Mks Instruments Inc (NQ: MKSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	109.90	111.04	106.67	106.76	430,513	-2.47(-2.26%)
May 30, 2018	109.14	110.71	108.33	109.24	488,847	+1.05(+0.97%)
May 29, 2018	106.95	109.28	106.90	108.19	424,963	+1.05(+0.98%)
May 25, 2018		107.14	107.14	107.14	0	-0.86(-0.79%)
May 24, 2018	107.57	108.45	106.62	108.00	337,635	+0.52(+0.49%)
May 23, 2018	105.48	107.71	104.91	107.47	395,243	+1.38(+1.30%)
May 22, 2018	106.43	107.76	105.77	106.10	584,176	+0.38(+0.36%)
May 21, 2018	106.48	108.28	104.53	105.72	357,519	+0.67(+0.63%)
May 18, 2018	109.23	109.28	104.01	105.05	746,538	-5.65(-5.11%)
May 17, 2018	110.75	112.42	109.52	110.70	317,653	-0.09(-0.09%)
May 16, 2018	108.90	112.27	108.90	110.80	446,657	+2.09(+1.92%)
May 15, 2018	109.28	109.99	104.58	108.71	397,471	-0.57(-0.52%)
May 14, 2018	109.23	112.42	109.14	109.28	402,528	+1.19(+1.10%)
May 11, 2018	109.75	109.75	107.24	108.09	273,153	-1.57(-1.43%)
May 10, 2018	108.28	110.28	107.57	109.66	522,188	+1.95(+1.81%)
May 09, 2018	105.20	107.90	104.91	107.71	403,009	+2.47(+2.35%)
May 08, 2018	104.72	105.67	103.91	105.24	341,455	+1.52(+1.47%)
May 07, 2018	103.91	104.91	103.58	103.72	360,468	+0.14(+0.14%)
May 04, 2018	101.02	104.72	100.02	103.58	658,207	+2.14(+2.11%)
May 03, 2018	100.64	102.06	98.59	101.44	558,776	-0.28(-0.28%)
May 02, 2018	100.21	102.68	99.88	101.73	494,651	+1.52(+1.52%)
May 01, 2018	97.26	100.49	96.03	100.21	491,565	+2.94(+3.03%)
Apr 30, 2018	99.26	100.40	97.12	97.26	540,654	-1.71(-1.73%)
Apr 27, 2018	102.49	103.20	98.07	98.97	657,532	-2.80(-2.75%)
Apr 26, 2018	99.88	102.35	98.74	101.78	790,321	+3.42(+3.48%)
Apr 25, 2018	100.68	101.06	94.13	98.36	1,102,730	+0.57(+0.58%)
Apr 24, 2018	101.87	102.82	97.41	97.79	868,642	-2.90(-2.88%)
Apr 23, 2018	100.83	102.92	100.01	100.68	643,833	+0.24(+0.24%)
Apr 20, 2018	99.92	102.19	99.40	100.45	1,196,959	+0.09(+0.09%)
Apr 19, 2018	109.99	110.99	99.92	100.35	1,516,516	-10.40(-9.39%)
Apr 18, 2018	115.55	115.74	109.83	110.75	1,036,052	-5.37(-4.62%)
Apr 17, 2018	113.27	116.62	113.03	116.12	482,908	+3.99(+3.56%)
Apr 16, 2018	112.08	112.89	110.59	112.13	360,456	+1.00(+0.90%)
Apr 13, 2018	112.80	112.80	110.47	111.13	489,753	-0.47(-0.43%)
Apr 12, 2018	111.37	112.18	110.66	111.61	499,188	+1.42(+1.29%)
Apr 11, 2018	109.66	111.89	109.42	110.18	436,786	-0.33(-0.30%)
Apr 10, 2018	108.33	111.89	107.33	110.52	509,625	+4.46(+4.21%)
Apr 09, 2018	106.29	109.85	105.72	106.05	544,148	+1.19(+1.13%)
Apr 06, 2018	106.19	107.67	104.15	104.86	553,339	-2.95(-2.73%)
Apr 05, 2018	107.33	108.95	106.34	107.81	679,764	+1.14(+1.07%)
Apr 04, 2018	103.20	107.00	102.11	106.67	572,925	-0.14(-0.13%)
Apr 03, 2018	106.34	107.05	104.06	106.81	659,172	+1.66(+1.58%)
Apr 02, 2018	109.33	110.18	104.06	105.15	545,655	-4.70(-4.28%)
Mar 29, 2018		109.85	109.85	109.85	0	+4.08(+3.86%)
Mar 28, 2018	109.00	109.00	104.20	105.77	722,102	-3.32(-3.05%)
Mar 27, 2018	116.45	116.45	108.00	109.09	680,119	-6.60(-5.71%)
Mar 26, 2018	112.32	115.88	111.18	115.69	593,289	+5.65(+5.14%)
Mar 23, 2018	115.69	115.69	109.94	110.04	559,469	-6.08(-5.24%)
Mar 22, 2018	118.11	119.44	115.98	116.12	637,191	-3.04(-2.55%)
Mar 21, 2018	117.69	120.80	116.97	119.16	453,104	+1.47(+1.25%)
Mar 20, 2018	117.45	118.49	116.69	117.69	279,180	+0.62(+0.53%)
Mar 19, 2018	116.36	117.50	113.32	117.07	646,893	-0.28(-0.24%)
Mar 16, 2018	117.02	118.35	116.36	117.35	686,256	+0.28(+0.24%)
Mar 15, 2018	117.83	117.92	115.99	117.07	369,688	+0.00(+0.00%)
Mar 14, 2018	117.73	118.49	116.02	117.07	318,389	-0.05(-0.04%)
Mar 13, 2018	119.92	120.39	116.59	117.12	533,557	-1.76(-1.48%)
Mar 12, 2018	119.25	121.84	117.12	118.87	405,124	+0.28(+0.24%)
Mar 09, 2018	116.12	118.64	115.79	118.59	618,767	+3.61(+3.14%)
Mar 08, 2018	114.08	115.36	113.22	114.98	397,293	+1.57(+1.38%)
Mar 07, 2018		114.50	111.04	113.41	593,118	+0.48(+0.42%)
Mar 06, 2018	109.42	113.03	109.42	112.94	608,288	+4.18(+3.84%)
Mar 05, 2018	107.90	109.53	106.19	108.76	403,504	+0.09(+0.09%)
Mar 02, 2018	105.91	108.95	104.29	108.66	514,688	+1.76(+1.64%)