KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	309.74	320.86	309.18	318.06	1,882,035	+12.83(+4.20%)
Mar 30, 2021	301.13	306.62	300.05	305.23	959,902	+2.66(+0.88%)
Mar 29, 2021	305.87	305.98	295.42	302.58	1,483,887	-5.42(-1.76%)
Mar 26, 2021	287.56	308.29	287.56	308.00	1,714,715	+19.76(+6.86%)
Mar 25, 2021	280.75	289.76	276.23	288.23	1,234,036	+1.46(+0.51%)
Mar 24, 2021	298.91	305.17	286.44	286.77	1,733,612	+0.80(+0.28%)
Mar 23, 2021	295.07	296.00	285.06	285.97	1,834,057	-7.99(-2.72%)
Mar 22, 2021	288.80	296.63	287.17	293.96	1,890,537	+12.01(+4.26%)
Mar 19, 2021	277.22	286.14	273.87	281.95	3,345,601	+3.99(+1.43%)
Mar 18, 2021	287.16	288.56	277.04	277.96	2,120,330	-16.03(-5.45%)
Mar 17, 2021	285.12	298.34	280.25	293.99	1,980,229	+3.31(+1.14%)
Mar 16, 2021	288.53	294.54	287.72	290.68	1,604,061	+2.88(+1.00%)
Mar 15, 2021	282.51	288.14	280.54	287.80	1,373,167	+4.51(+1.59%)
Mar 12, 2021	278.09	283.77	275.29	283.28	1,348,753	-2.01(-0.71%)
Mar 11, 2021	283.07	290.70	279.17	285.30	1,775,846	+12.43(+4.55%)
Mar 10, 2021	287.05	289.17	272.18	272.87	1,753,481	-10.25(-3.62%)
Mar 09, 2021	273.04	285.23	271.75	283.12	2,019,471	+19.31(+7.32%)
Mar 08, 2021	280.15	282.86	263.04	263.81	2,267,102	-21.01(-7.38%)
Mar 05, 2021	281.76	286.15	267.80	284.82	1,694,563	+7.94(+2.87%)
Mar 04, 2021	290.90	294.83	271.79	276.88	1,718,049	-15.59(-5.33%)
Mar 03, 2021	298.90	303.30	292.20	292.47	1,199,957	-5.78(-1.94%)
Mar 02, 2021	313.71	314.48	298.09	298.25	1,221,474	-15.57(-4.96%)
Mar 01, 2021	304.22	314.21	303.25	313.82	1,344,156	+14.21(+4.74%)
Feb 26, 2021	298.02	302.98	291.85	299.61	1,367,243	+6.20(+2.11%)
Feb 25, 2021	310.64	314.17	291.19	293.41	1,587,260	-22.76(-7.20%)
Feb 24, 2021	302.12	316.46	298.50	316.17	1,215,507	+9.29(+3.03%)
Feb 23, 2021	293.59	309.47	292.33	306.88	1,813,448	+2.52(+0.83%)
Feb 22, 2021	312.87	314.77	302.13	304.36	1,166,624	-13.97(-4.39%)
Feb 19, 2021	318.28	325.38	315.75	318.32	1,571,052	+5.30(+1.69%)
Feb 18, 2021	313.93	315.75	309.15	313.02	1,044,495	-4.08(-1.29%)
Feb 17, 2021	318.86	321.33	310.45	317.10	1,107,071	-6.61(-2.04%)
Feb 16, 2021	319.21	328.54	319.21	323.71	1,453,299	+5.16(+1.62%)
Feb 12, 2021	308.68	321.39	306.18	318.55	1,565,657	+7.04(+2.26%)
Feb 11, 2021	287.45	313.44	287.45	311.51	2,379,907	+25.80(+9.03%)
Feb 10, 2021	290.06	291.99	284.17	285.72	569,610	-0.67(-0.23%)
Feb 09, 2021	288.29	293.25	284.67	286.39	766,089	-3.79(-1.31%)
Feb 08, 2021	278.36	290.50	277.13	290.18	1,060,130	+13.66(+4.94%)
Feb 05, 2021	284.20	286.23	275.14	276.52	927,457	-5.95(-2.11%)
Feb 04, 2021	276.92	286.27	274.88	282.47	1,460,146	+7.61(+2.77%)
Feb 03, 2021	289.55	289.55	274.13	274.86	1,332,737	-11.98(-4.18%)
Feb 02, 2021	284.17	287.65	281.89	286.84	1,152,970	+5.91(+2.11%)
Feb 01, 2021	274.59	282.27	271.20	280.93	1,096,331	+12.05(+4.48%)
Jan 29, 2021	275.59	277.64	268.54	268.88	1,212,132	-10.59(-3.79%)
Jan 28, 2021	279.11	284.88	276.92	279.47	1,063,332	+6.39(+2.34%)
Jan 27, 2021	285.42	286.87	271.74	273.07	1,726,716	-18.35(-6.30%)
Jan 26, 2021	297.61	298.32	290.72	291.42	866,735	-5.14(-1.73%)
Jan 25, 2021	297.04	299.85	291.18	296.56	995,490	+3.73(+1.28%)
Jan 22, 2021	293.10	296.99	292.31	292.82	755,278	-0.18(-0.06%)
Jan 21, 2021	295.65	296.56	288.43	293.00	1,107,340	+0.83(+0.29%)
Jan 20, 2021	304.26	304.91	290.17	292.17	1,062,069	-9.36(-3.10%)
Jan 19, 2021	295.54	304.14	295.54	301.53	1,328,019	+9.55(+3.27%)
Jan 15, 2021	291.36	292.63	284.17	291.98	1,673,361	+0.24(+0.08%)
Jan 14, 2021	290.72	303.25	289.85	291.74	2,532,092	+13.23(+4.75%)
Jan 13, 2021	277.21	281.79	273.77	278.51	1,202,577	-0.85(-0.31%)
Jan 12, 2021	277.45	284.46	275.53	279.36	1,378,619	+1.81(+0.65%)
Jan 11, 2021	270.11	279.23	266.90	277.56	1,254,040	+5.69(+2.09%)
Jan 08, 2021	270.94	275.86	268.39	271.87	1,095,575	+4.79(+1.79%)
Jan 07, 2021	257.95	268.19	257.63	267.07	1,053,823	+12.46(+4.89%)
Jan 06, 2021	251.96	260.11	251.35	254.61	885,953	-0.56(-0.22%)
Jan 05, 2021	249.79	255.68	248.61	255.17	1,119,586	+5.24(+2.10%)