KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	97.57	97.87	93.71	94.89	1,548,310	-3.32(-3.38%)
Mar 29, 2018		98.20	98.20	98.20	0	+2.20(+2.29%)
Mar 28, 2018	96.96	98.03	94.64	96.01	1,657,263	-1.12(-1.15%)
Mar 27, 2018	102.83	103.02	96.39	97.12	1,640,233	-5.00(-4.90%)
Mar 26, 2018	99.72	102.20	99.28	102.12	2,332,068	+4.67(+4.79%)
Mar 23, 2018	102.19	102.56	97.44	97.46	2,410,413	-4.27(-4.20%)
Mar 22, 2018	104.58	105.65	101.61	101.73	1,811,453	-4.63(-4.35%)
Mar 21, 2018	105.93	107.93	105.75	106.36	1,617,025	+0.78(+0.74%)
Mar 20, 2018	104.24	107.00	103.47	105.57	3,157,645	+1.09(+1.04%)
Mar 19, 2018	106.58	107.16	100.04	104.48	4,617,429	-4.18(-3.85%)
Mar 16, 2018	109.46	109.56	108.24	108.66	1,938,143	-0.17(-0.16%)
Mar 15, 2018	108.61	110.32	107.96	108.83	1,161,231	+0.33(+0.31%)
Mar 14, 2018	109.76	109.76	107.85	108.50	1,095,220	-0.04(-0.03%)
Mar 13, 2018	111.18	111.67	108.15	108.54	1,388,848	-1.72(-1.56%)
Mar 12, 2018	109.91	110.91	109.02	110.26	1,157,009	+1.12(+1.02%)
Mar 09, 2018	106.00	109.31	105.41	109.14	1,362,976	+3.74(+3.55%)
Mar 08, 2018	106.35	106.36	104.83	105.40	813,407	-0.41(-0.38%)
Mar 07, 2018		106.16		105.81	1,441,095	+1.24(+1.19%)
Mar 06, 2018	103.39	105.15	102.87	104.56	1,146,890	+2.02(+1.97%)
Mar 05, 2018	101.45	103.72	100.71	102.55	974,864	+0.74(+0.72%)
Mar 02, 2018	99.14	102.05	98.55	101.81	1,068,595	+1.62(+1.62%)
Mar 01, 2018	101.73	103.32	99.32	100.19	1,324,445	-1.89(-1.85%)
Feb 28, 2018	102.87	103.60	101.78	102.08	1,251,301	-0.14(-0.13%)
Feb 27, 2018	103.12	104.14	101.83	102.21	1,054,210	-1.09(-1.06%)
Feb 26, 2018	100.17	103.35	100.17	103.30	1,303,110	+3.78(+3.80%)
Feb 23, 2018	99.03	99.69	97.94	99.52	1,416,141	+1.41(+1.43%)
Feb 22, 2018	100.60	100.81	97.55	98.11	1,681,841	-0.68(-0.69%)
Feb 21, 2018	99.82	100.43	98.46	98.80	1,733,852	-0.79(-0.80%)
Feb 20, 2018	96.64	100.77	96.64	99.59	2,258,244	+2.73(+2.82%)
Feb 16, 2018		96.86	96.86	96.86	0	-1.22(-1.24%)
Feb 15, 2018		98.46	93.95	98.08	3,211,216	+1.26(+1.30%)
Feb 14, 2018	92.87	97.68	92.69	96.82	2,289,065	+3.47(+3.72%)
Feb 13, 2018	92.54	93.71	92.04	93.35	2,271,083	+0.27(+0.29%)
Feb 12, 2018	91.14	93.89	90.65	93.08	1,954,792	+2.70(+2.98%)
Feb 09, 2018	89.32	91.20	86.10	90.38	1,936,440	+2.11(+2.39%)
Feb 08, 2018	92.27	93.01	87.69	88.27	2,678,121	-3.69(-4.01%)
Feb 07, 2018	93.49	94.44	91.43	91.96	1,803,738	-2.30(-2.44%)
Feb 06, 2018	88.79	94.32	88.44	94.26	2,429,847	+1.63(+1.76%)
Feb 05, 2018	94.95	95.98	91.82	92.63	2,093,966	-2.79(-2.92%)
Feb 02, 2018	98.57	99.56	95.37	95.42	1,679,943	-4.15(-4.17%)