EMCOR GROUP INC

Ticker: EME CUSIP: 29084Q100 Class: EQTY

SYSTEMATIC FINANCIAL MANAGEMENT LP's Holding History (CIK: 0001085936)

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

Q4 2025

Shares 127,809 Value ($000) $78,193 Avg Close $647.50 Range $564.92 - $778.64

Q3 2025

Shares 142,103 Value ($000) $92,302 Avg Close $606.37 Range $516.49 - $667.39

Q2 2025

Shares 155,157 Value ($000) $82,993 Avg Close $440.85 Range $320.42 - $537.86

Q1 2025

Shares 155,467 Value ($000) $57,465 Avg Close $431.82 Range $351.58 - $544.49

Q4 2024

Shares 157,219 Value ($000) $71,362 Avg Close $472.15 Range $419.14 - $531.33

Q3 2024

Shares 167,716 Value ($000) $72,207 Avg Close $376.44 Range $318.68 - $442.84

Q2 2024

Shares 158,616 Value ($000) $57,908 Avg Close $367.70 Range $326.34 - $400.70

Q1 2024

Shares 184,693 Value ($000) $64,680 Avg Close $267.38 Range $208.33 - $353.35

Q4 2023

Shares 232,582 Value ($000) $50,105 Avg Close $208.84 Range $190.60 - $220.80

Q3 2023

Shares 263,284 Value ($000) $55,392 Avg Close $208.00 Range $179.45 - $226.23

Q2 2023

Shares 314,454 Value ($000) $58,105 Avg Close $166.16 Range $150.36 - $184.45

Q1 2023

Shares 326,573 Value ($000) $53,098 Avg Close $152.57 Range $140.66 - $168.59

Q4 2022

Shares 336,385 Value ($000) $49,822 Avg Close $140.69 Range $114.70 - $155.32

Q3 2022

Shares 348,016 Value ($000) $40,189 Avg Close $113.11 Range $97.38 - $123.05

Q2 2022

Shares 351,716 Value ($000) $36,213 Avg Close $105.71 Range $94.58 - $118.66

Q1 2022

Shares 355,424 Value ($000) $40,031 Avg Close $116.28 Range $106.47 - $130.09

Q4 2021

Shares 332,403 Value ($000) $42,345 Avg Close $122.14 Range $112.77 - $134.18

Q3 2021

Shares 323,570 Value ($000) $37,334 Avg Close $118.09 Range $109.36 - $123.44

Q2 2021

Shares 307,031 Value ($000) $37,823 Avg Close $120.11 Range $110.10 - $127.45

Q1 2021

Shares 266,465 Value ($000) $29,887 Avg Close $98.56 Range $85.92 - $113.68

Q4 2020

Shares 279,993 Value ($000) $25,608 Avg Close $78.88 Range $62.56 - $91.98

Q3 2020

Shares 308,786 Value ($000) $20,908 Avg Close $68.04 Range $57.54 - $76.87

Q2 2020

Shares 320,677 Value ($000) $21,210 Avg Close $61.37 Range $51.88 - $71.60

Q1 2020

Shares 331,634 Value ($000) $20,336 Avg Close $75.42 Range $40.95 - $88.89

Q4 2019

Shares 351,175 Value ($000) $30,306 Avg Close $86.03 Range $79.75 - $91.45

Q3 2019

Shares 339,273 Value ($000) $29,218 Avg Close $83.08 Range $77.74 - $87.38

Q2 2019

Shares 379,528 Value ($000) $33,436 Avg Close $79.10 Range $71.61 - $86.14

Q1 2019

Shares 425,214 Value ($000) $31,075 Avg Close $66.12 Range $56.52 - $72.72

Q4 2018

Shares 519,630 Value ($000) $31,017 Avg Close $67.41 Range $55.78 - $74.17

Q3 2018

Shares 506,514 Value ($000) $38,044 Avg Close $74.99 Range $71.70 - $79.13

Q2 2018

Shares 455,583 Value ($000) $34,706 Avg Close $75.29 Range $70.20 - $79.70

Q1 2018

Shares 243,746 Value ($000) $18,995 Avg Close $76.91 Range $71.10 - $82.57

Q4 2017

Shares 238,282 Value ($000) $19,480 Avg Close $75.08 Range $66.68 - $81.55

Q3 2017

Shares 263,039 Value ($000) $18,250 Avg Close $64.12 Range $60.19 - $68.04

Q2 2017

Shares 339,974 Value ($000) $22,227 Avg Close $62.22 Range $58.33 - $66.88

Q1 2017

Shares 339,111 Value ($000) $21,347 Avg Close $64.10 Range $57.73 - $70.32

Q4 2016

Shares 347,247 Value ($000) $24,571 Avg Close $63.22 Range $53.17 - $70.86

Q3 2016

Shares 362,925 Value ($000) $21,638 Avg Close $53.25 Range $45.88 - $58.13

Q2 2016

Shares 394,451 Value ($000) $19,430 Avg Close $45.84 Range $42.59 - $47.99

Q1 2016

Shares 399,997 Value ($000) $19,439 Avg Close $43.81 Range $39.36 - $47.11

Q4 2015

Shares 411,087 Value ($000) $19,748 Avg Close $46.00 Range $41.01 - $50.21

Q3 2015

Shares 423,889 Value ($000) $18,757 Avg Close $44.65 Range $41.56 - $46.76

Q2 2015

Shares 359,171 Value ($000) $17,157 Avg Close $44.50 Range $41.79 - $46.67

Q1 2015

Shares 377,389 Value ($000) $17,537 Avg Close $41.40 Range $37.97 - $45.02

Q4 2014

Shares 354,207 Value ($000) $15,758 Avg Close $40.94 Range $36.75 - $43.67

Q3 2014

Shares 317,654 Value ($000) $12,693 Avg Close $40.82 Range $37.97 - $43.67

Q2 2014

Shares 274,731 Value ($000) $12,233 Avg Close $43.03 Range $41.10 - $45.52

Q1 2014

Shares 267,638 Value ($000) $12,522 Avg Close $41.67 Range $37.98 - $45.26

Q4 2013

Shares 270,025 Value ($000) $11,459 Avg Close $36.84 Range $34.27 - $40.27

Q3 2013

Shares 2,764,455 Value ($000) $108,173 Avg Close $38.22 Range $35.09 - $41.49

Q2 2013

Shares 2,657,219 Value ($000) $108,015 Avg Close $36.90 Range $33.52 - $39.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	127,809	$78,193	$647.50	$564.92 - $778.64
Q3 2025	142,103	$92,302	$606.37	$516.49 - $667.39
Q2 2025	155,157	$82,993	$440.85	$320.42 - $537.86
Q1 2025	155,467	$57,465	$431.82	$351.58 - $544.49
Q4 2024	157,219	$71,362	$472.15	$419.14 - $531.33
Q3 2024	167,716	$72,207	$376.44	$318.68 - $442.84
Q2 2024	158,616	$57,908	$367.70	$326.34 - $400.70
Q1 2024	184,693	$64,680	$267.38	$208.33 - $353.35
Q4 2023	232,582	$50,105	$208.84	$190.60 - $220.80
Q3 2023	263,284	$55,392	$208.00	$179.45 - $226.23
Q2 2023	314,454	$58,105	$166.16	$150.36 - $184.45
Q1 2023	326,573	$53,098	$152.57	$140.66 - $168.59
Q4 2022	336,385	$49,822	$140.69	$114.70 - $155.32
Q3 2022	348,016	$40,189	$113.11	$97.38 - $123.05
Q2 2022	351,716	$36,213	$105.71	$94.58 - $118.66
Q1 2022	355,424	$40,031	$116.28	$106.47 - $130.09
Q4 2021	332,403	$42,345	$122.14	$112.77 - $134.18
Q3 2021	323,570	$37,334	$118.09	$109.36 - $123.44
Q2 2021	307,031	$37,823	$120.11	$110.10 - $127.45
Q1 2021	266,465	$29,887	$98.56	$85.92 - $113.68
Q4 2020	279,993	$25,608	$78.88	$62.56 - $91.98
Q3 2020	308,786	$20,908	$68.04	$57.54 - $76.87
Q2 2020	320,677	$21,210	$61.37	$51.88 - $71.60
Q1 2020	331,634	$20,336	$75.42	$40.95 - $88.89
Q4 2019	351,175	$30,306	$86.03	$79.75 - $91.45
Q3 2019	339,273	$29,218	$83.08	$77.74 - $87.38
Q2 2019	379,528	$33,436	$79.10	$71.61 - $86.14
Q1 2019	425,214	$31,075	$66.12	$56.52 - $72.72
Q4 2018	519,630	$31,017	$67.41	$55.78 - $74.17
Q3 2018	506,514	$38,044	$74.99	$71.70 - $79.13
Q2 2018	455,583	$34,706	$75.29	$70.20 - $79.70
Q1 2018	243,746	$18,995	$76.91	$71.10 - $82.57
Q4 2017	238,282	$19,480	$75.08	$66.68 - $81.55
Q3 2017	263,039	$18,250	$64.12	$60.19 - $68.04
Q2 2017	339,974	$22,227	$62.22	$58.33 - $66.88
Q1 2017	339,111	$21,347	$64.10	$57.73 - $70.32
Q4 2016	347,247	$24,571	$63.22	$53.17 - $70.86
Q3 2016	362,925	$21,638	$53.25	$45.88 - $58.13
Q2 2016	394,451	$19,430	$45.84	$42.59 - $47.99
Q1 2016	399,997	$19,439	$43.81	$39.36 - $47.11
Q4 2015	411,087	$19,748	$46.00	$41.01 - $50.21
Q3 2015	423,889	$18,757	$44.65	$41.56 - $46.76
Q2 2015	359,171	$17,157	$44.50	$41.79 - $46.67
Q1 2015	377,389	$17,537	$41.40	$37.97 - $45.02
Q4 2014	354,207	$15,758	$40.94	$36.75 - $43.67
Q3 2014	317,654	$12,693	$40.82	$37.97 - $43.67
Q2 2014	274,731	$12,233	$43.03	$41.10 - $45.52
Q1 2014	267,638	$12,522	$41.67	$37.98 - $45.26
Q4 2013	270,025	$11,459	$36.84	$34.27 - $40.27
Q3 2013	2,764,455	$108,173	$38.22	$35.09 - $41.49
Q2 2013	2,657,219	$108,015	$36.90	$33.52 - $39.83