KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	92.90	94.30	92.59	92.99	1,904,792	+0.65(+0.71%)
Jun 28, 2018	91.18	92.41	90.55	92.34	1,724,632	+1.06(+1.16%)
Jun 27, 2018	95.06	95.32	91.22	91.28	1,619,673	-3.58(-3.78%)
Jun 26, 2018	95.33	95.79	94.11	94.86	1,645,645	+0.41(+0.43%)
Jun 25, 2018	95.62	95.62	92.28	94.45	2,424,379	-2.19(-2.27%)
Jun 22, 2018	97.15	98.83	95.50	96.65	3,193,022	-3.40(-3.40%)
Jun 21, 2018	100.16	100.97	99.42	100.05	1,259,333	+0.49(+0.49%)
Jun 20, 2018	100.74	101.38	99.15	99.56	1,325,330	-0.73(-0.73%)
Jun 19, 2018	100.15	100.93	98.99	100.30	1,188,586	-1.33(-1.31%)
Jun 18, 2018	101.43	101.94	99.61	101.63	1,325,306	-0.72(-0.70%)
Jun 15, 2018		102.61	102.61	102.34	1,905,229	-0.26(-0.26%)
Jun 14, 2018	102.94	103.17	101.91	102.61	1,145,580	+0.16(+0.15%)
Jun 13, 2018	103.31	103.75	102.02	102.45	1,561,192	-0.57(-0.56%)
Jun 12, 2018	102.60	103.11	101.16	103.03	1,295,168	+1.02(+1.00%)
Jun 11, 2018	103.23	104.00	101.88	102.01	1,440,321	-1.57(-1.51%)
Jun 08, 2018	103.75	103.91	102.62	103.58	1,510,150	-1.57(-1.49%)
Jun 07, 2018	104.71	105.73	103.81	105.15	2,093,805	-1.36(-1.28%)
Jun 06, 2018			106.03	106.51	1,760,642	-0.64(-0.59%)
Jun 05, 2018	106.15	107.20	105.73	107.14	1,195,020	+1.72(+1.63%)
Jun 04, 2018	104.56	106.23	104.46	105.43	941,564	+0.36(+0.34%)
Jun 01, 2018	103.86	105.59	103.26	105.07	1,523,400	+2.37(+2.31%)
May 31, 2018	103.32	104.32	102.36	102.70	1,514,002	-0.71(-0.68%)
May 30, 2018	103.87	104.60	102.76	103.41	1,073,043	+0.33(+0.32%)
May 29, 2018	102.94	103.81	101.66	103.08	1,368,216	-0.61(-0.59%)
May 25, 2018		103.69	103.69	103.69	0	+0.72(+0.70%)
May 24, 2018	102.59	103.30	101.27	102.97	1,506,230	+0.21(+0.20%)
May 23, 2018	101.87	102.78	100.98	102.76	1,165,951	-0.29(-0.28%)
May 22, 2018	101.76	103.74	101.75	103.05	1,472,927	+1.98(+1.96%)
May 21, 2018	100.56	101.48	99.63	101.08	1,412,295	+1.86(+1.87%)
May 18, 2018	101.08	101.08	97.79	99.22	2,229,265	-3.49(-3.40%)
May 17, 2018	102.85	103.72	101.43	102.71	1,444,032	-0.39(-0.38%)
May 16, 2018	101.37	103.42	101.25	103.10	1,275,874	+2.12(+2.10%)
May 15, 2018	101.43	101.58	100.00	100.97	1,503,914	-1.27(-1.24%)
May 14, 2018	101.02	103.33	101.02	102.25	1,668,720	+2.19(+2.18%)
May 11, 2018	99.81	100.70	99.46	100.06	1,054,707	+0.01(+0.01%)
May 10, 2018	98.81	100.18	98.36	100.05	785,996	+1.70(+1.73%)
May 09, 2018	96.84	98.39	96.30	98.35	1,272,578	+2.04(+2.12%)
May 08, 2018	95.19	96.58	95.06	96.30	1,287,963	+0.17(+0.18%)
May 07, 2018	96.39	96.62	95.60	96.13	1,319,145	+0.05(+0.05%)
May 04, 2018	92.31	96.13	91.60	96.09	1,481,661	+3.31(+3.56%)
May 03, 2018	91.39	93.10	90.49	92.78	1,152,209	+0.74(+0.80%)
May 02, 2018	92.43	93.54	91.77	92.04	1,224,550	-0.14(-0.16%)
May 01, 2018	91.57	92.45	90.44	92.19	1,506,610	+0.53(+0.58%)
Apr 30, 2018	92.35	93.01	90.89	91.65	1,796,142	-0.40(-0.43%)
Apr 27, 2018	91.50	93.37	89.24	92.05	3,006,729	+1.22(+1.34%)
Apr 26, 2018	89.61	91.21	89.39	90.83	1,857,964	+1.96(+2.21%)
Apr 25, 2018	89.86	90.53	88.23	88.87	1,782,128	-0.82(-0.91%)
Apr 24, 2018	92.28	92.68	88.35	89.69	2,015,267	-1.30(-1.43%)
Apr 23, 2018	92.12	92.39	90.16	90.99	2,222,365	-0.43(-0.47%)
Apr 20, 2018	92.46	93.15	90.89	91.42	1,730,290	-0.73(-0.79%)
Apr 19, 2018	96.03	96.03	91.79	92.15	2,126,184	-5.36(-5.50%)
Apr 18, 2018	97.81	98.33	96.02	97.51	1,194,694	-2.14(-2.15%)
Apr 17, 2018	99.23	100.02	98.34	99.65	1,527,966	+1.59(+1.63%)
Apr 16, 2018	97.89	98.72	96.57	98.06	1,141,063	+1.14(+1.17%)
Apr 13, 2018	99.30	99.32	96.37	96.92	1,024,300	-1.38(-1.40%)
Apr 12, 2018	96.92	98.61	96.44	98.30	1,306,097	+2.23(+2.33%)
Apr 11, 2018	96.59	98.05	95.85	96.07	1,330,451	-1.74(-1.78%)
Apr 10, 2018	95.53	98.62	95.21	97.81	1,536,730	+4.31(+4.61%)
Apr 09, 2018	94.72	97.19	93.35	93.50	1,671,994	-0.25(-0.27%)
Apr 06, 2018	96.14	97.52	93.28	93.75	1,847,446	-4.18(-4.27%)
Apr 05, 2018	99.81	100.54	97.51	97.93	1,842,294	-0.49(-0.49%)
Apr 04, 2018	94.52	98.80	93.36	98.42	1,252,225	+1.51(+1.56%)
Apr 03, 2018	95.85	97.08	94.81	96.91	1,422,243	+2.02(+2.13%)