KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.31	14.56	14.17	14.47	10,249,516	+0.25(+1.77%)
Jun 29, 2009	14.18	14.37	13.98	14.22	5,774,208	-0.01(-0.04%)
Jun 26, 2009	13.97	14.52	13.97	14.22	11,052,425	+0.13(+0.89%)
Jun 25, 2009	14.00	14.14	13.47	14.10	8,597,889	+0.44(+3.23%)
Jun 24, 2009	13.64	13.85	13.41	13.66	16,387,188	+0.11(+0.80%)
Jun 23, 2009	13.75	13.86	13.20	13.55	11,352,153	-0.23(-1.66%)
Jun 22, 2009	14.37	14.55	13.77	13.78	13,676,648	-0.73(-5.06%)
Jun 19, 2009	14.56	14.69	14.38	14.51	7,558,774	+0.14(+1.00%)
Jun 18, 2009	14.43	14.62	14.29	14.37	5,902,541	-0.06(-0.44%)
Jun 17, 2009	14.43	14.62	13.99	14.43	6,873,223	+0.11(+0.76%)
Jun 16, 2009	14.67	14.77	14.24	14.32	6,722,680	-0.29(-2.00%)
Jun 15, 2009	14.76	14.76	14.17	14.61	7,414,518	-0.22(-1.47%)
Jun 12, 2009	15.11	15.23	14.56	14.83	8,783,476	-0.29(-1.90%)
Jun 11, 2009	15.29	15.51	15.09	15.12	10,707,209	-0.23(-1.49%)
Jun 10, 2009	15.63	15.67	15.15	15.35	8,714,268	-0.07(-0.45%)
Jun 09, 2009	15.34	15.57	15.12	15.42	10,146,484	+0.27(+1.78%)
Jun 08, 2009	15.11	15.36	14.86	15.15	8,126,119	-0.03(-0.23%)
Jun 05, 2009	15.86	16.05	15.11	15.18	10,561,245	-0.68(-4.26%)
Jun 04, 2009	15.56	15.99	15.43	15.86	9,341,473	+0.28(+1.80%)
Jun 03, 2009	15.86	15.93	15.40	15.58	8,698,954	-0.42(-2.65%)
Jun 02, 2009	16.70	16.85	15.86	16.00	12,637,201	-0.88(-5.20%)
Jun 01, 2009	15.75	17.01	15.70	16.88	14,035,583	+1.40(+9.07%)
May 29, 2009	15.34	15.57	15.11	15.47	8,619,730	+0.13(+0.82%)
May 28, 2009	15.38	15.60	14.76	15.35	8,577,075	+0.09(+0.60%)
May 27, 2009	15.33	15.75	15.08	15.25	10,971,080	-0.10(-0.63%)
May 26, 2009	14.31	15.43	14.31	15.35	8,125,238	+0.73(+4.98%)
May 22, 2009	14.78	14.93	14.48	14.62	5,789,872	-0.17(-1.12%)
May 21, 2009	14.99	15.12	14.57	14.79	8,698,240	-0.43(-2.82%)
May 20, 2009	15.55	15.97	15.13	15.22	8,109,573	-0.17(-1.08%)
May 19, 2009	15.03	15.70	14.83	15.39	6,928,661	+0.36(+2.40%)
May 18, 2009	14.64	15.06	14.54	15.03	5,951,691	+0.56(+3.88%)
May 15, 2009	14.62	14.88	14.41	14.46	6,421,819	-0.15(-1.06%)
May 14, 2009	14.33	14.80	14.23	14.62	7,968,756	+0.38(+2.70%)
May 13, 2009	14.17	14.44	14.11	14.23	9,725,529	-0.27(-1.86%)
May 12, 2009	14.97	15.08	14.13	14.50	8,358,481	-0.34(-2.28%)
May 11, 2009	14.72	15.04	14.33	14.84	9,542,037	-0.16(-1.07%)
May 08, 2009	15.60	15.70	14.85	15.00	13,083,399	-0.40(-2.60%)
May 07, 2009	16.45	16.62	15.00	15.40	10,124,403	-1.01(-6.15%)
May 06, 2009	16.30	16.57	16.05	16.41	7,371,784	+0.11(+0.70%)
May 05, 2009	16.71	16.71	16.02	16.30	8,637,667	-0.37(-2.20%)
May 04, 2009	16.57	16.69	15.56	16.66	10,254,533	+1.02(+6.52%)
May 01, 2009	15.90	15.95	15.41	15.64	7,086,222	-0.25(-1.59%)
Apr 30, 2009	15.56	16.28	15.39	15.90	11,965,038	+0.49(+3.20%)
Apr 29, 2009	15.22	15.59	14.85	15.40	12,565,323	+0.35(+2.32%)
Apr 28, 2009	14.89	15.21	14.50	15.05	10,851,817	+0.14(+0.96%)
Apr 27, 2009	14.59	15.07	14.43	14.91	11,698,967	+0.11(+0.74%)
Apr 24, 2009	14.45	14.88	14.14	14.80	11,790,098	+0.07(+0.51%)
Apr 23, 2009	14.78	14.82	14.03	14.73	13,761,204	-0.05(-0.31%)
Apr 22, 2009	13.48	15.10	13.31	14.77	17,153,046	+1.18(+8.68%)
Apr 21, 2009	13.38	13.89	13.15	13.59	10,904,867	+0.15(+1.15%)
Apr 20, 2009	13.95	13.98	13.38	13.44	9,848,065	-0.81(-5.67%)
Apr 17, 2009	14.05	14.33	13.76	14.25	6,517,685	+0.21(+1.51%)
Apr 16, 2009	13.69	14.10	13.43	14.03	6,844,634	+0.57(+4.21%)
Apr 15, 2009	13.41	13.50	13.18	13.47	6,902,382	-0.23(-1.71%)
Apr 14, 2009	13.61	14.17	13.44	13.70	10,519,048	+0.14(+1.06%)
Apr 13, 2009	13.52	13.67	13.18	13.56	6,964,081	-0.02(-0.13%)
Apr 09, 2009	12.95	13.64	12.87	13.58	9,924,005	+0.87(+6.86%)
Apr 08, 2009	12.40	12.70	12.27	12.70	6,103,012	+0.44(+3.60%)
Apr 07, 2009	12.58	12.65	12.17	12.26	6,803,900	-0.58(-4.51%)
Apr 06, 2009	13.00	13.16	12.55	12.84	9,334,055	-0.40(-2.99%)
Apr 03, 2009	12.32	13.40	12.23	13.24	13,434,644	+0.87(+7.04%)
Apr 02, 2009	11.88	12.52	11.88	12.37	9,233,238	+0.71(+6.10%)