KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	365.02	369.02	356.02	356.46	1,355,410	-7.56(-2.08%)
Mar 30, 2022	373.35	373.40	361.83	364.02	1,153,197	-10.23(-2.73%)
Mar 29, 2022	371.06	376.79	367.55	374.25	1,090,490	+8.75(+2.39%)
Mar 28, 2022	359.50	365.80	353.58	365.51	1,118,038	+8.55(+2.39%)
Mar 25, 2022	353.87	359.21	349.95	356.96	967,618	+0.67(+0.19%)
Mar 24, 2022	344.71	356.51	340.98	356.30	1,095,603	+16.71(+4.92%)
Mar 23, 2022	350.80	350.80	339.14	339.59	1,194,746	-11.98(-3.41%)
Mar 22, 2022	347.24	355.09	347.24	351.57	876,184	+4.63(+1.33%)
Mar 21, 2022	350.90	354.53	341.61	346.94	1,369,190	-8.54(-2.40%)
Mar 18, 2022	341.37	356.81	337.77	355.48	3,077,017	+12.11(+3.53%)
Mar 17, 2022	337.35	345.10	335.98	343.37	1,041,709	+1.64(+0.48%)
Mar 16, 2022	328.18	342.09	324.52	341.72	1,591,205	+17.24(+5.31%)
Mar 15, 2022	315.19	325.37	314.90	324.49	1,369,381	+12.87(+4.13%)
Mar 14, 2022	315.73	322.46	309.67	311.61	1,600,683	-3.19(-1.01%)
Mar 11, 2022	327.29	329.16	314.32	314.80	984,694	-5.35(-1.67%)
Mar 10, 2022	322.07	325.65	314.27	320.14	1,597,762	-10.52(-3.18%)
Mar 09, 2022	322.43	333.02	322.29	330.66	1,562,041	+17.27(+5.51%)
Mar 08, 2022	307.96	324.13	302.41	313.38	1,853,556	+7.48(+2.44%)
Mar 07, 2022	325.74	328.64	305.67	305.90	1,684,909	-17.49(-5.41%)
Mar 04, 2022	329.86	332.06	318.38	323.39	1,608,740	-10.16(-3.05%)
Mar 03, 2022	339.88	340.42	329.45	333.55	1,056,149	-3.45(-1.02%)
Mar 02, 2022	333.34	338.88	328.43	337.00	1,324,154	+9.04(+2.76%)
Mar 01, 2022	337.50	340.19	324.42	327.96	1,465,942	-11.40(-3.36%)
Feb 28, 2022	344.15	347.12	332.19	339.36	1,933,678	-8.91(-2.56%)
Feb 25, 2022	347.35	350.44	343.18	348.27	1,620,838	-0.23(-0.07%)
Feb 24, 2022	323.00	348.89	320.63	348.51	1,721,005	+13.74(+4.10%)
Feb 23, 2022	349.91	354.67	333.23	334.77	1,680,489	-11.65(-3.36%)
Feb 22, 2022	345.75	355.74	339.48	346.41	1,711,891	-2.49(-0.71%)
Feb 18, 2022				348.91	0	-7.55(-2.12%)
Feb 17, 2022	369.35	371.33	355.49	356.45	1,870,812	-19.09(-5.08%)
Feb 16, 2022	371.94	377.36	367.60	375.54	1,642,929	-1.80(-0.48%)
Feb 15, 2022	363.69	379.10	362.84	377.34	1,607,360	+21.75(+6.12%)
Feb 14, 2022	360.47	368.03	349.90	355.59	1,298,113	-3.96(-1.10%)
Feb 11, 2022	380.89	383.57	355.51	359.55	1,702,437	-18.92(-5.00%)
Feb 10, 2022	379.19	394.08	376.13	378.47	1,365,812	-10.12(-2.60%)
Feb 09, 2022	382.18	389.65	378.75	388.59	1,504,183	+14.48(+3.87%)
Feb 08, 2022	364.35	375.20	362.17	374.11	2,033,840	+9.34(+2.56%)
Feb 07, 2022	367.57	370.56	363.32	364.77	1,116,207	-1.73(-0.47%)
Feb 04, 2022	362.33	369.63	357.49	366.50	1,162,743	+3.59(+0.99%)
Feb 03, 2022	374.46		361.72	362.90	1,923,105	-21.15(-5.51%)
Feb 02, 2022	379.93	385.31	374.16	384.06	1,360,944	+7.22(+1.91%)
Feb 01, 2022	378.58	380.21	364.44	376.84	1,397,510	-1.20(-0.32%)
Jan 31, 2022	355.76	378.49		378.04	2,282,304	+21.97(+6.17%)
Jan 28, 2022	342.38	356.36	334.11	356.08	2,174,355	+4.71(+1.34%)
Jan 27, 2022	364.96	367.92	348.60	351.37	3,167,944	-18.26(-4.94%)
Jan 26, 2022	372.71	386.56	363.39	369.62	2,448,714	+10.19(+2.83%)
Jan 25, 2022	367.11	370.98	358.99	359.44	1,833,713	-20.38(-5.37%)
Jan 24, 2022	357.09	382.22	352.44	379.82	3,409,069	+17.55(+4.84%)
Jan 21, 2022	368.09	377.30	359.95	362.27	1,992,314	-9.95(-2.67%)
Jan 20, 2022	388.46	395.87	371.30	372.23	1,624,864	-9.62(-2.52%)
Jan 19, 2022	405.72	409.69	381.51	381.85	1,556,275	-19.22(-4.79%)
Jan 18, 2022	424.54	424.54	400.12	401.07	1,760,978	-31.10(-7.20%)
Jan 14, 2022				432.17	0	+22.84(+5.58%)
Jan 13, 2022	433.38	443.94	408.29	409.32	2,358,395	-12.02(-2.85%)
Jan 12, 2022	417.23	424.39	417.23	421.35	1,248,721	+8.01(+1.94%)
Jan 11, 2022	402.90	413.59	398.66	413.34	1,048,705	+6.68(+1.64%)
Jan 10, 2022	398.38	407.42	393.03	406.65	1,380,941	+1.77(+0.44%)
Jan 07, 2022	417.42	422.97	404.19	404.89	1,189,319	-14.87(-3.54%)
Jan 06, 2022	408.50	422.50	405.72	419.76	1,306,202	+11.15(+2.73%)
Jan 05, 2022	419.70	422.54	407.58	408.61	1,208,257	-10.20(-2.43%)
Jan 04, 2022	421.85	424.24	405.56	418.80	993,593	-3.74(-0.88%)