Masimo Corp (NQ: MASI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	101.90	102.95	101.74	102.74	718,784	+0.88(+0.86%)
Apr 27, 2017	100.98	102.00	100.50	101.86	504,496	+0.87(+0.86%)
Apr 26, 2017	100.19	101.00	99.90	100.99	662,596	+1.09(+1.09%)
Apr 25, 2017	99.79	101.00	99.79	99.90	1,030,670	+0.19(+0.19%)
Apr 24, 2017	98.68	99.96	98.42	99.71	903,835	+2.18(+2.24%)
Apr 21, 2017	97.61	98.09	97.01	97.53	600,302	+0.14(+0.14%)
Apr 20, 2017	95.25	97.62	94.72	97.39	691,174	+2.50(+2.63%)
Apr 19, 2017	94.40	95.14	94.01	94.89	430,117	+0.90(+0.96%)
Apr 18, 2017	93.41	94.26	92.57	93.99	447,466	-0.24(-0.25%)
Apr 17, 2017	92.65	94.35	92.51	94.23	478,688	+1.67(+1.80%)
Apr 13, 2017	93.55	93.97	92.52	92.56	555,818	-1.33(-1.42%)
Apr 12, 2017	94.40	94.74	93.38	93.89	421,044	-0.61(-0.65%)
Apr 11, 2017	92.65	94.50	92.65	94.50	647,212	+1.38(+1.48%)
Apr 10, 2017	93.13	93.59	92.59	93.12	467,533	+0.13(+0.14%)
Apr 07, 2017	92.53	93.60	92.44	92.99	411,151	+0.26(+0.28%)
Apr 06, 2017	92.99	93.24	92.14	92.73	453,076	-0.24(-0.26%)
Apr 05, 2017	93.93	94.70	92.88	92.97	776,933	-0.65(-0.69%)
Apr 04, 2017	93.24	93.83	92.86	93.62	700,636	+0.47(+0.50%)
Apr 03, 2017	93.39	94.95	92.73	93.15	948,414	-0.11(-0.12%)
Mar 31, 2017	93.39	93.55	92.74	93.26	792,013	-0.46(-0.49%)
Mar 30, 2017	93.60	93.97	93.18	93.72	306,737	+0.18(+0.19%)
Mar 29, 2017	93.21	93.85	92.85	93.54	439,341	+0.00(+0.00%)
Mar 28, 2017	93.27	93.69	92.96	93.54	642,449	+0.27(+0.29%)
Mar 27, 2017	92.42	93.57	91.82	93.27	680,847	+0.05(+0.05%)
Mar 24, 2017	93.26	94.00	93.01	93.22	705,485	+0.26(+0.28%)
Mar 23, 2017	93.30	93.85	92.12	92.96	627,307	-0.31(-0.33%)
Mar 22, 2017	91.85	93.93	91.59	93.27	918,794	+1.06(+1.15%)
Mar 21, 2017	92.90	93.99	91.82	92.21	752,549	-0.42(-0.45%)
Mar 20, 2017	93.40	93.73	91.68	92.63	1,119,243	-0.59(-0.63%)
Mar 17, 2017	91.84	94.24	91.51	93.22	8,019,057	+0.92(+1.00%)
Mar 16, 2017	95.47	95.62	91.05	92.30	1,783,564	-4.17(-4.32%)
Mar 15, 2017	95.83	96.50	95.06	96.47	1,030,504	+0.66(+0.69%)
Mar 14, 2017	96.23	96.48	95.30	95.81	738,448	-0.47(-0.49%)
Mar 13, 2017	95.58	96.68	95.18	96.28	851,144	+0.91(+0.95%)
Mar 10, 2017	94.91	95.65	94.70	95.37	664,027	+0.58(+0.61%)
Mar 09, 2017	94.00	94.82	93.55	94.79	1,161,981	+0.61(+0.65%)
Mar 08, 2017	94.39	94.74	93.95	94.18	968,945	-0.14(-0.15%)
Mar 07, 2017	93.43	94.72	93.04	94.32	1,092,046	+0.74(+0.80%)
Mar 06, 2017	93.28	94.18	92.50	93.58	897,260	+0.30(+0.32%)
Mar 03, 2017	93.05	93.49	92.24	93.28	725,100	+0.27(+0.29%)
Mar 02, 2017	93.00	93.31	92.07	93.01	1,076,198	+0.23(+0.25%)
Mar 01, 2017	91.00	92.93	90.90	92.78	1,150,764	+2.42(+2.68%)
Feb 28, 2017	90.08	91.78	90.00	90.36	1,254,971	+0.17(+0.19%)
Feb 27, 2017	89.03	90.48	88.50	90.19	1,530,695	+1.66(+1.88%)
Feb 24, 2017	86.79	88.63	86.69	88.53	764,517	+1.37(+1.57%)
Feb 23, 2017	87.50	87.73	86.60	87.16	798,228	+0.11(+0.13%)
Feb 22, 2017	85.35	87.65	85.30	87.05	1,246,292	+1.73(+2.03%)
Feb 21, 2017	84.54	85.94	84.37	85.32	1,572,538	+1.21(+1.44%)
Feb 17, 2017		84.11	84.11	84.11	0	+2.36(+2.89%)
Feb 16, 2017	80.18	81.77	79.81	81.75	1,301,237	+1.73(+2.16%)
Feb 15, 2017	77.47	80.62	76.05	80.02	2,547,545	+3.03(+3.94%)
Feb 14, 2017	75.39	77.17	75.06	76.99	758,789	+1.30(+1.72%)
Feb 13, 2017	76.00	76.29	75.23	75.69	626,512	-0.95(-1.24%)
Feb 10, 2017	77.06	77.14	76.05	76.64	386,731	-0.24(-0.31%)
Feb 09, 2017	75.79	77.18	75.67	76.88	479,737	+1.23(+1.63%)
Feb 08, 2017	76.31	76.31	75.59	75.65	488,314	-0.54(-0.71%)
Feb 07, 2017	75.67	76.25	75.38	76.19	401,729	+0.78(+1.03%)
Feb 06, 2017	75.22	75.67	74.66	75.41	510,856	+0.33(+0.44%)
Feb 03, 2017	74.64	75.20	74.32	75.08	374,996	+0.59(+0.79%)
Feb 02, 2017	74.14	74.60	73.70	74.49	421,570	+0.52(+0.70%)