79.04	73.28	75.36
433	NASDAQ	ACLS	Thu, Mar 6, 2003	83.20	83.84	78.56	79.84
432	NASDAQ	ACLS	Wed, Mar 5, 2003	86.72	88.16	82.40	83.04
431	NASDAQ	ACLS	Tue, Mar 4, 2003	92.48	93.12	86.88	88.00
430	NASDAQ	ACLS	Mon, Mar 3, 2003	97.76	100.48	92.96	93.28
429	NASDAQ	ACLS	Fri, Feb 28, 2003	96.16	98.40	95.68	96.80
428	NASDAQ	ACLS	Thu, Feb 27, 2003	99.20	100.00	93.60	96.00
427	NASDAQ	ACLS	Wed, Feb 26, 2003	98.40	102.08	96.00	97.44
426	NASDAQ	ACLS	Tue, Feb 25, 2003	100.00	100.64	95.84	98.24
425	NASDAQ	ACLS	Mon, Feb 24, 2003	100.64	102.56	99.36	101.28
424	NASDAQ	ACLS	Fri, Feb 21, 2003	103.84	103.84	101.28	101.92
423	NASDAQ	ACLS	Thu, Feb 20, 2003	100.00	104.96	99.36	104.00
422	NASDAQ	ACLS	Wed, Feb 19, 2003	101.76	104.96	99.68	99.84
421	NASDAQ	ACLS	Tue, Feb 18, 2003	101.12	104.96	101.12	104.00
420	NASDAQ	ACLS	Fri, Feb 14, 2003	96.80	101.28	96.48	100.64
419	NASDAQ	ACLS	Thu, Feb 13, 2003	99.20	99.20	95.04	96.48
418	NASDAQ	ACLS	Wed, Feb 12, 2003	98.24	101.28	97.60	99.04
417	NASDAQ	ACLS	Tue, Feb 11, 2003	100.80	102.40	98.24	98.72
416	NASDAQ	ACLS	Mon, Feb 10, 2003	98.88	102.08	98.40	100.64
415	NASDAQ	ACLS	Fri, Feb 7, 2003	103.36	105.12	99.84	100.00
414	NASDAQ	ACLS	Thu, Feb 6, 2003	105.60	106.72	100.48	101.76
413	NASDAQ	ACLS	Wed, Feb 5, 2003	106.72	110.24	104.80	106.72
412	NASDAQ	ACLS	Tue, Feb 4, 2003	104.80	106.72	103.52	106.24
411	NASDAQ	ACLS	Mon, Feb 3, 2003	106.08	110.08	104.96	105.92
410	NASDAQ	ACLS	Fri, Jan 31, 2003	102.40	107.52	98.88	105.76
409	NASDAQ	ACLS	Thu, Jan 30, 2003	116.32	116.48	107.04	107.52
408	NASDAQ	ACLS	Wed, Jan 29, 2003	107.68	115.52	106.40	114.24
407	NASDAQ	ACLS	Tue, Jan 28, 2003	107.20	110.08	103.84	108.80
406	NASDAQ	ACLS	Mon, Jan 27, 2003	108.00	109.76	105.12	106.40
405	NASDAQ	ACLS	Fri, Jan 24, 2003	103.84	111.04	103.20	108.80
404	NASDAQ	ACLS	Thu, Jan 23, 2003	103.20	106.56	100.16	104.32
403	NASDAQ	ACLS	Wed, Jan 22, 2003	102.40	105.60	102.24	103.36
402	NASDAQ	ACLS	Tue, Jan 21, 2003	106.24	109.28	102.56	103.20
401	NASDAQ	ACLS	Fri, Jan 17, 2003	106.24	106.40	100.16	104.80
400	NASDAQ	ACLS	Thu, Jan 16, 2003	107.36	112.32	105.76	108.80
399	NASDAQ	ACLS	Wed, Jan 15, 2003	106.72	108.48	99.84	108.16
398	NASDAQ	ACLS	Tue, Jan 14, 2003	100.80	107.04	99.68	107.04
397	NASDAQ	ACLS	Mon, Jan 13, 2003	101.12	105.92	96.16	99.84
396	NASDAQ	ACLS	Fri, Jan 10, 2003	93.28	96.80	90.88	95.52
395	NASDAQ	ACLS	Thu, Jan 9, 2003	92.48	96.16	91.20	92.96
394	NASDAQ	ACLS	Wed, Jan 8, 2003	93.76	94.56	87.84	89.28
393	NASDAQ	ACLS	Tue, Jan 7, 2003	95.20	96.80	91.04	92.96
392	NASDAQ	ACLS	Mon, Jan 6, 2003	92.00	95.20	91.84	92.96
391	NASDAQ	ACLS	Fri, Jan 3, 2003	92.00	98.24	91.04	91.68
390	NASDAQ	ACLS	Thu, Jan 2, 2003	90.24	93.92	90.24	93.28
389	NASDAQ	ACLS	Tue, Dec 31, 2002	88.00	91.68	87.36	89.76
388	NASDAQ	ACLS	Mon, Dec 30, 2002	92.48	92.80	88.64	89.76
387	NASDAQ	ACLS	Fri, Dec 27, 2002	92.16	93.60	89.76	91.68
386	NASDAQ	ACLS	Thu, Dec 26, 2002	93.60	96.00	91.20	92.64
385	NASDAQ	ACLS	Tue, Dec 24, 2002	95.36	96.00	93.44	93.44
384	NASDAQ	ACLS	Mon, Dec 23, 2002	95.84	97.28	91.36	96.64
383	NASDAQ	ACLS	Fri, Dec 20, 2002	85.60	97.28	84.80	93.60
382	NASDAQ	ACLS	Thu, Dec 19, 2002	90.72	92.80	87.04	92.32
381	NASDAQ	ACLS	Wed, Dec 18, 2002	96.48	96.48	88.32	88.96
380	NASDAQ	ACLS	Tue, Dec 17, 2002	95.20	100.00	95.20	96.80
379	NASDAQ	ACLS	Mon, Dec 16, 2002	95.84	98.72	93.92	97.60
378	NASDAQ	ACLS	Fri, Dec 13, 2002	101.12	101.12	93.92	94.40
377	NASDAQ	ACLS	Thu, Dec 12, 2002	102.56	104.80	99.68	102.40
376	NASDAQ	ACLS	Wed, Dec 11, 2002	103.52	106.88	100.32	101.60
375	NASDAQ	ACLS	Tue, Dec 10, 2002	98.24	107.84	98.24	103.68
374	NASDAQ	ACLS	Mon, Dec 9, 2002	109.60	109.92	98.08	98.08
373	NASDAQ	ACLS	Fri, Dec 6, 2002	105.76	113.60	105.76	109.92
372	NASDAQ	ACLS	Thu, Dec 5, 2002	115.20	117.76	108.00	108.16
371	NASDAQ	ACLS	Wed, Dec 4, 2002	118.40	118.56	113.28	113.60
370	NASDAQ	ACLS	Tue, Dec 3, 2002	132.16	132.64	122.88	123.52
369	NASDAQ	ACLS	Mon, Dec 2, 2002	131.20	141.76	131.20	134.56
368	NASDAQ	ACLS	Fri, Nov 29, 2002	137.60	139.36	129.76	130.72
367	NASDAQ	ACLS	Wed, Nov 27, 2002	129.60	138.56	128.80	138.56
366	NASDAQ	ACLS	Tue, Nov 26, 2002	130.08	130.08	126.40	128.00
365	NASDAQ	ACLS	Mon, Nov 25, 2002	124.96	130.40	124.16	130.08
364	NASDAQ	ACLS	Fri, Nov 22, 2002	114.08	121.76	110.88	121.60
363	NASDAQ	ACLS	Thu, Nov 21, 2002	107.68	117.60	106.88	115.20
362	NASDAQ	ACLS	Wed, Nov 20, 2002	100.00	108.00	99.68	107.52
361	NASDAQ	ACLS	Tue, Nov 19, 2002	101.12	104.00	97.92	99.36
360	NASDAQ	ACLS	Mon, Nov 18, 2002	101.76	106.56	99.52	101.60
359	NASDAQ	ACLS	Fri, Nov 15, 2002	103.20	103.20	97.44	99.68
358	NASDAQ	ACLS	Thu, Nov 14, 2002	92.32	106.56	92.32	105.76
357	NASDAQ	ACLS	Wed, Nov 13, 2002	91.84	95.84	90.40	92.00
356	NASDAQ	ACLS	Tue, Nov 12, 2002	90.56	96.16	88.00	93.76
355	NASDAQ	ACLS	Mon, Nov 11, 2002	96.48	96.48	88.64	89.60
354	NASDAQ	ACLS	Fri, Nov 8, 2002	92.16	100.96	90.40	97.60
353	NASDAQ	ACLS	Thu, Nov 7, 2002	109.92	110.08	100.64	101.12
352	NASDAQ	ACLS	Wed, Nov 6, 2002	101.44	111.52	99.68	110.08
351	NASDAQ	ACLS	Tue, Nov 5, 2002	103.04	103.20	95.20	100.64
350	NASDAQ	ACLS	Mon, Nov 4, 2002	99.36	108.80	98.24	103.36
349	NASDAQ	ACLS	Fri, Nov 1, 2002	86.08	96.00	84.00	95.36
348	NASDAQ	ACLS	Thu, Oct 31, 2002	91.84	92.80	85.44	86.08
347	NASDAQ	ACLS	Wed, Oct 30, 2002	76.96	91.52	76.48	90.24
346	NASDAQ	ACLS	Tue, Oct 29, 2002	80.00	81.76	72.16	77.44
345	NASDAQ	ACLS	Mon, Oct 28, 2002	81.28	85.12	80.00	80.00
344	NASDAQ	ACLS	Fri, Oct 25, 2002	77.60	81.60	75.52	81.12
343	NASDAQ	ACLS	Thu, Oct 24, 2002	81.92	84.16	76.32	77.60
342	NASDAQ	ACLS	Wed, Oct 23, 2002	73.60	80.96	69.92	80.96
341	NASDAQ	ACLS	Tue, Oct 22, 2002	78.08	78.40	71.04	74.40
340	NASDAQ	ACLS	Mon, Oct 21, 2002	75.36	79.52	71.36	79.20
339	NASDAQ	ACLS	Fri, Oct 18, 2002	74.24	77.12	70.56	76.00
338	NASDAQ	ACLS	Thu, Oct 17, 2002	70.56	74.56	70.56	74.08
337	NASDAQ	ACLS	Wed, Oct 16, 2002	72.64	72.80	66.24	67.20
336	NASDAQ	ACLS	Tue, Oct 15, 2002	67.52	76.80	67.36	75.04
335	NASDAQ	ACLS	Mon, Oct 14, 2002	63.84	66.08	61.60	66.08
334	NASDAQ	ACLS	Fri, Oct 11, 2002	61.92	66.72	61.12	64.00
333	NASDAQ	ACLS	Thu, Oct 10, 2002	59.04	61.28	55.04	60.80
332	NASDAQ	ACLS	Wed, Oct 9, 2002	57.60	59.20	55.04	56.64
331	NASDAQ	ACLS	Tue, Oct 8, 2002	63.68	66.40	55.04	59.20
330	NASDAQ	ACLS	Mon, Oct 7, 2002	67.84	67.84	62.40	63.68
329	NASDAQ	ACLS	Fri, Oct 4, 2002	72.32	73.44	65.60	67.68
328	NASDAQ	ACLS	Thu, Oct 3, 2002	76.80	77.76	72.16	72.32
327	NASDAQ	ACLS	Wed, Oct 2, 2002	79.04	83.20	76.96	79.04
326	NASDAQ	ACLS	Tue, Oct 1, 2002	78.72	79.52	74.72	79.36
325	NASDAQ	ACLS	Mon, Sep 30, 2002	73.28	80.64	72.80	78.08
324	NASDAQ	ACLS	Fri, Sep 27, 2002	75.84	76.80	71.20	74.24
323	NASDAQ	ACLS	Thu, Sep 26, 2002	81.60	82.24	75.36	76.96
322	NASDAQ	ACLS	Wed, Sep 25, 2002	72.64	81.44	72.32	79.52
321	NASDAQ	ACLS	Tue, Sep 24, 2002	73.76	74.72	70.40	71.36
320	NASDAQ	ACLS	Mon, Sep 23, 2002	79.52	79.52	72.96	74.72
319	NASDAQ	ACLS	Fri, Sep 20, 2002	83.84	86.24	78.88	80.32
318	NASDAQ	ACLS	Thu, Sep 19, 2002	88.80	88.80	81.28	81.44
317	NASDAQ	ACLS	Wed, Sep 18, 2002	88.64	90.40	83.20	90.08
316	NASDAQ	ACLS	Tue, Sep 17, 2002	95.52	95.68	88.16	88.16
315	NASDAQ	ACLS	Mon, Sep 16, 2002	91.68	95.68	88.80	90.56
314	NASDAQ	ACLS	Fri, Sep 13, 2002	95.20	96.00	91.04	91.68
313	NASDAQ	ACLS	Thu, Sep 12, 2002	104.64	104.64	95.36	96.80
312	NASDAQ	ACLS	Wed, Sep 11, 2002	106.24	110.08	104.96	105.60
311	NASDAQ	ACLS	Tue, Sep 10, 2002	100.64	106.56	100.00	106.24
310	NASDAQ	ACLS	Mon, Sep 9, 2002	103.04	103.04	98.88	99.36
309	NASDAQ	ACLS	Fri, Sep 6, 2002	100.96	106.24	100.96	103.20
308	NASDAQ	ACLS	Thu, Sep 5, 2002	102.24	102.24	96.80	98.72
307	NASDAQ	ACLS	Wed, Sep 4, 2002	101.60	108.16	96.80	102.40
306	NASDAQ	ACLS	Tue, Sep 3, 2002	109.44	109.44	100.80	104.00
305	NASDAQ	ACLS	Fri, Aug 30, 2002	109.92	113.12	108.00	108.32
304	NASDAQ	ACLS	Thu, Aug 29, 2002	111.68	112.80	104.00	111.84
303	NASDAQ	ACLS	Wed, Aug 28, 2002	115.20	117.76	111.84	111.84
302	NASDAQ	ACLS	Tue, Aug 27, 2002	123.36	123.84	113.92	114.08
301	NASDAQ	ACLS	Mon, Aug 26, 2002	127.36	127.52	120.32	123.04
300	NASDAQ	ACLS	Fri, Aug 23, 2002	137.92	137.92	125.76	126.56
299	NASDAQ	ACLS	Thu, Aug 22, 2002	143.04	143.84	137.12	137.12
298	NASDAQ	ACLS	Wed, Aug 21, 2002	128.48	143.20	128.00	143.20
297	NASDAQ	ACLS	Tue, Aug 20, 2002	132.80	132.96	127.84	128.64
296	NASDAQ	ACLS	Mon, Aug 19, 2002	129.92	136.00	128.48	132.80
295	NASDAQ	ACLS	Fri, Aug 16, 2002	118.08	130.88	118.08	129.92
294	NASDAQ	ACLS	Thu, Aug 15, 2002	118.56	125.28	116.32	118.40
293	NASDAQ	ACLS	Wed, Aug 14, 2002	112.48	120.64	107.52	119.52
292	NASDAQ	ACLS	Tue, Aug 13, 2002	121.12	123.84	109.60	112.64
291	NASDAQ	ACLS	Mon, Aug 12, 2002	126.56	126.56	120.16	122.40
290	NASDAQ	ACLS	Fri, Aug 9, 2002	126.40	129.12	123.20	126.40
289	NASDAQ	ACLS	Thu, Aug 8, 2002	124.32	129.44	121.12	129.12
288	NASDAQ	ACLS	Wed, Aug 7, 2002	126.24	130.88	119.68	125.76
287	NASDAQ	ACLS	Tue, Aug 6, 2002	120.00	127.20	119.84	123.84
286	NASDAQ	ACLS	Mon, Aug 5, 2002	118.40	122.40	116.64	116.64
285	NASDAQ	ACLS	Fri, Aug 2, 2002	125.44	126.40	118.40	119.04
284	NASDAQ	ACLS	Thu, Aug 1, 2002	128.00	131.04	124.80	127.04
283	NASDAQ	ACLS	Wed, Jul 31, 2002	138.08	141.44	126.40	128.00
282	NASDAQ	ACLS	Tue, Jul 30, 2002	134.56	142.08	131.20	140.48
281	NASDAQ	ACLS	Mon, Jul 29, 2002	121.76	137.12	120.00	137.12
280	NASDAQ	ACLS	Fri, Jul 26, 2002	124.64	126.88	116.80	118.40
279	NASDAQ	ACLS	Thu, Jul 25, 2002	132.80	133.44	119.36	119.68
278	NASDAQ	ACLS	Wed, Jul 24, 2002	128.00	139.20	123.20	134.40
277	NASDAQ	ACLS	Tue, Jul 23, 2002	147.20	148.00	124.32	135.04
276	NASDAQ	ACLS	Mon, Jul 22, 2002	156.96	159.84	145.60	145.76
275	NASDAQ	ACLS	Fri, Jul 19, 2002	156.96	160.48	150.72	156.48
274	NASDAQ	ACLS	Thu, Jul 18, 2002	156.96	168.00	156.00	156.80
273	NASDAQ	ACLS	Wed, Jul 17, 2002	169.60	178.40	160.00	160.32
272	NASDAQ	ACLS	Tue, Jul 16, 2002	169.76	179.52	164.48	164.96
271	NASDAQ	ACLS	Mon, Jul 15, 2002	169.28	173.76	163.04	172.80
270	NASDAQ	ACLS	Fri, Jul 12, 2002	172.32	176.80	168.16	170.08
269	NASDAQ	ACLS	Thu, Jul 11, 2002	160.80	172.96	158.24	170.08
268	NASDAQ	ACLS	Wed, Jul 10, 2002	168.64	171.20	160.00	161.28
267	NASDAQ	ACLS	Tue, Jul 9, 2002	175.20	175.20	165.92	167.36
266	NASDAQ	ACLS	Mon, Jul 8, 2002	177.92	186.24	175.68	176.00
265	NASDAQ	ACLS	Fri, Jul 5, 2002	172.00	183.68	172.00	183.36
264	NASDAQ	ACLS	Wed, Jul 3, 2002	161.60	169.44	160.32	168.00
263	NASDAQ	ACLS	Tue, Jul 2, 2002	167.36	169.60	160.48	162.24
262	NASDAQ	ACLS	Mon, Jul 1, 2002	182.40	182.40	169.28	169.28
261	NASDAQ	ACLS	Fri, Jun 28, 2002	190.40	198.08	180.16	180.80
260	NASDAQ	ACLS	Thu, Jun 27, 2002	174.72	192.80	174.40	190.08
259	NASDAQ	ACLS	Wed, Jun 26, 2002	164.80	173.44	159.68	173.44
258	NASDAQ	ACLS	Tue, Jun 25, 2002	177.44	178.88	166.40	169.12
257	NASDAQ	ACLS	Mon, Jun 24, 2002	164.16	173.44	160.16	173.44
256	NASDAQ	ACLS	Fri, Jun 21, 2002	168.00	173.44	164.16	164.48
255	NASDAQ	ACLS	Thu, Jun 20, 2002	176.00	178.40	167.04	170.08
254	NASDAQ	ACLS	Wed, Jun 19, 2002	183.36	183.36	172.64	176.16
253	NASDAQ	ACLS	Tue, Jun 18, 2002	188.64	194.56	183.68	183.68
252	NASDAQ	ACLS	Mon, Jun 17, 2002	178.40	191.84	177.28	189.44
251	NASDAQ	ACLS	Fri, Jun 14, 2002	160.48	177.60	156.80	175.52
250	NASDAQ	ACLS	Thu, Jun 13, 2002	159.68	176.48	156.96	164.00
249	NASDAQ	ACLS	Wed, Jun 12, 2002	155.52	162.72	155.52	160.00
248	NASDAQ	ACLS	Tue, Jun 11, 2002	169.76	172.80	156.00	156.80
247	NASDAQ	ACLS	Mon, Jun 10, 2002	172.48	175.52	167.68	170.40
246	NASDAQ	ACLS	Fri, Jun 7, 2002	164.00	173.44	158.24	171.20
245	NASDAQ	ACLS	Thu, Jun 6, 2002	172.48	174.24	167.68	171.20
244	NASDAQ	ACLS	Wed, Jun 5, 2002	181.92	184.96	172.32	176.96
243	NASDAQ	ACLS	Tue, Jun 4, 2002	182.08	186.08	173.28	180.96
242	NASDAQ	ACLS	Mon, Jun 3, 2002	192.64	194.88	180.16	183.20
241	NASDAQ	ACLS	Fri, May 31, 2002	197.60	202.88	194.08	196.64
240	NASDAQ	ACLS	Thu, May 30, 2002	200.00	201.12	189.60	197.44
239	NASDAQ	ACLS	Wed, May 29, 2002	208.64	208.80	199.68	202.40
238	NASDAQ	ACLS	Tue, May 28, 2002	208.00	211.20	205.12	211.04
237	NASDAQ	ACLS	Fri, May 24, 2002	210.88	211.04	202.08	206.72
236	NASDAQ	ACLS	Thu, May 23, 2002	224.48	226.56	215.36	219.52
235	NASDAQ	ACLS	Wed, May 22, 2002	222.56	226.72	217.60	224.16
234	NASDAQ	ACLS	Tue, May 21, 2002	232.00	234.56	220.80	223.04
233	NASDAQ	ACLS	Mon, May 20, 2002	234.56	236.00	229.76	231.84
232	NASDAQ	ACLS	Fri, May 17, 2002	242.88	244.00	230.40	236.48
231	NASDAQ	ACLS	Thu, May 16, 2002	237.60	240.48	231.04	240.00
230	NASDAQ	ACLS	Wed, May 15, 2002	241.60	243.20	231.68	238.88
229	NASDAQ	ACLS	Tue, May 14, 2002	228.00	246.40	227.68	245.76
228	NASDAQ	ACLS	Mon, May 13, 2002	213.76	225.76	213.44	224.00
227	NASDAQ	ACLS	Fri, May 10, 2002	222.40	223.84	207.20	212.48
226	NASDAQ	ACLS	Thu, May 9, 2002	230.40	233.44	220.32	221.60
225	NASDAQ	ACLS	Wed, May 8, 2002	219.20	234.08	218.40	233.12
224	NASDAQ	ACLS	Tue, May 7, 2002	216.48	219.04	208.00	211.20
223	NASDAQ	ACLS	Mon, May 6, 2002	217.76	224.00	214.88	214.88
222	NASDAQ	ACLS	Fri, May 3, 2002	220.16	220.32	210.56	216.96
221	NASDAQ	ACLS	Thu, May 2, 2002	227.52	232.64	219.20	219.68
220	NASDAQ	ACLS	Wed, May 1, 2002	229.12	233.92	219.84	228.64
219	NASDAQ	ACLS	Tue, Apr 30, 2002	224.00	235.20	224.00	230.40
218	NASDAQ	ACLS	Mon, Apr 29, 2002	228.48	233.44	221.44	225.12
217	NASDAQ	ACLS	Fri, Apr 26, 2002	233.60	238.88	220.80	228.00
216	NASDAQ	ACLS	Thu, Apr 25, 2002	237.60	242.24	229.92	233.92
215	NASDAQ	ACLS	Wed, Apr 24, 2002	230.08	237.28	225.92	228.64
214	NASDAQ	ACLS	Tue, Apr 23, 2002	230.56	231.36	227.52	229.60
213	NASDAQ	ACLS	Mon, Apr 22, 2002	231.52	233.92	223.36	228.96
212	NASDAQ	ACLS	Fri, Apr 19, 2002	228.48	235.36	226.40	233.44
211	NASDAQ	ACLS	Thu, Apr 18, 2002	238.56	241.44	223.04	223.52
210	NASDAQ	ACLS	Wed, Apr 17, 2002	241.76	247.52	239.20	241.60
209	NASDAQ	ACLS	Tue, Apr 16, 2002	226.88	243.20	225.60	242.40
208	NASDAQ	ACLS	Mon, Apr 15, 2002	223.52	228.32	219.84	221.76
207	NASDAQ	ACLS	Fri, Apr 12, 2002	219.04	223.20	216.32	223.20
206	NASDAQ	ACLS	Thu, Apr 11, 2002	216.00	220.00	213.60	216.32
205	NASDAQ	ACLS	Wed, Apr 10, 2002	210.24	217.76	207.04	216.16
204	NASDAQ	ACLS	Tue, Apr 9, 2002	213.60	213.92	207.36	209.60
203	NASDAQ	ACLS	Mon, Apr 8, 2002	209.28	211.84	197.60	211.20
202	NASDAQ	ACLS	Fri, Apr 5, 2002	224.64	225.12	212.00	214.72
201	NASDAQ	ACLS	Thu, Apr 4, 2002	218.88	224.64	214.08	223.04
200	NASDAQ	ACLS	Wed, Apr 3, 2002	221.60	224.96	214.88	220.00
199	NASDAQ	ACLS	Tue, Apr 2, 2002	227.84	228.00	221.12	221.12
198	NASDAQ	ACLS	Mon, Apr 1, 2002	226.40	230.88	219.52	228.96
197	NASDAQ	ACLS	Thu, Mar 28, 2002	219.68	233.12	219.68	228.80
196	NASDAQ	ACLS	Wed, Mar 27, 2002	216.96	218.72	212.80	217.44
195	NASDAQ	ACLS	Tue, Mar 26, 2002	212.64	218.88	209.12	217.44
194	NASDAQ	ACLS	Mon, Mar 25, 2002	212.80	219.20	210.72	212.00
193	NASDAQ	ACLS	Fri, Mar 22, 2002	211.20	218.24	205.28	212.96
192	NASDAQ	ACLS	Thu, Mar 21, 2002	206.56	212.48	202.40	212.16
191	NASDAQ	ACLS	Wed, Mar 20, 2002	210.08	212.64	205.60	205.76
190	NASDAQ	ACLS	Tue, Mar 19, 2002	216.64	217.92	210.88	210.88
189	NASDAQ	ACLS	Mon, Mar 18, 2002	215.04	226.56	213.60	216.48
188	NASDAQ	ACLS	Fri, Mar 15, 2002	210.72	217.92	208.64	214.88
187	NASDAQ	ACLS	Thu, Mar 14, 2002	206.40	217.44	204.00	212.80
186	NASDAQ	ACLS	Wed, Mar 13, 2002	210.24	214.72	206.24	206.72
185	NASDAQ	ACLS	Tue, Mar 12, 2002	218.24	225.28	213.44	218.40
184	NASDAQ	ACLS	Mon, Mar 11, 2002	230.40	232.00	220.80	222.24
183	NASDAQ	ACLS	Fri, Mar 8, 2002	227.84	240.00	226.88	232.00
182	NASDAQ	ACLS	Thu, Mar 7, 2002	225.76	231.52	223.68	227.20
181	NASDAQ	ACLS	Wed, Mar 6, 2002	222.56	228.64	208.00	225.44
180	NASDAQ	ACLS	Tue, Mar 5, 2002	218.08	227.84	218.08	222.40
179	NASDAQ	ACLS	Mon, Mar 4, 2002	213.60	227.04	212.48	218.24
178	NASDAQ	ACLS	Fri, Mar 1, 2002	199.84	217.76	196.96	213.28
177	NASDAQ	ACLS	Thu, Feb 28, 2002	195.68	200.16	193.12	195.36
176	NASDAQ	ACLS	Wed, Feb 27, 2002	189.92	203.04	189.60	197.60
175	NASDAQ	ACLS	Tue, Feb 26, 2002	191.04	195.20	188.00	188.64
174	NASDAQ	ACLS	Mon, Feb 25, 2002	181.76	192.80	181.60	191.84
173	NASDAQ	ACLS	Fri, Feb 22, 2002	182.40	186.56	179.36	181.44
172	NASDAQ	ACLS	Thu, Feb 21, 2002	193.60	195.20	180.16	183.68
171	NASDAQ	ACLS	Wed, Feb 20, 2002	191.52	198.88	189.60	195.68
170	NASDAQ	ACLS	Tue, Feb 19, 2002	193.92	195.36	188.32	189.76
169	NASDAQ	ACLS	Fri, Feb 15, 2002	201.44	204.00	192.32	195.36
168	NASDAQ	ACLS	Thu, Feb 14, 2002	205.12	215.36	200.32	200.48
167	NASDAQ	ACLS	Wed, Feb 13, 2002	198.40	205.60	195.52	203.68
166	NASDAQ	ACLS	Tue, Feb 12, 2002	202.40	203.20	196.00	196.00
165	NASDAQ	ACLS	Mon, Feb 11, 2002	196.80	202.56	192.16	202.24
164	NASDAQ	ACLS	Fri, Feb 8, 2002	194.08	197.12	190.40	196.00
163	NASDAQ	ACLS	Thu, Feb 7, 2002	196.32	201.12	191.68	192.00
162	NASDAQ	ACLS	Wed, Feb 6, 2002	202.24	202.40	191.36	195.36
161	NASDAQ	ACLS	Tue, Feb 5, 2002	212.64	212.80	198.40	201.44
160	NASDAQ	ACLS	Mon, Feb 4, 2002	217.60	221.60	211.20	211.20
159	NASDAQ	ACLS	Fri, Feb 1, 2002	219.20	219.20	213.60	215.52
158	NASDAQ	ACLS	Thu, Jan 31, 2002	211.20	220.00	208.48	219.84
157	NASDAQ	ACLS	Wed, Jan 30, 2002	208.32	211.52	201.60	211.36
156	NASDAQ	ACLS	Tue, Jan 29, 2002	215.84	217.60	205.12	205.92
155	NASDAQ	ACLS	Mon, Jan 28, 2002	208.32	216.00	208.16	215.04
154	NASDAQ	ACLS	Fri, Jan 25, 2002	208.00	212.64	202.56	209.60
153	NASDAQ	ACLS	Thu, Jan 24, 2002	212.16	215.20	209.92	211.20
152	NASDAQ	ACLS	Wed, Jan 23, 2002	203.20	212.80	200.16	211.52
151	NASDAQ	ACLS	Tue, Jan 22, 2002	209.60	211.20	194.08	202.24
150	NASDAQ	ACLS	Fri, Jan 18, 2002	210.56	212.80	206.72	210.56
149	NASDAQ	ACLS	Thu, Jan 17, 2002	218.24	218.40	207.36	213.60
148	NASDAQ	ACLS	Wed, Jan 16, 2002	226.08	227.84	211.04	215.68
147	NASDAQ	ACLS	Tue, Jan 15, 2002	233.60	236.00	224.96	235.84
146	NASDAQ	ACLS	Mon, Jan 14, 2002	230.56	238.08	226.56	236.64
145	NASDAQ	ACLS	Fri, Jan 11, 2002	235.20	236.80	227.20	232.96
144	NASDAQ	ACLS	Thu, Jan 10, 2002	238.40	238.40	230.88	233.60
143	NASDAQ	ACLS	Wed, Jan 9, 2002	245.60	252.16	228.16	238.24
142	NASDAQ	ACLS	Tue, Jan 8, 2002	243.20	254.40	240.32	245.60
141	NASDAQ	ACLS	Mon, Jan 7, 2002	250.56	257.28	243.04	243.84
140	NASDAQ	ACLS	Fri, Jan 4, 2002	234.72	260.16	233.76	256.64
139	NASDAQ	ACLS	Thu, Jan 3, 2002	209.92	236.32	209.76	235.36
138	NASDAQ	ACLS	Wed, Jan 2, 2002	205.76	213.12	205.60	211.20
137	NASDAQ	ACLS	Mon, Dec 31, 2001	210.56	214.40	205.92	206.24
136	NASDAQ	ACLS	Fri, Dec 28, 2001	217.92	220.00	209.60	209.60
135	NASDAQ	ACLS	Thu, Dec 27, 2001	212.64	217.60	212.64	216.80
134	NASDAQ	ACLS	Wed, Dec 26, 2001	219.04	221.28	209.60	211.68
133	NASDAQ	ACLS	Mon, Dec 24, 2001	222.24	226.08	219.52	219.84
132	NASDAQ	ACLS	Fri, Dec 21, 2001	220.00	224.00	217.76	218.56
131	NASDAQ	ACLS	Thu, Dec 20, 2001	220.64	222.40	212.48	218.72
130	NASDAQ	ACLS	Wed, Dec 19, 2001	224.80	230.40	220.80	221.28
129	NASDAQ	ACLS	Tue, Dec 18, 2001	229.60	232.80	228.32	230.40
128	NASDAQ	ACLS	Mon, Dec 17, 2001	213.44	229.44	213.28	229.12
127	NASDAQ	ACLS	Fri, Dec 14, 2001	212.80	220.80	208.00	214.24
126	NASDAQ	ACLS	Thu, Dec 13, 2001	223.52	223.68	207.52	209.92
125	NASDAQ	ACLS	Wed, Dec 12, 2001	228.80	239.52	224.80	225.92
124	NASDAQ	ACLS	Tue, Dec 11, 2001	227.20	235.68	226.24	231.52
123	NASDAQ	ACLS	Mon, Dec 10, 2001	223.36	226.56	220.00	224.32
122	NASDAQ	ACLS	Fri, Dec 7, 2001	236.80	239.52	223.68	225.60
121	NASDAQ	ACLS	Thu, Dec 6, 2001	239.20	240.00	230.08	237.76
120	NASDAQ	ACLS	Wed, Dec 5, 2001	227.04	239.68	224.00	238.56
119	NASDAQ	ACLS	Tue, Dec 4, 2001	212.32	226.88	211.36	226.88
118	NASDAQ	ACLS	Mon, Dec 3, 2001	213.44	217.44	208.48	211.20
117	NASDAQ	ACLS	Fri, Nov 30, 2001	212.00	219.36	209.12	217.76
116	NASDAQ	ACLS	Thu, Nov 29, 2001	215.68	220.00	211.36	218.88
115	NASDAQ	ACLS	Wed, Nov 28, 2001	221.76	224.00	210.08	211.36
114	NASDAQ	ACLS	Tue, Nov 27, 2001	216.80	230.56	210.72	225.60
113	NASDAQ	ACLS	Mon, Nov 26, 2001	208.64	223.84	208.48	218.56
112	NASDAQ	ACLS	Fri, Nov 23, 2001	210.40	212.00	204.16	210.56
111	NASDAQ	ACLS	Wed, Nov 21, 2001	208.16	214.24	203.36	209.12
110	NASDAQ	ACLS	Tue, Nov 20, 2001	217.76	219.68	206.24	209.60
109	NASDAQ	ACLS	Mon, Nov 19, 2001	222.08	224.80	214.72	220.00
108	NASDAQ	ACLS	Fri, Nov 16, 2001	216.32	221.60	212.96	218.72
107	NASDAQ	ACLS	Thu, Nov 15, 2001	210.88	224.96	202.40	216.48
106	NASDAQ	ACLS	Wed, Nov 14, 2001	220.16	221.60	207.20	214.08
105	NASDAQ	ACLS	Tue, Nov 13, 2001	208.16	223.20	208.00	215.84
104	NASDAQ	ACLS	Mon, Nov 12, 2001	210.24	210.24	185.76	200.80
103	NASDAQ	ACLS	Fri, Nov 9, 2001	217.92	220.80	197.60	204.80
102	NASDAQ	ACLS	Thu, Nov 8, 2001	219.36	227.20	218.08	219.52
101	NASDAQ	ACLS	Wed, Nov 7, 2001	219.20	227.68	215.36	220.00
100	NASDAQ	ACLS	Tue, Nov 6, 2001	220.64	224.00	212.80	222.08
99	NASDAQ	ACLS	Mon, Nov 5, 2001	226.88	236.00	224.00	224.00
98	NASDAQ	ACLS	Fri, Nov 2, 2001	214.72	226.40	214.72	222.40
97	NASDAQ	ACLS	Thu, Nov 1, 2001	210.40	223.68	204.64	222.24
96	NASDAQ	ACLS	Wed, Oct 31, 2001	194.08	212.00	193.44	209.76
95	NASDAQ	ACLS	Tue, Oct 30, 2001	198.40	200.80	186.08	193.60
94	NASDAQ	ACLS	Mon, Oct 29, 2001	205.76	212.16	198.72	200.16
93	NASDAQ	ACLS	Fri, Oct 26, 2001	202.56	214.72	201.44	212.00
92	NASDAQ	ACLS	Thu, Oct 25, 2001	178.40	214.08	174.56	205.92
91	NASDAQ	ACLS	Wed, Oct 24, 2001	183.36	186.88	180.80	184.00
90	NASDAQ	ACLS	Tue, Oct 23, 2001	180.00	187.36	180.00	183.52
89	NASDAQ	ACLS	Mon, Oct 22, 2001	165.60	184.80	163.36	180.48
88	NASDAQ	ACLS	Fri, Oct 19, 2001	164.48	170.08	160.16	165.60
87	NASDAQ	ACLS	Thu, Oct 18, 2001	171.20	172.80	159.68	160.80
86	NASDAQ	ACLS	Wed, Oct 17, 2001	176.48	183.20	165.60	168.00
85	NASDAQ	ACLS	Tue, Oct 16, 2001	171.52	177.60	166.08	170.56
84	NASDAQ	ACLS	Mon, Oct 15, 2001	187.52	188.80	168.48	171.36
83	NASDAQ	ACLS	Fri, Oct 12, 2001	186.40	200.96	184.00	192.16
82	NASDAQ	ACLS	Thu, Oct 11, 2001	180.80	197.92	180.64	195.36
81	NASDAQ	ACLS	Wed, Oct 10, 2001	168.32	181.28	168.16	180.16
80	NASDAQ	ACLS	Tue, Oct 9, 2001	171.20	176.96	164.80	168.16
79	NASDAQ	ACLS	Mon, Oct 8, 2001	156.80	173.92	152.00	171.04
78	NASDAQ	ACLS	Fri, Oct 5, 2001	161.60	163.20	156.64	158.24
77	NASDAQ	ACLS	Thu, Oct 4, 2001	167.04	169.12	159.36	163.52
76	NASDAQ	ACLS	Wed, Oct 3, 2001	146.40	166.24	142.08	165.28
75	NASDAQ	ACLS	Tue, Oct 2, 2001	147.20	152.48	143.36	144.80
74	NASDAQ	ACLS	Mon, Oct 1, 2001	148.32	156.00	140.80	144.16
73	NASDAQ	ACLS	Fri, Sep 28, 2001	147.84	161.60	143.84	151.20
72	NASDAQ	ACLS	Thu, Sep 27, 2001	149.60	152.16	136.80	140.32
71	NASDAQ	ACLS	Wed, Sep 26, 2001	166.08	167.04	145.12	152.64
70	NASDAQ	ACLS	Tue, Sep 25, 2001	158.08	171.68	153.76	163.36
69	NASDAQ	ACLS	Mon, Sep 24, 2001	150.40	159.36	149.60	156.00
68	NASDAQ	ACLS	Fri, Sep 21, 2001	149.76	156.32	139.20	144.00
67	NASDAQ	ACLS	Thu, Sep 20, 2001	172.80	176.96	158.40	159.84
66	NASDAQ	ACLS	Wed, Sep 19, 2001	191.36	193.60	166.56	172.80
65	NASDAQ	ACLS	Tue, Sep 18, 2001	191.52	196.32	187.20	191.84
64	NASDAQ	ACLS	Mon, Sep 17, 2001	195.84	206.40	181.44	191.52
63	NASDAQ	ACLS	Mon, Sep 10, 2001	221.76	221.76	209.60	210.40
62	NASDAQ	ACLS	Fri, Sep 7, 2001	220.00	224.16	216.80	223.20
61	NASDAQ	ACLS	Thu, Sep 6, 2001	217.28	222.40	213.76	220.16
60	NASDAQ	ACLS	Wed, Sep 5, 2001	222.56	228.00	212.80	224.16
59	NASDAQ	ACLS	Tue, Sep 4, 2001	223.20	225.28	217.28	221.12
58	NASDAQ	ACLS	Fri, Aug 31, 2001	219.20	228.00	218.40	223.20
57	NASDAQ	ACLS	Thu, Aug 30, 2001	218.40	225.60	211.20	225.12
56	NASDAQ	ACLS	Wed, Aug 29, 2001	225.60	227.20	214.56	223.52
55	NASDAQ	ACLS	Tue, Aug 28, 2001	233.28	233.44	220.96	225.60
54	NASDAQ	ACLS	Mon, Aug 27, 2001	234.40	237.60	232.32	233.76
53	NASDAQ	ACLS	Fri, Aug 24, 2001	227.20	238.08	224.00	237.60
52	NASDAQ	ACLS	Thu, Aug 23, 2001	210.88	225.92	210.88	225.44
51	NASDAQ	ACLS	Wed, Aug 22, 2001	212.80	216.80	208.32	212.00
50	NASDAQ	ACLS	Tue, Aug 21, 2001	217.92	219.20	207.20	209.76
49	NASDAQ	ACLS	Mon, Aug 20, 2001	214.24	217.76	209.92	215.52
48	NASDAQ	ACLS	Fri, Aug 17, 2001	219.36	221.76	212.00	216.16
47	NASDAQ	ACLS	Thu, Aug 16, 2001	220.80	223.52	210.24	223.52
46	NASDAQ	ACLS	Wed, Aug 15, 2001	224.00	224.16	217.76	221.76
45	NASDAQ	ACLS	Tue, Aug 14, 2001	222.88	225.44	219.20	220.96
44	NASDAQ	ACLS	Mon, Aug 13, 2001	217.12	223.68	216.80	223.68
43	NASDAQ	ACLS	Fri, Aug 10, 2001	213.28	217.60	205.44	216.16
42	NASDAQ	ACLS	Thu, Aug 9, 2001	204.80	217.60	202.72	212.16
41	NASDAQ	ACLS	Wed, Aug 8, 2001	219.36	226.24	205.60	207.68
40	NASDAQ	ACLS	Tue, Aug 7, 2001	238.24	238.24	218.40	222.56
39	NASDAQ	ACLS	Mon, Aug 6, 2001	239.52	240.64	231.36	238.08
38	NASDAQ	ACLS	Fri, Aug 3, 2001	242.72	243.04	233.60	241.76
37	NASDAQ	ACLS	Thu, Aug 2, 2001	241.60	244.80	236.00	244.00
36	NASDAQ	ACLS	Wed, Aug 1, 2001	229.60	241.60	229.60	237.60
35	NASDAQ	ACLS	Tue, Jul 31, 2001	224.96	233.60	218.56	226.72
34	NASDAQ	ACLS	Mon, Jul 30, 2001	224.16	230.56	216.96	225.60
33	NASDAQ	ACLS	Fri, Jul 27, 2001	215.36	225.60	212.80	224.64
32	NASDAQ	ACLS	Thu, Jul 26, 2001	202.56	220.48	194.72	216.32
31	NASDAQ	ACLS	Wed, Jul 25, 2001	222.72	224.80	213.76	219.04
30	NASDAQ	ACLS	Tue, Jul 24, 2001	228.48	230.08	222.40	224.80
29	NASDAQ	ACLS	Mon, Jul 23, 2001	223.68	233.60	223.68	228.64
28	NASDAQ	ACLS	Fri, Jul 20, 2001	222.72	228.96	209.76	221.76
27	NASDAQ	ACLS	Thu, Jul 19, 2001	224.64	233.60	221.60	221.92
26	NASDAQ	ACLS	Wed, Jul 18, 2001	207.68	224.80	206.08	223.04
25	NASDAQ	ACLS	Tue, Jul 17, 2001	203.04	213.44	198.40	212.96
24	NASDAQ	ACLS	Mon, Jul 16, 2001	223.20	223.36	204.80	205.12
23	NASDAQ	ACLS	Fri, Jul 13, 2001	216.00	224.00	212.96	223.36
22	NASDAQ	ACLS	Thu, Jul 12, 2001	212.32	221.60	211.52	216.00
21	NASDAQ	ACLS	Wed, Jul 11, 2001	205.12	211.20	197.12	207.84
20	NASDAQ	ACLS	Tue, Jul 10, 2001	217.60	218.24	204.32	206.24
19	NASDAQ	ACLS	Mon, Jul 9, 2001	214.88	220.00	206.40	216.16
18	NASDAQ	ACLS	Fri, Jul 6, 2001	217.12	217.12	205.60	213.60
17	NASDAQ	ACLS	Thu, Jul 5, 2001	212.96	230.24	210.08	226.08
16	NASDAQ	ACLS	Tue, Jul 3, 2001	228.00	228.00	212.16	214.40
15	NASDAQ	ACLS	Mon, Jul 2, 2001	238.40	240.00	223.84	225.44
14	NASDAQ	ACLS	Fri, Jun 29, 2001	243.68	249.12	230.40	236.80
13	NASDAQ	ACLS	Thu, Jun 28, 2001	226.88	245.76	226.88	243.04
12	NASDAQ	ACLS	Wed, Jun 27, 2001	224.96	233.12	224.00	226.72
11	NASDAQ	ACLS	Tue, Jun 26, 2001	231.04	233.28	224.00	229.60
10	NASDAQ	ACLS	Mon, Jun 25, 2001	232.80	240.80	230.72	238.40
9	NASDAQ	ACLS	Fri, Jun 22, 2001	224.00	236.16	223.20	230.08
8	NASDAQ	ACLS	Thu, Jun 21, 2001	233.12	240.48	219.04	223.04
7	NASDAQ	ACLS	Wed, Jun 20, 2001	221.60	232.48	218.24	231.04
6	NASDAQ	ACLS	Tue, Jun 19, 2001	240.00	241.60	222.40	227.84
5	NASDAQ	ACLS	Mon, Jun 18, 2001	235.84	242.24	226.08	233.60
4	NASDAQ	ACLS	Fri, Jun 15, 2001	226.40	232.80	220.16	229.28
3	NASDAQ	ACLS	Thu, Jun 14, 2001	243.20	245.60	229.60	231.20
2	NASDAQ	ACLS	Wed, Jun 13, 2001	256.80	260.00	248.16	249.60
1	NASDAQ	ACLS	Tue, Jun 12, 2001	260.80	261.76	243.20	252.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Axcelis Technologies Inc NASDAQ:ACLS 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