Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	45.75	45.63	45.63	45.63	281,215	-0.06(-0.14%)
Dec 30, 2014	45.62	46.14	45.46	45.70	132,262	-0.23(-0.50%)
Dec 29, 2014	46.11	46.44	45.69	45.93	178,114	-0.21(-0.46%)
Dec 26, 2014	45.74	46.34	45.58	46.14	107,667	+0.40(+0.88%)
Dec 24, 2014	45.80	45.74	45.74	45.74	130,204	+0.80(+1.77%)
Dec 23, 2014	45.44	46.31	44.49	44.94	207,784	-0.34(-0.75%)
Dec 22, 2014	44.52	45.45	44.26	45.28	240,414	+0.70(+1.58%)
Dec 19, 2014	44.56	44.68	43.85	44.57	643,248	-0.07(-0.16%)
Dec 18, 2014	44.60	45.16	44.11	44.65	182,228	+0.95(+2.18%)
Dec 17, 2014	43.40	43.93	42.50	43.70	496,372	+0.28(+0.65%)
Dec 16, 2014	43.91	44.22	42.95	43.41	274,532	-0.52(-1.19%)
Dec 15, 2014	44.56	45.52	43.60	43.93	239,028	-0.48(-1.09%)
Dec 12, 2014	44.35	45.00	43.94	44.42	153,418	-0.53(-1.18%)
Dec 11, 2014	44.98	45.50	44.77	44.95	299,808	+0.13(+0.29%)
Dec 10, 2014	45.25	45.64	44.59	44.82	271,836	-0.65(-1.43%)
Dec 09, 2014	43.69	45.56	43.26	45.47	251,734	+1.11(+2.49%)
Dec 08, 2014	45.20	45.74	43.89	44.36	235,967	-1.07(-2.36%)
Dec 05, 2014	44.99	45.55	44.70	45.43	192,786	+0.47(+1.04%)
Dec 04, 2014	45.32	45.42	44.38	44.97	309,506	+0.01(+0.02%)
Dec 03, 2014	43.91	45.25	43.91	44.96	234,029	+0.95(+2.16%)
Dec 02, 2014	43.19	44.06	42.76	44.01	218,451	+0.91(+2.10%)