Macom Technology S (NQ: MTSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.82	12.99	12.60	12.70	46,120	-0.26(-2.01%)
Sep 27, 2012	12.72	13.14	12.56	12.96	43,356	+0.36(+2.86%)
Sep 26, 2012	12.52	12.86	12.43	12.60	65,470	+0.09(+0.72%)
Sep 25, 2012	13.01	13.01	12.38	12.51	54,041	-0.46(-3.55%)
Sep 24, 2012	13.43	13.63	12.72	12.97	72,026	-0.89(-6.42%)
Sep 21, 2012	13.90	14.03	13.75	13.86	172,328	-0.13(-0.93%)
Sep 20, 2012	13.90	14.39	13.87	13.99	132,046	-0.09(-0.64%)
Sep 19, 2012	13.31	14.44	12.56	14.08	116,718	+0.74(+5.55%)
Sep 18, 2012	12.87	13.37	12.87	13.34	52,789	+0.38(+2.93%)
Sep 17, 2012	11.77	12.99	11.77	12.96	57,025	+0.31(+2.45%)
Sep 14, 2012	12.33	12.74	11.51	12.65	216,659	+0.31(+2.51%)
Sep 13, 2012	10.75	12.37	10.75	12.34	204,654	+0.91(+8.01%)
Sep 12, 2012	11.00	11.51	10.87	11.43	69,997	+0.19(+1.65%)
Sep 11, 2012	10.34	11.25	10.16	11.24	437,573	-0.73(-6.10%)
Sep 10, 2012	12.00	12.08	11.71	11.97	158,895	+0.02(+0.17%)
Sep 07, 2012	12.11	12.17	11.56	11.95	77,452	+0.38(+3.28%)
Sep 06, 2012	11.18	11.57	11.14	11.57	135,971	+0.46(+4.14%)
Sep 05, 2012	11.03	11.12	10.96	11.11	80,689	+0.11(+1.00%)