Mks Instruments Inc Historical Data - MKT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-1.10041265475	109.05	109.85	103.5	301	104.34406146	DE
4	3	2.86123032904	104.85	118	103.5	153	107.1193911	DE
12	1.6	1.50588235294	106.25	118	97.14	121	106.18011907	DE
26	18.85	21.1797752809	89	118	89	112	102.21868183	DE
52	6.8	6.72934190995	101.05	133.75	89	222	111.69760315	DE
156	15.99	17.4069235794	91.86	133.75	60.16	223	105.63073556	DE
260	15.99	17.4069235794	91.86	133.75	60.16	223	105.63073556	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	105.05	0	0.00	105.05	105.05	105.05	0
1738272420	105.05	1.55	1.50	105.05	105.05	105.05	100
1738186020	103.5	-1.5	-1.43	103.6	104.2	103.5	198
1738099620	105	0.55	0.53	105	105	105	1
1738013220	104.45	-7.05	-6.32	109.05	109.05	104.45	905
1737754020	111.5	-6.5	-5.51	114.65	114.65	111.5	15
1737667620	118	0	0.00	118	118	118	0
1737581220	118	1.55	1.33	117.8	118	117.8	56
1737494820	116.45	0	0.00	116.45	116.45	116.45	0
1737408420	116.45	0	0.00	116.45	116.45	116.45	0
1737149220	116.45	4.45	3.97	116.45	116.45	116.45	53
1737062820	112	0	0.00	111.95	114.1	111.95	355
1736976420	112	4	3.70	109.7	112	109.7	97
1736890020	108	1.05	0.98	108	108	108	8
1736803620	106.95	0	0.00	106.95	106.95	106.95	0
1736544420	106.95	-0.85	-0.79	106.95	106.95	106.95	54
1736458020	107.8	0.7	0.65	107.8	107.8	107.8	3
1736371620	107.1	0.1	0.09	107.1	107.1	107.1	6
1736285220	107	0	0.00	107	107	107	0
1736198820	107	3.6	3.48	104.85	109	104.85	284
1735939620	103.4	0.3	0.29	103.4	103.4	103.4	10
1735853220	103.1	1.4	1.38	103.35	103.35	103.1	150
1735594020	101.7	0	0.00	101.7	101.7	101.7	5
1735334820	101.7	2.3	2.31	102.1	102.1	101.7	98
1734989220	99.4	2.26	2.33	99.52	99.52	99.4	118
1734730020	97.14	-3.21	-3.20	97.36	97.36	97.14	90
1734643620	100.35	-6.5	-6.08	101	101.1	100.35	180
1734557220	106.85	1.6	1.52	106.85	106.85	106.85	50
1734470820	105.25	-2.2	-2.05	105.25	105.25	105.25	36
1734384420	107.45	-0.55	-0.51	106.9	107.45	106.9	532
1734125220	108	-0.2	-0.18	108	108	108	100
1734038820	108.2	1.4	1.31	108.2	108.2	108.2	55
1733952420	106.8	-0.85	-0.79	106.8	106.8	106.8	76
1733866020	107.65	0	0.00	107.65	107.65	107.65	0
1733779620	107.65	0	0.00	107.65	107.65	107.65	0
1733520420	107.65	0	0.00	107.65	107.65	107.65	0
1733434020	107.65	-2.85	-2.58	107.65	107.65	107.65	30
1733347620	110.5	0	0.00	110.5	110.5	110.5	0
1733261220	110.5	-0.05	-0.05	111.65	111.65	110.5	125
1733174820	110.55	0	0.00	110.55	110.55	110.55	0
1732915620	110.55	0	0.00	110.55	110.55	110.55	0
1732829220	110.55	0	0.00	110.55	110.55	110.55	0
1732742820	110.55	0	0.00	110.55	110.55	110.55	0
1732656420	110.55	-0.55	-0.50	110.55	110.55	110.55	18
1732570020	111.1	2.4	2.21	109.6	111.1	109.6	110
1732310820	108.7	0	0.00	108.7	108.7	108.7	0
1732224420	108.7	6.65	6.52	106.45	108.7	106.45	85
1732138020	102.05	-0.35	-0.34	102.45	102.45	102.05	36
1732051620	102.4	0.25	0.24	102.4	102.4	102.4	56
1731965220	102.15	0.4	0.39	100.5	102.15	100.15	119
1731705960	101.75	-4.45	-4.19	105.3	105.3	101.75	37
1731619560	106.2	0.25	0.24	107	107	106.2	52
1731533160	105.95	-1	-0.94	105.75	105.95	105.55	130
1731446820	106.95	0.1	0.09	106.25	107.05	106.25	270
1731360420	106.85	0	0.00	106.85	106.85	106.85	0
1731101220	106.85	11.47	12.03	106.85	106.85	106.85	15
1731014760	95.38	0	0.00	95.38	95.38	95.38	0
1730928360	95.38	3.54	3.85	95.38	95.38	95.38	200
1730841960	91.84	0.2	0.22	92.08	92.08	91.84	178
1730755560	91.64	-1.68	-1.80	91.64	91.64	91.64	20
1730496360	93.32	0	0.00	93.32	93.32	93.32	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mks Instruments Inc (MKT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mks Instruments Inc (MKT) Historical

Mks Instruments Inc (MKT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free