KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.891	10.18	9.811	9.885	9,010,177	-0.18(-1.76%)
Feb 26, 2009	10.30	10.63	10.03	10.06	11,914,511	-0.22(-2.17%)
Feb 25, 2009	9.988	10.59	9.650	10.29	12,189,055	+0.36(+3.58%)
Feb 24, 2009	9.564	9.994	9.524	9.931	8,237,113	+0.41(+4.33%)
Feb 23, 2009	9.960	10.01	9.455	9.518	9,644,661	-0.42(-4.27%)
Feb 20, 2009	9.604	10.06	9.444	9.942	11,547,481	+0.23(+2.36%)
Feb 19, 2009	10.40	10.43	9.690	9.713	7,596,684	-0.61(-5.94%)
Feb 18, 2009	10.49	10.65	10.09	10.33	10,976,371	-0.03(-0.28%)
Feb 17, 2009	10.90	11.00	10.34	10.35	10,359,289	-0.93(-8.27%)
Feb 13, 2009	11.25	11.55	11.22	11.29	5,613,278	+0.03(+0.25%)
Feb 12, 2009	10.97	11.41	10.78	11.26	8,565,916	+0.13(+1.18%)
Feb 11, 2009	11.28	11.40	10.91	11.13	7,684,743	-0.14(-1.27%)
Feb 10, 2009	11.86	12.25	11.22	11.27	11,941,401	-0.60(-5.07%)
Feb 09, 2009	11.77	12.05	11.48	11.87	10,741,108	+0.12(+1.02%)
Feb 06, 2009	11.33	11.88	11.29	11.75	7,015,988	+0.40(+3.53%)
Feb 05, 2009	10.82	11.55	10.73	11.35	8,195,732	+0.31(+2.80%)
Feb 04, 2009	11.01	11.63	10.96	11.04	8,380,441	-0.07(-0.67%)
Feb 03, 2009	11.32	11.43	10.92	11.12	9,022,289	-0.21(-1.82%)
Feb 02, 2009	11.27	11.72	11.08	11.32	9,413,630	-0.16(-1.40%)
Jan 30, 2009	11.36	12.16	11.26	11.48	15,133,627	+0.58(+5.31%)
Jan 29, 2009	11.51	11.57	10.77	10.90	8,681,949	-0.77(-6.58%)
Jan 28, 2009	11.43	11.75	11.41	11.67	7,162,547	+0.38(+3.40%)
Jan 27, 2009	10.89	11.37	10.89	11.29	8,345,581	+0.32(+2.87%)
Jan 26, 2009	11.11	11.27	10.74	10.97	7,544,201	-0.07(-0.67%)
Jan 23, 2009	10.38	11.33	10.35	11.05	12,043,951	+0.48(+4.50%)
Jan 22, 2009	11.16	11.16	10.30	10.57	15,525,379	-0.63(-5.63%)
Jan 21, 2009	11.40	11.44	10.72	11.20	11,006,896	+0.01(+0.05%)
Jan 20, 2009	12.20	12.26	11.19	11.20	7,945,366	-1.03(-8.39%)
Jan 16, 2009	12.05	12.41	11.68	12.22	7,787,980	+0.44(+3.69%)
Jan 15, 2009	11.71	11.95	11.16	11.79	10,019,147	+0.17(+1.43%)
Jan 14, 2009	11.90	12.11	11.56	11.62	7,508,439	-0.57(-4.70%)
Jan 13, 2009	11.99	12.69	11.88	12.19	10,972,296	-0.10(-0.84%)
Jan 12, 2009	12.70	12.72	12.21	12.30	5,828,946	-0.34(-2.68%)
Jan 09, 2009	13.05	13.05	12.52	12.64	6,384,020	-0.36(-2.78%)
Jan 08, 2009	12.71	13.03	12.50	13.00	5,817,339	+0.11(+0.84%)
Jan 07, 2009	13.44	13.50	12.73	12.89	8,081,745	-0.93(-6.72%)
Jan 06, 2009	13.00	13.96	12.85	13.82	11,061,890	+0.98(+7.63%)
Jan 05, 2009	12.67	13.01	12.53	12.84	5,997,500	-0.05(-0.36%)
Jan 02, 2009	12.33	12.95	12.09	12.88	4,147,337	+0.40(+3.17%)
Dec 31, 2008	12.54	12.74	12.39	12.49	3,140,495	-0.07(-0.55%)
Dec 30, 2008	11.76	12.64	11.72	12.56	5,063,866	+0.79(+6.72%)
Dec 29, 2008	11.79	11.84	11.52	11.76	2,990,641	+0.07(+0.59%)
Dec 26, 2008	11.70	11.81	11.54	11.70	1,779,955	-0.10(-0.83%)
Dec 24, 2008	11.59	11.82	11.48	11.79	1,492,916	+0.26(+2.23%)
Dec 23, 2008	11.91	11.92	11.37	11.54	4,186,751	-0.36(-2.99%)
Dec 22, 2008	12.10	12.24	11.64	11.89	5,063,163	-0.42(-3.44%)
Dec 19, 2008	12.35	12.68	12.14	12.31	9,669,551	+0.17(+1.42%)
Dec 18, 2008	12.91	12.91	11.93	12.14	8,491,909	-0.65(-5.06%)
Dec 17, 2008	12.43	13.04	12.26	12.79	7,653,822	+0.20(+1.59%)
Dec 16, 2008	11.93	12.61	11.81	12.59	7,760,430	+0.85(+7.22%)
Dec 15, 2008	12.15	12.23	11.47	11.74	6,961,043	-0.41(-3.35%)
Dec 12, 2008	11.32	12.26	11.24	12.15	8,482,231	+0.74(+6.53%)
Dec 11, 2008	11.78	12.07	11.33	11.40	5,438,007	-0.38(-3.21%)
Dec 10, 2008	11.74	12.11	11.47	11.78	7,675,643	+0.19(+1.63%)
Dec 09, 2008	10.95	12.07	10.86	11.59	8,348,838	+0.47(+4.22%)
Dec 08, 2008	11.09	11.33	10.96	11.12	7,642,673	+0.11(+0.99%)
Dec 05, 2008	10.31	11.05	9.833	11.01	7,305,202	+0.56(+5.32%)
Dec 04, 2008	10.74	10.96	10.24	10.46	8,612,024	-0.69(-6.17%)
Dec 03, 2008	10.54	11.20	10.06	11.15	6,463,187	+0.76(+7.34%)
Dec 02, 2008	10.29	10.57	9.982	10.38	6,035,963	+0.15(+1.51%)