M T S Systems Cp (NQ: MTSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	56.71	56.95	55.04	55.40	104,831	-1.30(-2.30%)
Oct 30, 2019	56.37	56.73	55.73	56.70	64,156	+0.37(+0.66%)
Oct 29, 2019	56.13	56.64	55.94	56.33	60,358	+0.03(+0.05%)
Oct 28, 2019	55.33	56.36	55.33	56.30	44,889	+1.18(+2.14%)
Oct 25, 2019	54.86	55.23	54.86	55.12	26,915	+0.17(+0.30%)
Oct 24, 2019	55.18	55.45	54.69	54.96	79,005	-0.10(-0.18%)
Oct 23, 2019	54.53	55.17	54.53	55.06	44,602	+0.42(+0.77%)
Oct 22, 2019	54.48	55.11	54.39	54.63	36,417	+0.02(+0.04%)
Oct 21, 2019	54.29	55.23	54.24	54.61	61,263	+0.80(+1.49%)
Oct 18, 2019	54.78	55.32	53.69	53.81	93,286	-1.21(-2.19%)
Oct 17, 2019	53.86	55.06	53.86	55.02	87,272	+1.36(+2.54%)
Oct 16, 2019	52.72	54.08	52.72	53.65	69,365	+0.72(+1.35%)
Oct 15, 2019	52.15	53.07	51.70	52.94	78,130	+1.00(+1.93%)
Oct 14, 2019	51.86	52.29	51.39	51.94	45,807	+0.06(+0.11%)
Oct 11, 2019	51.63	52.86	51.63	51.88	109,191	+0.76(+1.48%)
Oct 10, 2019	51.53	51.94	50.74	51.12	57,942	-0.43(-0.84%)
Oct 09, 2019	51.99	52.17	51.53	51.55	47,753	-0.04(-0.08%)
Oct 08, 2019	52.30	52.44	51.17	51.59	87,304	-1.11(-2.10%)
Oct 07, 2019	52.94	53.18	52.54	52.70	208,561	-0.29(-0.56%)
Oct 04, 2019	52.42	53.32	51.99	53.00	66,676	+0.67(+1.27%)
Oct 03, 2019	52.45	52.69	51.88	52.33	113,087	-0.33(-0.63%)
Oct 02, 2019	52.99	53.66	52.10	52.66	126,271	-0.75(-1.40%)
Oct 01, 2019	54.46	55.26	53.13	53.41	109,429	-0.78(-1.45%)
Sep 30, 2019	54.28	55.10	54.11	54.19	190,144	-0.02(-0.04%)
Sep 27, 2019	54.29	54.74	53.95	54.21	79,420	+0.03(+0.05%)
Sep 26, 2019	54.63	54.63	53.60	54.18	83,622	-0.40(-0.74%)
Sep 25, 2019	54.21	54.80	53.28	54.58	100,430	+0.43(+0.80%)
Sep 24, 2019	54.12	55.02	54.03	54.15	113,907	+0.05(+0.09%)
Sep 23, 2019	54.02	54.37	53.89	54.10	109,604	+0.20(+0.36%)
Sep 20, 2019	55.18	55.45	53.78	53.91	465,310	-1.24(-2.24%)
Sep 19, 2019	55.17	56.39	54.84	55.14	82,904	+0.01(+0.02%)
Sep 18, 2019	55.67	56.10	54.72	55.13	261,297	-0.63(-1.13%)
Sep 17, 2019	55.58	55.93	55.08	55.76	69,151	-0.08(-0.14%)
Sep 16, 2019	55.64	56.63	55.48	55.84	67,529	+0.05(+0.09%)
Sep 13, 2019	55.65	56.74	55.32	55.79	81,358	+0.35(+0.64%)
Sep 12, 2019	55.51	56.29	55.10	55.44	93,651	+0.20(+0.37%)
Sep 11, 2019	54.43	55.44	54.16	55.23	152,544	+0.83(+1.52%)
Sep 10, 2019	54.06	54.88	53.68	54.40	98,788	+0.22(+0.41%)
Sep 09, 2019	54.56	54.82	53.75	54.18	106,641	-0.11(-0.20%)
Sep 06, 2019	54.69	54.69	53.82	54.29	88,349	-0.40(-0.73%)
Sep 05, 2019	53.88	55.22	53.88	54.69	104,571	+1.03(+1.93%)
Sep 04, 2019	53.91	54.37	53.15	53.65	164,622	-0.25(-0.47%)
Sep 03, 2019	55.14	55.14	53.87	53.91	128,236	-1.58(-2.85%)
Aug 30, 2019	56.83	57.55	55.27	55.49	122,172	-1.37(-2.40%)
Aug 29, 2019	56.28	57.34	56.28	56.85	74,074	+1.01(+1.82%)
Aug 28, 2019	55.34	56.14	54.86	55.84	73,626	+0.35(+0.63%)
Aug 27, 2019	56.32	56.53	55.09	55.49	88,399	-0.68(-1.22%)
Aug 26, 2019	56.35	56.57	55.57	56.17	73,780	+0.29(+0.52%)
Aug 23, 2019	57.96	57.96	55.69	55.88	95,728	-2.42(-4.15%)
Aug 22, 2019	58.38	58.98	58.11	58.30	98,336	+0.04(+0.07%)
Aug 21, 2019	57.82	58.30	57.55	58.26	97,614	+0.86(+1.50%)
Aug 20, 2019	58.61	59.36	57.36	57.40	118,569	-1.48(-2.52%)
Aug 19, 2019	57.94	59.11	57.76	58.88	188,832	+1.46(+2.55%)
Aug 16, 2019	57.31	57.93	57.27	57.42	188,485	+0.48(+0.84%)
Aug 15, 2019	57.39	57.44	56.59	56.94	105,271	-0.44(-0.77%)
Aug 14, 2019	57.83	58.12	57.02	57.38	141,856	-1.10(-1.89%)
Aug 13, 2019	58.40	59.79	57.77	58.48	101,828	+0.02(+0.03%)
Aug 12, 2019	59.11	59.39	58.39	58.46	111,508	-0.92(-1.54%)
Aug 09, 2019	59.16	59.90	57.78	59.38	163,579	-0.05(-0.08%)
Aug 08, 2019	59.27	59.58	57.87	59.43	220,030	-0.07(-0.11%)
Aug 07, 2019	58.72	60.28	58.72	59.50	332,186	-0.44(-0.73%)
Aug 06, 2019	58.41	61.77	57.29	59.94	534,371	+5.21(+9.52%)
Aug 05, 2019	55.31	55.89	53.86	54.73	223,377	-1.32(-2.35%)
Aug 02, 2019	55.90	56.48	54.89	56.04	228,253	-0.08(-0.14%)