Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	96.88	97.96	95.99	96.61	234,407	-0.28(-0.29%)
Jul 28, 2017	98.11	98.11	96.58	96.89	238,241	-1.85(-1.87%)
Jul 27, 2017	95.93	101.53	93.95	98.75	623,003	-2.09(-2.07%)
Jul 26, 2017	99.77	101.85	98.98	100.83	410,078	+1.76(+1.77%)
Jul 25, 2017	99.09	99.39	98.09	99.08	389,642	+0.08(+0.08%)
Jul 24, 2017	97.87	99.11	97.67	99.00	276,719	+1.04(+1.06%)
Jul 21, 2017	99.23	99.23	97.63	97.96	251,420	-1.18(-1.19%)
Jul 20, 2017		99.27	98.02	99.14	134,983	+1.31(+1.34%)
Jul 19, 2017	96.42	98.15	96.27	97.83	183,771	+1.87(+1.95%)
Jul 18, 2017	95.13	96.18	94.69	95.96	179,404	+0.57(+0.59%)
Jul 17, 2017	95.44	96.16	94.44	95.39	247,753	+0.23(+0.24%)
Jul 14, 2017	94.67	95.41	94.43	95.17	148,648	+0.74(+0.78%)
Jul 13, 2017	94.66	94.79	93.36	94.43	204,395	-0.13(-0.14%)
Jul 12, 2017	94.08	94.86	93.84	94.56	145,936	+1.35(+1.45%)
Jul 11, 2017	92.32	93.46	91.92	93.21	276,225	+0.89(+0.96%)
Jul 10, 2017	92.78	92.99	91.78	92.32	256,887	-0.24(-0.25%)
Jul 07, 2017	90.48	92.70	90.20	92.56	396,701	+2.58(+2.86%)
Jul 06, 2017	89.44	90.90	89.00	89.98	189,127	-0.42(-0.46%)
Jul 05, 2017	89.01	91.19	89.00	90.40	276,066	+1.42(+1.59%)