Integrated Devices (NQ: IDTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.380	8.630	8.335	8.519	2,105,203	+0.06(+0.70%)
May 30, 2013	8.190	8.460	8.090	8.460	3,289,681	+0.27(+3.30%)
May 29, 2013	8.100	8.280	8.060	8.190	1,065,650	-0.01(-0.12%)
May 28, 2013	8.170	8.350	8.150	8.200	1,368,988	+0.13(+1.61%)
May 24, 2013	8.050	8.140	8.005	8.070	0	-0.02(-0.25%)
May 23, 2013	7.850	8.150	7.800	8.090	0	+0.14(+1.76%)
May 22, 2013	8.160	8.230	7.890	7.950	0	-0.17(-2.09%)
May 21, 2013	8.110	8.200	8.060	8.120	0	-0.01(-0.12%)
May 20, 2013	8.100	8.300	8.035	8.130	0	-0.04(-0.49%)
May 17, 2013	8.130	8.210	8.080	8.170	0	+0.07(+0.86%)
May 16, 2013	7.800	8.190	7.730	8.100	2,619,454	+0.29(+3.71%)
May 15, 2013	7.620	7.830	7.550	7.810	0	+0.23(+3.03%)
May 13, 2013	7.700	7.700	7.550	7.580	0	-0.17(-2.19%)
May 10, 2013	7.670	7.795	7.630	7.750	0	+0.11(+1.44%)
May 09, 2013	7.670	7.755	7.620	7.640	0	-0.06(-0.78%)
May 08, 2013	7.480	7.820	7.440	7.700	0	+0.21(+2.80%)
May 07, 2013	7.470	7.510	7.330	7.490	0	+0.06(+0.81%)
May 06, 2013	7.290	7.510	7.270	7.430	0	+0.16(+2.20%)
May 03, 2013	7.140	7.320	7.000	7.270	0	+0.27(+3.86%)
May 02, 2013	6.840	7.010	6.760	7.000	0	+0.22(+3.24%)