28 119 new H L
New Highs 28
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Arris Grp ARRS 35.83 4,592,003
Avalanche Biotechnologies AAVL 28.95 6,302,699
Century Aluminum Co CENX 19.79 1,606,988
Cheviot Fincl CHEV 12.85 1,204
Citizens First CZFC 11.24 1,191
Core-Mark Holding CORE 47.37 107,142
El Pollo Loco Holdings LOCO 39.90 18,220,759
Ensign Group ENSG 33.63 139,342
Equinix EQIX 220.85 1,495,072
Euronet Worldwide EEFT 50.37 462,703
Firstservice FSRV 56.68 14,828
HealthEquity HQY 20.00 7,218,177
Hologic HOLX 26.75 3,417,482
K2M Group Holdings Inc. KTWO 17.98 97,119
Lam Research LRCX 72.92 6,895,664
Lawson Products LAWS 18.97 10,046
Liberty Tax Inc. TAX 35.20 52,753
Marinus Pharmaceuticals MRNS 8.16 622,183
NVECorp NVEC 67.08 48,540
Open Text OTEX 56.97 2,239,440
PAM Transportation Svcs PTSI 36.48 37,624
Quotient Wt QTNTW 4.00 80,363
Rightside Group NAMEV 16.17 164,089
Sound Financial Bancorp SFBC 18.32 800
Superior Uniform SGC 21.29 20,294
Tessera Techs TSRA 26.61 2,927,760
Tucows Inc TCX 16.33 21,325
Western Digital WDC 102.89 2,160,594
New Lows 119
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
API Technologies ATNY 2.03 36,652
Achaogen Inc. AKAO 10.55 83,565
Active Power ACPW 2.31 87,230
Acxiom ACXM 18.02 1,415,710
Alcentra Capital Corp. ABDC 13.15 113,905
Aldeyra Therapeutics Inc. ALDX 3.28 19,538
Amer Cap Agency Dep Pfd B AGNCB 24.20 88,460
Aware AWRE 4.22 160,501
BSD Medical BSDM 0.76 88,786
Beacon Roofing Supply BECN 27.53 337,819
Big 5 Sporting Goods BGFV 9.45 619,291
Bio Blast Pharma ORPN 8.26 1,622,807
BioLine RX Ltd ADS BLRX 1.78 149,200
Black Diamond BDE 8.77 185,859
Bloomin' Brands Inc. BLMN 19.42 919,026
Blue Nile NILE 25.43 175,690
Boulder Brands Inc. BDBD 11.30 493,705
Brightcove BCOV 5.93 887,835
Cache CACH 1.10 135,399
Caesars Entertainment CZR 15.91 719,461
Calamos Focus Growth ETF CFGE 9.82 360
CanterburyPK CPHC 9.38 3,217
Cass Info Systems CASS 45.13 18,195
Ceragon Networks CRNT 2.00 4,703,231
Charles & Colvard CTHR 1.70 263,694
Chefs' Warehouse CHEF 16.87 159,954
China Recycling Energy CREG 1.30 749,230
Cimatron CIMT 5.63 100,470
CollabRx Inc. CLRX 1.53 18,459
Commerce Bcshs Dep Pfd B CBSHP 24.57 47,388
Compass US 500 Enh CFO 33.93 20,749
Compass US 500 Volatility CFA 34.11 1,600
Compass US EQ Incm 100 CDC 34.09 3,171
Compuware CPWR 9.09 1,539,754
ContraFect Corp. Un CFRXU 6.10 36,781
Corinthian Colleges COCO 0.20 964,760
Dawson Geophysical Co DWSN 24.85 41,774
Delcath Systems Inc DCTH 1.95 143,714
Digital River DRIV 13.61 537,720
EDAP TMS SA EDAP 1.82 4,827,711
eHealth EHTH 20.64 4,409,743
Electro Scientific Inds ESIO 5.96 268,657
Energy XXI (Bermuda) EXXI 19.89 1,796,044
Entropic Comm Inc ENTR 2.77 1,905,592
FX Engy 9.25% Conv Pfd B FXENP 24.38 4,826
Female Health FHCO 3.91 317,119
FT Dorsey Wright Inl Foc5 IFV 19.56 10,460
FT RBA Am Ind Renaissance AIRR 17.69 29,033
FirstMerit FMER 17.55 1,405,836
Fossil Group Inc. FOSL 97.92 656,686
G&K Services Inc. Cl A GK 48.00 54,645
Geospace Technologies GEOS 39.77 223,641
Gevo Inc GEVO 0.49 6,017,659
GlobeImmune Inc. GBIM 9.27 11,656
Hercules Offshore HERO 3.50 4,437,209
Hibbett Sports HIBB 49.28 427,523
Ikanos Communications IKAN 0.38 474,242
Image Sensing Sys ISNS 2.40 153,678
Immune Design IMDZ 11.51 37,836
Innocoll ADS INNL 8.44 90,402
Innovative Sols & Support ISSC 5.79 50,164
Interface Inc. TILE 15.72 396,649
Intersections INTX 3.50 228,586
Kelly Services Cl A KELYA 15.79 213,911
KiOR KIOR 0.31 240,072
Koss KOSS 2.50 8,510
Lifeway Foods LWAY 12.34 14,428
Macrocure MCUR 7.01 1,763,931
ManTech Intl Cl A MANT 26.64 459,976
Martin Midstream Partners MMLP 38.77 242,983
Mazor Robotics Ltd. ADS MZOR 13.25 26,547
Medallion Fincl TAXI 11.08 475,180
MediWound Ltd. MDWD 8.66 70,465
Metabolix MBLX 0.45 247,365
Michaels Cos. Inc. MIK 14.77 443,133
Micronet Enertec Techs MICT 3.54 20,350
Monarch Casino & Resort MCRI 12.39 34,398
Natl Bankshares NKSH 29.06 8,042
Neptune Techs & Biores NEPT 2.07 167,558
NetSol Technologies NTWK 3.49 71,814
Northwest Bancshares NWBI 12.40 358,950
Ocular Therapeutix OCUL 11.90 154,243
OdysseyMarineExploration OMEX 1.16 712,598
PDI PDII 3.30 32,287
Papa Murphy's Holdings FRSH 8.08 160,838
Perion Network PERI 8.13 280,725
Pluristem Therapeutics PSTI 2.82 49,282
PwrShs Multi-Strategy Alt LALT 24.78 1,220
QLogic QLGC 8.91 1,281,093
QuinStreet QNST 4.92 79,639
Raven Industries RAVN 27.75 101,275
Repros Therapeutics RPRX 13.80 192,545
Rex Energy REXX 13.48 1,321,090
Rock Creek Pharm RCPI 0.35 1,180,625
Roka Bioscience ROKA 9.15 153,461
SCYNEXIS Inc. SCYX 6.09 13,114
SP Plus Corp. SP 17.96 41,021
Sears Hometown & Outlet SHOS 18.76 117,671
Shoe Carnival SCVL 17.66 217,330
Snyders-Lance LNCE 24.78 167,596
Solar Capital SLRC 19.70 532,011
Spark Energy SPKE 16.81 89,708
Spartan Motors SPAR 4.26 134,625
Sportsman's Warehouse SPWH 5.75 263,059
Steven Madden SHOO 30.20 2,359,680
TGC Inds TGE 3.79 136,157
Tandem Diabetes Care Inc. TNDM 12.36 280,877
Targacept TRGT 2.70 214,193
Technical Communications TCCO 3.82 23,982
TerraForm Power TERP 30.00 461,159
Town Sports Intl Hldgs CLUB 4.60 2,157,772
TransGlobe Energy TGA 6.24 118,874
Vascular Biogenics VBLX 9.02 1,524,839
(MORE TO FOLLOW) Dow Jones Newswires
07-31-14 1736ET
Copyright (c) 2014 Dow Jones & Company, Inc.
