Macom Technology S (NQ: MTSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	41.49	42.62	41.12	42.34	463,440	+1.24(+3.02%)
Sep 29, 2016	40.36	41.58	40.25	41.10	724,992	+0.51(+1.26%)
Sep 28, 2016	40.68	41.39	40.32	40.59	224,526	-0.06(-0.15%)
Sep 27, 2016	40.08	40.77	39.73	40.65	285,501	+0.53(+1.32%)
Sep 26, 2016	39.86	40.50	39.06	40.12	282,125	-0.16(-0.40%)
Sep 23, 2016	41.02	41.32	40.27	40.28	295,534	-0.74(-1.80%)
Sep 22, 2016	40.58	41.09	40.30	41.02	567,019	+0.86(+2.14%)
Sep 21, 2016	40.91	41.63	39.16	40.16	482,946	-0.53(-1.30%)
Sep 20, 2016	41.16	41.47	40.48	40.69	626,199	-1.77(-4.17%)
Sep 19, 2016	42.28	42.78	41.75	42.46	298,631	+0.64(+1.53%)
Sep 16, 2016	42.34	42.34	41.40	41.82	537,046	-0.61(-1.44%)
Sep 15, 2016	40.78	42.96	40.74	42.43	300,805	+1.51(+3.69%)
Sep 14, 2016	40.13	41.05	39.96	40.92	295,800	+0.60(+1.49%)
Sep 13, 2016	41.06	41.38	39.81	40.32	587,574	-1.06(-2.56%)
Sep 12, 2016	41.57	41.91	40.93	41.38	552,538	-0.63(-1.50%)
Sep 09, 2016	42.63	42.77	41.86	42.01	691,469	-0.96(-2.23%)
Sep 08, 2016	43.65	43.93	42.78	42.97	412,378	-0.58(-1.33%)
Sep 07, 2016	43.82	44.10	42.78	43.55	366,405	-0.19(-0.43%)
Sep 06, 2016	43.80	44.10	41.92	43.74	551,129	+0.20(+0.46%)
Sep 02, 2016	43.02	43.54	43.54	43.54	514,500	+0.78(+1.82%)