StockSelector.com
  Research, Select, & Monitor Friday, May 24, 2019 1:16:48 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
MKS Instruments, Inc.$74.67$.57.77%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/28/2019 to 5/23/2019 
Date Open High Low Close Volume
5/23/2019 73.700 74.350 73.270 74.100 639,200
5/22/2019 75.210 75.880 73.700 75.190 367,700
5/21/2019 75.280 76.000 74.570 75.770 517,100
5/20/2019 76.990 76.990 73.620 74.070 505,100
5/17/2019 79.330 80.680 78.100 78.220 668,100
5/16/2019 81.360 81.620 79.941 80.420 361,500
5/15/2019 81.150 82.525 80.630 81.710 271,000
5/14/2019 80.730 81.580 79.850 80.750 386,200
5/13/2019 80.730 81.710 78.990 79.550 701,200
5/10/2019 84.060 84.690 82.165 83.350 413,500
5/9/2019 84.100 85.280 82.615 84.730 477,100
5/8/2019 85.740 87.460 85.450 85.840 483,900
5/7/2019 87.650 88.140 84.680 86.010 756,300
5/6/2019 88.360 89.810 87.750 89.500 447,100
5/3/2019 90.390 91.130 89.430 90.930 510,900
5/2/2019 89.150 91.430 88.370 89.460 809,700
5/1/2019 90.230 92.220 88.550 88.560 1,075,500
4/30/2019 94.200 95.710 88.300 91.010 2,199,700
4/29/2019 101.450 102.000 100.070 100.300 548,300
4/26/2019 99.770 101.700 98.335 101.600 444,800
4/25/2019 102.030 103.860 100.300 100.750 449,100
4/24/2019 100.700 103.500 100.040 100.750 382,300
4/23/2019 100.140 101.395 99.500 100.700 291,300
4/22/2019 99.860 100.550 99.530 100.100 389,700
4/18/2019 101.020 101.500 99.760 100.460 289,100
4/17/2019 101.500 101.970 99.480 100.790 422,600
4/16/2019 98.300 100.920 98.300 100.020 432,600
4/15/2019 99.500 99.960 96.980 97.470 290,400
4/12/2019 98.110 99.590 97.060 99.480 428,300
4/11/2019 97.750 99.040 97.505 97.620 503,300
4/10/2019 97.460 97.700 96.220 97.550 613,300
4/9/2019 98.450 98.450 96.780 97.150 424,400
4/8/2019 98.920 99.240 97.830 99.230 337,500
4/5/2019 98.690 99.750 98.352 99.080 667,400
4/4/2019 98.420 99.530 97.190 98.130 528,400
4/3/2019 96.490 99.990 96.050 98.570 1,180,500
4/2/2019 94.970 94.970 93.680 94.800 626,400
4/1/2019 94.270 94.890 93.710 94.430 829,700
3/29/2019 91.250 93.220 90.735 93.050 701,600
3/28/2019 89.290 90.700 88.570 89.890 364,000
3/27/2019 89.220 89.810 87.390 89.100 690,100
3/26/2019 89.650 90.140 88.310 89.260 573,500
3/25/2019 90.600 91.160 87.755 88.450 1,140,000
3/22/2019 91.970 92.220 90.500 90.770 1,372,100
3/21/2019 87.750 93.720 87.750 92.570 1,071,100
3/20/2019 87.740 88.460 86.660 87.850 979,500
3/19/2019 88.300 88.585 87.260 87.760 656,100
3/18/2019 87.650 88.210 87.065 87.620 1,052,700
3/15/2019 82.150 87.840 81.600 87.740 1,251,900
3/14/2019 79.870 81.940 79.180 80.510 798,600
3/13/2019 81.200 81.200 79.750 79.760 358,900
3/12/2019 80.720 81.480 79.510 80.840 359,600
3/11/2019 78.940 80.650 78.386 80.330 613,200
3/8/2019 77.730 79.420 77.375 78.450 342,100
3/7/2019 80.410 80.410 78.770 78.890 566,900
3/6/2019 83.780 83.780 80.670 80.780 395,600
3/5/2019 84.710 85.230 83.425 84.070 764,900
3/4/2019 84.240 85.790 83.760 84.720 494,100
3/1/2019 83.900 84.270 82.530 83.850 273,100
2/28/2019 82.770 83.425 81.610 82.870 461,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.