Historical Prices for KLA-Tencor Corporation (KLAC)

Historical Prices for KLA-Tencor Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 70.76 71.135 67.71 68.05 2441822 68.05
Aug 22, 2016 70.8 71.22 70.35 70.52 1007467 70.52
Aug 19, 2016 69.9 71.14 69.87 70.95 1636694 70.95
Aug 18, 2016 69.54 69.88 69.4 69.73 608203 69.73
Aug 17, 2016 69.08 69.85 68.651 69.64 1044632 69.64
Aug 16, 2016 69.11 69.38 68.93 69.19 1218423 69.19
Aug 15, 2016 68.28 69.505 68.16 69.44 2021307 69.44
Aug 12, 2016 67.97 68.52 67.23 68.28 2896643 68.28
Aug 11, 2016 69.86 70.16 66.88 67.51 3423626 67.51
Aug 10, 2016 76.45 76.45 69.1 69.47 7367168 69.47
Aug 09, 2016 77.1 77.51 76.76 77.41 269918 77.41
Aug 08, 2016 77.61 77.63 77.02 77.02 516865 77.02
Aug 05, 2016 76.94 77.63 76.8 77.63 431291 77.63
Aug 04, 2016 75.95 76.81 75.95 76.8 401520 76.8
Aug 03, 2016 75.6 76.1 75.561 76.09 1000289 76.09
Aug 02, 2016 76.44 76.5 75.42 75.72 872900 75.72
Aug 01, 2016 75.62 76.58 75.58 76.58 763158 76.58
Jul 29, 2016 77.2 77.39 75.4599 75.71 1446336 75.71
Jul 28, 2016 77.38 77.85 76.88 77.45 946068 77.45
Jul 27, 2016 76.98 77.32 76.62 77 491625 77