Macom Technology S (NQ: MTSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	16.62	17.28	16.62	17.21	0	+0.46(+2.75%)
Sep 26, 2013	16.57	17.00	16.57	16.75	14,840	+0.22(+1.33%)
Sep 25, 2013	16.93	16.98	16.40	16.53	71,760	-0.32(-1.90%)
Sep 24, 2013	16.72	16.99	16.51	16.85	36,748	+0.25(+1.51%)
Sep 23, 2013	16.45	16.65	16.36	16.60	78,741	+0.26(+1.59%)
Sep 20, 2013	16.70	16.94	16.33	16.34	0	-0.36(-2.16%)
Sep 19, 2013	16.44	16.71	15.75	16.70	0	+0.20(+1.23%)
Sep 18, 2013	16.84	16.91	15.96	16.50	0	+0.09(+0.53%)
Sep 17, 2013	16.08	16.50	16.08	16.41	0	+0.33(+2.05%)
Sep 16, 2013	16.49	16.75	16.00	16.08	0	-0.48(-2.88%)
Sep 13, 2013	16.80	16.84	16.45	16.56	0	-0.15(-0.92%)
Sep 12, 2013	16.94	17.00	16.70	16.71	0	-0.18(-1.07%)
Sep 11, 2013	16.89	17.00	16.75	16.89	0	-0.08(-0.47%)
Sep 10, 2013	17.00	17.07	16.82	16.97	92,190	-0.02(-0.12%)
Sep 09, 2013	16.69	17.00	16.69	16.99	0	+0.28(+1.68%)
Sep 06, 2013	16.94	16.95	16.54	16.71	0	-0.14(-0.83%)
Sep 05, 2013	16.80	16.85	16.70	16.85	0	+0.15(+0.90%)
Sep 04, 2013	16.58	16.80	16.50	16.70	0	+0.07(+0.42%)