Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	130.02	130.13	125.17	126.99	1,428,942	-3.43(-2.63%)
Jul 30, 2019	128.67	131.19	128.55	130.41	660,337	+0.46(+0.35%)
Jul 29, 2019	129.52	130.24	129.10	129.96	990,304	+0.06(+0.04%)
Jul 26, 2019	130.74	131.76	129.72	129.90	1,144,245	-0.23(-0.18%)
Jul 25, 2019	131.39	132.35	129.65	130.13	1,703,834	-2.75(-2.07%)
Jul 24, 2019	130.30	132.89	130.20	132.88	1,455,870	+2.31(+1.77%)
Jul 23, 2019	128.05	131.07	127.50	130.57	1,848,836	+2.81(+2.20%)
Jul 22, 2019	124.56	127.87	123.70	127.76	1,906,994	+4.83(+3.93%)
Jul 19, 2019	124.39	124.78	122.66	122.92	1,257,607	-1.35(-1.09%)
Jul 18, 2019	116.91	124.68	116.91	124.28	2,690,447	+7.38(+6.31%)
Jul 17, 2019	115.45	117.36	114.29	116.90	1,770,942	+2.78(+2.44%)
Jul 16, 2019	114.68	114.92	113.27	114.11	972,074	-0.97(-0.84%)
Jul 15, 2019	114.62	115.39	114.09	115.08	917,607	+0.58(+0.50%)
Jul 12, 2019	112.10	114.63	112.10	114.50	1,516,213	+2.66(+2.38%)
Jul 11, 2019	111.34	111.98	110.05	111.84	1,674,505	+0.42(+0.38%)
Jul 10, 2019	110.61	112.48	110.28	111.42	1,150,653	+1.70(+1.55%)
Jul 09, 2019	108.18	109.88	107.96	109.72	927,764	+0.40(+0.37%)
Jul 08, 2019	108.88	109.88	108.72	109.31	1,188,644	-0.51(-0.47%)
Jul 05, 2019	109.52	110.06	108.36	109.83	998,356	-1.08(-0.97%)
Jul 03, 2019	111.73	111.73	110.31	110.91	1,283,478	-0.53(-0.48%)
Jul 02, 2019	113.05	113.05	110.63	111.44	1,554,225	-0.94(-0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Sections

Services

Follow Us