Mks Instruments Inc (NQ: MKSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.23	19.62	19.23	19.46	281,944	+0.22(+1.17%)
Mar 30, 2006	19.43	19.43	19.13	19.23	394,618	-0.15(-0.77%)
Mar 29, 2006	19.23	19.46	19.08	19.38	425,912	+0.07(+0.39%)
Mar 28, 2006	19.35	19.61	19.23	19.31	342,287	-0.13(-0.68%)
Mar 27, 2006	19.34	19.70	19.28	19.44	296,902	+0.02(+0.13%)
Mar 24, 2006	19.13	19.49	19.07	19.42	238,401	+0.22(+1.17%)
Mar 23, 2006	18.65	19.24	18.57	19.19	406,027	+0.42(+2.21%)
Mar 22, 2006	18.57	19.16	18.52	18.78	323,184	+0.10(+0.53%)
Mar 21, 2006	18.73	19.17	18.53	18.68	524,249	-0.07(-0.35%)
Mar 20, 2006	18.69	18.96	18.61	18.74	446,228	-0.07(-0.40%)
Mar 17, 2006	18.81	18.98	18.64	18.82	653,459	+0.03(+0.18%)
Mar 16, 2006	19.35	19.51	18.73	18.79	682,687	-0.52(-2.71%)
Mar 15, 2006	19.10	19.35	18.98	19.31	452,326	+0.23(+1.22%)
Mar 14, 2006	18.35	19.31	18.20	19.08	657,658	+0.78(+4.27%)
Mar 13, 2006	18.16	18.48	18.16	18.30	220,391	+0.07(+0.36%)
Mar 10, 2006	18.16	18.48	17.89	18.23	285,423	+0.19(+1.06%)
Mar 09, 2006	18.21	18.49	18.00	18.04	383,659	-0.28(-1.54%)
Mar 08, 2006	18.10	18.63	18.09	18.32	388,740	+0.07(+0.41%)
Mar 07, 2006	18.29	18.58	18.19	18.25	387,049	-0.22(-1.21%)
Mar 06, 2006	18.40	18.69	18.27	18.47	376,495	-0.05(-0.27%)
Mar 03, 2006	18.52	18.90	18.51	18.52	266,392	-0.17(-0.93%)
Mar 02, 2006	18.83	19.02	18.60	18.69	796,465	-0.32(-1.66%)
Mar 01, 2006	18.52	19.14	18.49	19.01	641,905	+0.44(+2.37%)
Feb 28, 2006	18.74	19.06	18.34	18.57	587,816	-0.17(-0.93%)
Feb 27, 2006	18.58	18.97	18.49	18.74	581,911	+0.02(+0.09%)
Feb 24, 2006	18.57	18.76	18.52	18.73	695,178	+0.10(+0.53%)
Feb 23, 2006	18.79	19.04	18.59	18.63	480,196	-0.30(-1.58%)
Feb 22, 2006	18.98	19.10	18.31	18.93	843,732	-0.16(-0.83%)
Feb 21, 2006	19.07	19.36	18.89	19.08	566,387	-0.18(-0.95%)
Feb 17, 2006	19.26	19.72	18.78	19.27	1,134,278	+0.65(+3.48%)
Feb 16, 2006	19.71	19.71	18.41	18.62	1,014,466	+0.02(+0.09%)
Feb 15, 2006	18.07	18.60	17.98	18.60	260,026	+0.12(+0.63%)
Feb 14, 2006	18.20	18.60	17.91	18.49	300,692	+0.25(+1.37%)
Feb 13, 2006	18.16	18.45	18.14	18.24	437,110	-0.10(-0.54%)
Feb 10, 2006	18.20	18.45	17.86	18.34	389,637	+0.07(+0.36%)
Feb 09, 2006	18.07	18.33	17.93	18.27	331,167	+0.11(+0.59%)
Feb 08, 2006	17.81	18.27	17.81	18.16	233,424	+0.31(+1.72%)
Feb 07, 2006	17.86	18.32	17.66	17.86	302,140	-0.12(-0.65%)
Feb 06, 2006	17.55	18.03	17.51	17.97	220,527	+0.33(+1.88%)
Feb 03, 2006	17.61	17.83	17.39	17.64	306,336	-0.19(-1.07%)
Feb 02, 2006	17.98	18.69	17.64	17.83	375,370	-0.42(-2.28%)
Feb 01, 2006	17.87	18.31	17.69	18.25	482,928	+0.18(+1.01%)
Jan 31, 2006	17.97	18.18	17.88	18.06	461,778	-0.05(-0.27%)
Jan 30, 2006	17.97	18.20	17.90	18.11	205,777	+0.02(+0.14%)
Jan 27, 2006	18.00	18.31	17.91	18.09	264,769	-0.06(-0.32%)
Jan 26, 2006	17.52	18.15	17.52	18.15	335,672	+0.56(+3.21%)
Jan 25, 2006	17.33	17.70	17.03	17.58	288,410	+0.39(+2.27%)
Jan 24, 2006	16.24	17.33	16.20	17.19	522,293	-0.07(-0.43%)
Jan 23, 2006	16.86	17.55	16.72	17.27	396,071	+0.33(+1.96%)
Jan 20, 2006	17.42	17.44	16.88	16.93	245,711	-0.57(-3.27%)
Jan 19, 2006	16.75	17.70	16.75	17.51	592,130	+0.76(+4.51%)
Jan 18, 2006	16.35	16.88	16.11	16.75	808,722	+0.80(+5.00%)
Jan 17, 2006	15.85	16.03	15.64	15.95	156,586	-0.10(-0.62%)
Jan 13, 2006	16.00	16.20	15.69	16.05	147,398	-0.17(-1.02%)
Jan 12, 2006	16.13	16.34	16.10	16.22	134,017	-0.07(-0.41%)
Jan 11, 2006	16.08	16.34	15.85	16.29	186,046	+0.08(+0.51%)
Jan 10, 2006	16.15	16.35	15.93	16.20	198,275	-0.08(-0.51%)
Jan 09, 2006	16.05	16.45	15.86	16.29	157,859	+0.23(+1.45%)
Jan 06, 2006	15.68	16.22	15.47	16.05	279,683	+0.37(+2.38%)
Jan 05, 2006	15.60	15.80	15.46	15.68	183,109	+0.02(+0.16%)
Jan 04, 2006	15.41	15.78	15.26	15.65	276,034	+0.25(+1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.