APPLIED MATLS INC

Ticker: AMAT CUSIP: 038222105 Class: COM

COOKE & BIELER LP's Holding History (CIK: 0000024386)

Note: Option positions (PUT/CALL) are excluded.

Q3 2019

Shares 1,085,995 Value ($000) $54,192 Avg Close $45.34 Range $40.20 - $49.55

Q2 2019

Shares 1,537,498 Value ($000) $69,049 Avg Close $39.35 Range $36.00 - $42.67

Q1 2019

Shares 1,988,997 Value ($000) $78,884 Avg Close $35.32 Range $29.21 - $39.16

Q4 2018

Shares 2,887,463 Value ($000) $94,536 Avg Close $31.70 Range $26.71 - $36.59

Q3 2018

Shares 2,110,951 Value ($000) $81,589 Avg Close $40.70 Range $34.50 - $46.28

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2019	1,085,995	$54,192	$45.34	$40.20 - $49.55
Q2 2019	1,537,498	$69,049	$39.35	$36.00 - $42.67
Q1 2019	1,988,997	$78,884	$35.32	$29.21 - $39.16
Q4 2018	2,887,463	$94,536	$31.70	$26.71 - $36.59
Q3 2018	2,110,951	$81,589	$40.70	$34.50 - $46.28