KLA Corp NASDAQ:KLAC Historical Prices

Below are the 8000 trading days of historical prices for KLAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	KLAC	Mon, Mar 4, 2024	724.75	728.00	716.43	717.81
7999	NASDAQ	KLAC	Fri, Mar 1, 2024	688.28	719.22	688.25	717.57
7998	NASDAQ	KLAC	Thu, Feb 29, 2024	682.44	684.10	674.84	682.30
7997	NASDAQ	KLAC	Wed, Feb 28, 2024	667.70	675.63	667.70	673.00
7996	NASDAQ	KLAC	Tue, Feb 27, 2024	679.99	684.70	676.67	677.58
7995	NASDAQ	KLAC	Mon, Feb 26, 2024	675.62	686.77	673.99	683.82
7994	NASDAQ	KLAC	Fri, Feb 23, 2024	683.00	687.57	668.03	668.82
7993	NASDAQ	KLAC	Thu, Feb 22, 2024	675.66	687.69	672.85	683.77
7992	NASDAQ	KLAC	Wed, Feb 21, 2024	645.17	652.07	639.17	651.92
7991	NASDAQ	KLAC	Tue, Feb 20, 2024	654.51	660.99	644.70	651.77
7990	NASDAQ	KLAC	Fri, Feb 16, 2024	666.99	677.47	657.56	661.35
7989	NASDAQ	KLAC	Thu, Feb 15, 2024	655.00	661.82	650.50	652.38
7988	NASDAQ	KLAC	Wed, Feb 14, 2024	650.00	661.87	647.78	653.84
7987	NASDAQ	KLAC	Tue, Feb 13, 2024	628.17	649.47	625.50	641.07
7986	NASDAQ	KLAC	Mon, Feb 12, 2024	646.10	657.56	645.22	648.05
7985	NASDAQ	KLAC	Fri, Feb 9, 2024	629.15	651.26	628.55	649.80
7984	NASDAQ	KLAC	Thu, Feb 8, 2024	608.90	624.80	608.17	618.49
7983	NASDAQ	KLAC	Wed, Feb 7, 2024	609.40	612.50	598.68	608.90
7982	NASDAQ	KLAC	Tue, Feb 6, 2024	616.37	616.37	595.86	601.62
7981	NASDAQ	KLAC	Mon, Feb 5, 2024	607.33	615.09	600.54	614.88
7980	NASDAQ	KLAC	Fri, Feb 2, 2024	595.25	607.63	593.01	604.32
7979	NASDAQ	KLAC	Thu, Feb 1, 2024	598.78	602.04	594.64	599.10
7978	NASDAQ	KLAC	Wed, Jan 31, 2024	587.74	601.99	581.70	594.04
7977	NASDAQ	KLAC	Tue, Jan 30, 2024	595.02	602.01	594.51	595.35
7976	NASDAQ	KLAC	Mon, Jan 29, 2024	596.49	602.20	594.56	600.08
7975	NASDAQ	KLAC	Fri, Jan 26, 2024	624.00	625.92	596.21	599.37
7974	NASDAQ	KLAC	Thu, Jan 25, 2024	651.50	658.78	639.15	641.69
7973	NASDAQ	KLAC	Wed, Jan 24, 2024	635.76	646.13	627.30	638.45
7972	NASDAQ	KLAC	Tue, Jan 23, 2024	618.79	622.97	610.37	619.33
7971	NASDAQ	KLAC	Mon, Jan 22, 2024	618.53	628.29	617.60	623.10
7970	NASDAQ	KLAC	Fri, Jan 19, 2024	595.42	616.98	593.03	612.99
7969	NASDAQ	KLAC	Thu, Jan 18, 2024	579.30	591.99	577.00	590.00
7968	NASDAQ	KLAC	Wed, Jan 17, 2024	564.00	564.00	552.85	562.50
7967	NASDAQ	KLAC	Tue, Jan 16, 2024	559.12	569.59	557.75	566.81
7966	NASDAQ	KLAC	Fri, Jan 12, 2024	563.98	564.43	557.19	560.61
7965	NASDAQ	KLAC	Thu, Jan 11, 2024	557.00	565.41	549.63	562.14
7964	NASDAQ	KLAC	Wed, Jan 10, 2024	558.95	558.95	549.87	556.09
7963	NASDAQ	KLAC	Tue, Jan 9, 2024	555.00	561.67	551.10	556.34
7962	NASDAQ	KLAC	Mon, Jan 8, 2024	549.06	565.89	548.85	562.36
7961	NASDAQ	KLAC	Fri, Jan 5, 2024	548.11	551.35	542.41	544.31
7960	NASDAQ	KLAC	Thu, Jan 4, 2024	546.39	554.90	544.81	546.44
7959	NASDAQ	KLAC	Wed, Jan 3, 2024	552.00	558.25	550.00	552.59
7958	NASDAQ	KLAC	Tue, Jan 2, 2024	573.21	573.21	553.65	560.39
7957	NASDAQ	KLAC	Fri, Dec 29, 2023	584.78	586.70	577.02	581.30
7956	NASDAQ	KLAC	Thu, Dec 28, 2023	597.10	597.43	585.98	586.27
7955	NASDAQ	KLAC	Wed, Dec 27, 2023	594.17	594.89	588.44	591.47
7954	NASDAQ	KLAC	Tue, Dec 26, 2023	586.90	593.91	586.17	591.37
7953	NASDAQ	KLAC	Fri, Dec 22, 2023	579.70	585.00	578.46	582.65
7952	NASDAQ	KLAC	Thu, Dec 21, 2023	575.50	582.15	572.52	580.45
7951	NASDAQ	KLAC	Wed, Dec 20, 2023	572.05	578.50	562.69	563.30
7950	NASDAQ	KLAC	Tue, Dec 19, 2023	579.86	583.01	577.00	578.11
7949	NASDAQ	KLAC	Mon, Dec 18, 2023	591.51	593.00	575.56	576.73
7948	NASDAQ	KLAC	Fri, Dec 15, 2023	585.00	590.15	581.91	585.13
7947	NASDAQ	KLAC	Thu, Dec 14, 2023	575.05	586.35	575.05	582.42
7946	NASDAQ	KLAC	Wed, Dec 13, 2023	562.10	573.56	558.85	570.70
7945	NASDAQ	KLAC	Tue, Dec 12, 2023	558.20	564.46	558.16	561.05
7944	NASDAQ	KLAC	Mon, Dec 11, 2023	545.56	563.61	542.70	559.21
7943	NASDAQ	KLAC	Fri, Dec 8, 2023	535.53	539.18	532.00	534.43
7942	NASDAQ	KLAC	Thu, Dec 7, 2023	535.09	543.31	530.07	541.23
7941	NASDAQ	KLAC	Wed, Dec 6, 2023	544.54	545.59	527.44	528.61
7940	NASDAQ	KLAC	Tue, Dec 5, 2023	532.29	537.37	527.11	537.23
7939	NASDAQ	KLAC	Mon, Dec 4, 2023	543.20	545.50	528.05	539.59
7938	NASDAQ	KLAC	Fri, Dec 1, 2023	543.24	550.23	540.56	549.00
7937	NASDAQ	KLAC	Thu, Nov 30, 2023	544.12	547.66	536.77	544.62
7936	NASDAQ	KLAC	Wed, Nov 29, 2023	556.37	557.50	542.61	544.07
7935	NASDAQ	KLAC	Tue, Nov 28, 2023	549.16	554.60	543.85	547.14
7934	NASDAQ	KLAC	Mon, Nov 27, 2023	555.33	562.00	553.30	556.95
7933	NASDAQ	KLAC	Fri, Nov 24, 2023	552.47	557.22	551.47	555.64
7932	NASDAQ	KLAC	Wed, Nov 22, 2023	556.32	562.84	549.98	554.17
7931	NASDAQ	KLAC	Tue, Nov 21, 2023	555.37	555.94	547.54	550.69
7930	NASDAQ	KLAC	Mon, Nov 20, 2023	542.20	559.42	542.20	557.75
7929	NASDAQ	KLAC	Fri, Nov 17, 2023	531.77	546.21	529.76	544.54
7928	NASDAQ	KLAC	Thu, Nov 16, 2023	544.80	550.29	543.80	545.39
7927	NASDAQ	KLAC	Wed, Nov 15, 2023	548.89	550.67	541.58	545.40
7926	NASDAQ	KLAC	Tue, Nov 14, 2023	540.79	546.25	534.27	545.44
7925	NASDAQ	KLAC	Mon, Nov 13, 2023	530.00	531.99	524.03	528.25
7924	NASDAQ	KLAC	Fri, Nov 10, 2023	516.05	536.14	512.02	534.25
7923	NASDAQ	KLAC	Thu, Nov 9, 2023	511.34	521.00	505.50	506.39
7922	NASDAQ	KLAC	Wed, Nov 8, 2023	505.42	511.68	504.66	511.16
7921	NASDAQ	KLAC	Tue, Nov 7, 2023	499.31	507.39	498.57	503.12
7920	NASDAQ	KLAC	Mon, Nov 6, 2023	500.80	503.67	495.10	498.86
7919	NASDAQ	KLAC	Fri, Nov 3, 2023	494.19	503.48	493.60	499.62
7918	NASDAQ	KLAC	Thu, Nov 2, 2023	488.63	493.41	484.33	489.34
7917	NASDAQ	KLAC	Wed, Nov 1, 2023	472.29	477.22	465.77	476.53
7916	NASDAQ	KLAC	Tue, Oct 31, 2023	459.70	474.43	453.50	469.70
7915	NASDAQ	KLAC	Mon, Oct 30, 2023	458.27	463.23	452.03	459.54
7914	NASDAQ	KLAC	Fri, Oct 27, 2023	458.65	464.23	455.00	457.93
7913	NASDAQ	KLAC	Thu, Oct 26, 2023	458.64	478.44	452.01	458.24
7912	NASDAQ	KLAC	Wed, Oct 25, 2023	464.01	467.21	452.45	454.84
7911	NASDAQ	KLAC	Tue, Oct 24, 2023	467.99	472.34	463.59	470.26
7910	NASDAQ	KLAC	Mon, Oct 23, 2023	459.00	469.08	455.08	462.56
7909	NASDAQ	KLAC	Fri, Oct 20, 2023	465.05	470.84	461.48	462.44
7908	NASDAQ	KLAC	Thu, Oct 19, 2023	485.94	485.94	462.08	465.05
7907	NASDAQ	KLAC	Wed, Oct 18, 2023	478.47	483.00	470.58	479.40
7906	NASDAQ	KLAC	Tue, Oct 17, 2023	483.94	487.57	473.12	486.35
7905	NASDAQ	KLAC	Mon, Oct 16, 2023	486.81	494.97	485.20	491.21
7904	NASDAQ	KLAC	Fri, Oct 13, 2023	501.11	504.65	484.53	486.81
7903	NASDAQ	KLAC	Thu, Oct 12, 2023	485.00	506.92	485.00	501.11
7902	NASDAQ	KLAC	Wed, Oct 11, 2023	476.75	483.19	475.87	482.63
7901	NASDAQ	KLAC	Tue, Oct 10, 2023	469.08	477.60	467.12	474.14
7900	NASDAQ	KLAC	Mon, Oct 9, 2023	462.54	467.65	459.00	466.77
7899	NASDAQ	KLAC	Fri, Oct 6, 2023	455.95	471.14	449.35	468.05
7898	NASDAQ	KLAC	Thu, Oct 5, 2023	461.31	464.57	456.17	461.08
7897	NASDAQ	KLAC	Wed, Oct 4, 2023	455.26	462.03	452.33	461.05
7896	NASDAQ	KLAC	Tue, Oct 3, 2023	455.66	463.52	448.31	451.84
7895	NASDAQ	KLAC	Mon, Oct 2, 2023	459.10	466.09	454.93	460.63
7894	NASDAQ	KLAC	Fri, Sep 29, 2023	466.65	469.23	457.80	458.66
7893	NASDAQ	KLAC	Thu, Sep 28, 2023	444.69	463.01	443.71	458.09
7892	NASDAQ	KLAC	Wed, Sep 27, 2023	450.10	451.62	440.15	445.56
7891	NASDAQ	KLAC	Tue, Sep 26, 2023	450.45	451.64	442.69	445.16
7890	NASDAQ	KLAC	Mon, Sep 25, 2023	448.99	456.32	447.01	455.39
7889	NASDAQ	KLAC	Fri, Sep 22, 2023	451.51	458.76	450.73	451.82
7888	NASDAQ	KLAC	Thu, Sep 21, 2023	446.00	450.44	444.55	446.92
7887	NASDAQ	KLAC	Wed, Sep 20, 2023	460.00	462.00	451.91	452.18
7886	NASDAQ	KLAC	Tue, Sep 19, 2023	456.58	458.72	451.65	457.31
7885	NASDAQ	KLAC	Mon, Sep 18, 2023	455.43	460.96	452.00	456.51
7884	NASDAQ	KLAC	Fri, Sep 15, 2023	472.24	472.67	451.33	454.22
7883	NASDAQ	KLAC	Thu, Sep 14, 2023	488.59	490.00	479.24	479.90
7882	NASDAQ	KLAC	Wed, Sep 13, 2023	483.98	491.26	482.38	483.60
7881	NASDAQ	KLAC	Tue, Sep 12, 2023	488.07	495.60	484.83	485.80
7880	NASDAQ	KLAC	Mon, Sep 11, 2023	494.16	494.16	494.16	494.16
7879	NASDAQ	KLAC	Fri, Sep 8, 2023	495.01	498.55	494.01	497.73
7878	NASDAQ	KLAC	Thu, Sep 7, 2023	503.28	503.28	488.17	497.18
7877	NASDAQ	KLAC	Wed, Sep 6, 2023	509.35	520.19	506.71	513.47
7876	NASDAQ	KLAC	Tue, Sep 5, 2023	507.01	516.98	503.44	512.55
7875	NASDAQ	KLAC	Fri, Sep 1, 2023	503.58	508.73	498.43	507.02
7874	NASDAQ	KLAC	Thu, Aug 31, 2023	495.15	505.61	493.90	501.87
7873	NASDAQ	KLAC	Wed, Aug 30, 2023	498.38	500.96	491.01	498.30
7872	NASDAQ	KLAC	Tue, Aug 29, 2023	483.33	501.00	482.17	497.88
7871	NASDAQ	KLAC	Mon, Aug 28, 2023	484.37	489.32	481.65	486.49
7870	NASDAQ	KLAC	Fri, Aug 25, 2023	476.50	483.83	470.10	481.73
7869	NASDAQ	KLAC	Thu, Aug 24, 2023	500.75	503.30	475.36	476.40
7868	NASDAQ	KLAC	Wed, Aug 23, 2023	489.02	497.40	485.59	494.32
7867	NASDAQ	KLAC	Tue, Aug 22, 2023	495.30	496.20	483.90	486.72
7866	NASDAQ	KLAC	Mon, Aug 21, 2023	478.73	492.47	478.73	490.71
7865	NASDAQ	KLAC	Fri, Aug 18, 2023	469.41	481.15	468.13	477.96
7864	NASDAQ	KLAC	Thu, Aug 17, 2023	476.03	480.20	472.26	472.95
7863	NASDAQ	KLAC	Wed, Aug 16, 2023	484.38	488.02	473.52	474.00
7862	NASDAQ	KLAC	Tue, Aug 15, 2023	486.75	487.99	481.97	483.53
7861	NASDAQ	KLAC	Mon, Aug 14, 2023	474.55	491.96	473.94	490.89
7860	NASDAQ	KLAC	Fri, Aug 11, 2023	490.01	490.12	478.06	478.98
7859	NASDAQ	KLAC	Thu, Aug 10, 2023	500.03	508.33	493.09	496.29
7858	NASDAQ	KLAC	Wed, Aug 9, 2023	500.70	501.87	494.13	494.46
7857	NASDAQ	KLAC	Tue, Aug 8, 2023	500.33	501.02	491.59	498.64
7856	NASDAQ	KLAC	Mon, Aug 7, 2023	500.00	507.45	498.99	506.44
7855	NASDAQ	KLAC	Fri, Aug 4, 2023	501.02	503.53	492.50	496.47
7854	NASDAQ	KLAC	Thu, Aug 3, 2023	497.27	504.09	491.10	502.33
7853	NASDAQ	KLAC	Wed, Aug 2, 2023	504.60	506.66	494.75	499.57
7852	NASDAQ	KLAC	Tue, Aug 1, 2023	513.97	517.30	510.36	514.28
7851	NASDAQ	KLAC	Mon, Jul 31, 2023	512.01	516.77	506.22	513.95
7850	NASDAQ	KLAC	Fri, Jul 28, 2023	500.00	513.50	488.14	511.01
7849	NASDAQ	KLAC	Thu, Jul 27, 2023	475.00	495.29	475.00	482.35
7848	NASDAQ	KLAC	Wed, Jul 26, 2023	459.40	463.10	453.00	457.85
7847	NASDAQ	KLAC	Tue, Jul 25, 2023	463.19	470.32	463.05	466.11
7846	NASDAQ	KLAC	Mon, Jul 24, 2023	457.49	462.61	456.13	460.98
7845	NASDAQ	KLAC	Fri, Jul 21, 2023	456.92	462.11	453.51	458.56
7844	NASDAQ	KLAC	Thu, Jul 20, 2023	458.69	459.82	448.99	450.10
7843	NASDAQ	KLAC	Wed, Jul 19, 2023	483.00	484.73	468.76	470.59
7842	NASDAQ	KLAC	Tue, Jul 18, 2023	484.48	486.23	477.60	484.06
7841	NASDAQ	KLAC	Mon, Jul 17, 2023	476.41	493.53	476.18	490.38
7840	NASDAQ	KLAC	Fri, Jul 14, 2023	478.16	481.81	471.76	474.79
7839	NASDAQ	KLAC	Thu, Jul 13, 2023	471.23	477.58	468.98	475.82
7838	NASDAQ	KLAC	Wed, Jul 12, 2023	466.42	467.45	459.82	466.07
7837	NASDAQ	KLAC	Tue, Jul 11, 2023	467.81	467.81	451.54	459.48
7836	NASDAQ	KLAC	Mon, Jul 10, 2023	456.38	469.74	456.38	467.66
7835	NASDAQ	KLAC	Fri, Jul 7, 2023	455.91	465.96	454.10	455.83
7834	NASDAQ	KLAC	Thu, Jul 6, 2023	463.00	465.05	453.60	461.54
7833	NASDAQ	KLAC	Wed, Jul 5, 2023	475.30	479.60	467.01	467.91
7832	NASDAQ	KLAC	Mon, Jul 3, 2023	485.04	488.41	477.34	484.82
7831	NASDAQ	KLAC	Fri, Jun 30, 2023	482.74	488.25	481.20	485.02
7830	NASDAQ	KLAC	Thu, Jun 29, 2023	479.18	479.40	472.58	477.23
7829	NASDAQ	KLAC	Wed, Jun 28, 2023	470.41	477.56	469.52	474.43
7828	NASDAQ	KLAC	Tue, Jun 27, 2023	460.22	478.63	460.22	476.93
7827	NASDAQ	KLAC	Mon, Jun 26, 2023	458.10	468.35	458.10	458.55
7826	NASDAQ	KLAC	Fri, Jun 23, 2023	457.50	459.95	454.59	456.95
7825	NASDAQ	KLAC	Thu, Jun 22, 2023	453.05	467.89	452.96	467.38
7824	NASDAQ	KLAC	Wed, Jun 21, 2023	460.93	464.49	455.43	456.43
7823	NASDAQ	KLAC	Tue, Jun 20, 2023	466.31	470.20	460.35	464.45
7822	NASDAQ	KLAC	Fri, Jun 16, 2023	473.28	475.01	463.10	464.89
7821	NASDAQ	KLAC	Thu, Jun 15, 2023	475.28	477.08	470.57	472.58
7820	NASDAQ	KLAC	Wed, Jun 14, 2023	471.80	481.15	471.15	480.54
7819	NASDAQ	KLAC	Tue, Jun 13, 2023	480.00	482.20	472.45	479.89
7818	NASDAQ	KLAC	Mon, Jun 12, 2023	468.98	476.29	466.09	475.43
7817	NASDAQ	KLAC	Fri, Jun 9, 2023	475.74	477.91	464.91	465.65
7816	NASDAQ	KLAC	Thu, Jun 8, 2023	464.67	475.36	464.02	473.86
7815	NASDAQ	KLAC	Wed, Jun 7, 2023	463.99	472.92	460.62	463.76
7814	NASDAQ	KLAC	Tue, Jun 6, 2023	451.03	464.67	447.00	461.00
7813	NASDAQ	KLAC	Mon, Jun 5, 2023	456.38	461.41	451.42	458.05
7812	NASDAQ	KLAC	Fri, Jun 2, 2023	454.51	458.67	445.16	458.06
7811	NASDAQ	KLAC	Thu, Jun 1, 2023	445.40	455.73	437.20	452.53
7810	NASDAQ	KLAC	Wed, May 31, 2023	448.85	455.52	442.22	442.99
7809	NASDAQ	KLAC	Tue, May 30, 2023	467.81	473.97	453.66	458.73
7808	NASDAQ	KLAC	Fri, May 26, 2023	435.00	465.00	434.47	461.19
7807	NASDAQ	KLAC	Thu, May 25, 2023	418.20	436.30	418.12	434.25
7806	NASDAQ	KLAC	Wed, May 24, 2023	406.85	410.47	404.80	408.90
7805	NASDAQ	KLAC	Tue, May 23, 2023	417.57	420.80	414.32	414.69
7804	NASDAQ	KLAC	Mon, May 22, 2023	419.81	426.15	418.86	420.81
7803	NASDAQ	KLAC	Fri, May 19, 2023	429.00	429.45	422.10	423.64
7802	NASDAQ	KLAC	Thu, May 18, 2023	416.51	429.40	416.51	428.57
7801	NASDAQ	KLAC	Wed, May 17, 2023	411.34	420.54	408.78	416.83
7800	NASDAQ	KLAC	Tue, May 16, 2023	403.56	413.26	403.56	408.81
7799	NASDAQ	KLAC	Mon, May 15, 2023	388.96	404.72	385.80	404.10
7798	NASDAQ	KLAC	Fri, May 12, 2023	388.01	390.71	382.88	386.97
7797	NASDAQ	KLAC	Thu, May 11, 2023	385.87	389.66	381.82	386.54
7796	NASDAQ	KLAC	Wed, May 10, 2023	381.00	388.36	380.50	386.38
7795	NASDAQ	KLAC	Tue, May 9, 2023	379.34	381.21	374.49	375.75
7794	NASDAQ	KLAC	Mon, May 8, 2023	386.29	387.21	381.15	383.52
7793	NASDAQ	KLAC	Fri, May 5, 2023	381.60	388.18	379.58	385.66
7792	NASDAQ	KLAC	Thu, May 4, 2023	378.17	378.71	369.66	373.23
7791	NASDAQ	KLAC	Wed, May 3, 2023	378.70	386.30	377.21	378.17
7790	NASDAQ	KLAC	Tue, May 2, 2023	385.65	386.10	376.58	378.45
7789	NASDAQ	KLAC	Mon, May 1, 2023	385.80	389.72	382.81	384.43
7788	NASDAQ	KLAC	Fri, Apr 28, 2023	385.92	389.51	380.14	386.54
7787	NASDAQ	KLAC	Thu, Apr 27, 2023	383.75	385.81	369.00	384.64
7786	NASDAQ	KLAC	Wed, Apr 26, 2023	358.00	360.46	355.88	357.36
7785	NASDAQ	KLAC	Tue, Apr 25, 2023	370.19	370.87	357.23	357.75
7784	NASDAQ	KLAC	Mon, Apr 24, 2023	372.86	375.11	370.74	372.32
7783	NASDAQ	KLAC	Fri, Apr 21, 2023	374.76	374.80	369.27	371.97
7782	NASDAQ	KLAC	Thu, Apr 20, 2023	362.03	379.74	361.78	375.71
7781	NASDAQ	KLAC	Wed, Apr 19, 2023	366.97	367.28	360.47	361.26
7780	NASDAQ	KLAC	Tue, Apr 18, 2023	375.21	376.77	367.69	371.21
7779	NASDAQ	KLAC	Mon, Apr 17, 2023	364.34	372.16	361.91	372.11
7778	NASDAQ	KLAC	Fri, Apr 14, 2023	373.40	380.16	371.02	375.04
7777	NASDAQ	KLAC	Thu, Apr 13, 2023	370.00	376.75	367.03	374.39
7776	NASDAQ	KLAC	Wed, Apr 12, 2023	380.75	381.97	369.36	370.14
7775	NASDAQ	KLAC	Tue, Apr 11, 2023	384.24	385.44	377.03	377.91
7774	NASDAQ	KLAC	Mon, Apr 10, 2023	369.87	383.49	368.47	382.67
7773	NASDAQ	KLAC	Thu, Apr 6, 2023	374.32	378.94	367.74	374.66
7772	NASDAQ	KLAC	Wed, Apr 5, 2023	388.30	388.91	376.80	381.61
7771	NASDAQ	KLAC	Tue, Apr 4, 2023	401.06	401.45	390.26	392.85
7770	NASDAQ	KLAC	Mon, Apr 3, 2023	397.22	400.39	392.61	398.99
7769	NASDAQ	KLAC	Fri, Mar 31, 2023	393.73	399.88	392.89	399.17
7768	NASDAQ	KLAC	Thu, Mar 30, 2023	390.34	399.85	389.55	396.03
7767	NASDAQ	KLAC	Wed, Mar 29, 2023	378.50	388.48	376.09	385.15
7766	NASDAQ	KLAC	Tue, Mar 28, 2023	373.60	373.82	365.43	371.01
7765	NASDAQ	KLAC	Mon, Mar 27, 2023	377.50	379.82	372.32	374.02
7764	NASDAQ	KLAC	Fri, Mar 24, 2023	384.90	385.63	370.50	375.07
7763	NASDAQ	KLAC	Thu, Mar 23, 2023	388.06	396.99	381.87	388.81
7762	NASDAQ	KLAC	Wed, Mar 22, 2023	382.43	397.40	381.30	381.86
7761	NASDAQ	KLAC	Tue, Mar 21, 2023	392.75	396.60	380.36	385.06
7760	NASDAQ	KLAC	Mon, Mar 20, 2023	389.55	391.45	384.23	389.94
7759	NASDAQ	KLAC	Fri, Mar 17, 2023	389.90	391.72	382.77	387.75
7758	NASDAQ	KLAC	Thu, Mar 16, 2023	367.72	390.48	365.00	389.90
7757	NASDAQ	KLAC	Wed, Mar 15, 2023	373.25	373.69	361.45	370.31
7756	NASDAQ	KLAC	Tue, Mar 14, 2023	372.61	380.17	369.68	379.02
7755	NASDAQ	KLAC	Mon, Mar 13, 2023	362.91	370.51	359.84	364.82
7754	NASDAQ	KLAC	Fri, Mar 10, 2023	384.09	384.98	363.63	367.51
7753	NASDAQ	KLAC	Thu, Mar 9, 2023	386.97	394.91	377.58	378.47
7752	NASDAQ	KLAC	Wed, Mar 8, 2023	378.67	389.18	376.33	387.41
7751	NASDAQ	KLAC	Tue, Mar 7, 2023	379.74	380.70	372.36	375.40
7750	NASDAQ	KLAC	Mon, Mar 6, 2023	384.74	386.01	377.64	379.67
7749	NASDAQ	KLAC	Fri, Mar 3, 2023	379.43	383.30	374.04	381.53
7748	NASDAQ	KLAC	Thu, Mar 2, 2023	372.89	381.27	367.28	378.31
7747	NASDAQ	KLAC	Wed, Mar 1, 2023	373.82	383.40	373.10	378.34
7746	NASDAQ	KLAC	Tue, Feb 28, 2023	378.21	384.41	375.85	379.38
7745	NASDAQ	KLAC	Mon, Feb 27, 2023	386.70	386.70	378.58	379.09
7744	NASDAQ	KLAC	Fri, Feb 24, 2023	382.21	384.30	377.77	379.85
7743	NASDAQ	KLAC	Thu, Feb 23, 2023	385.68	390.54	379.14	388.37
7742	NASDAQ	KLAC	Wed, Feb 22, 2023	380.47	381.43	373.85	377.75
7741	NASDAQ	KLAC	Tue, Feb 21, 2023	383.86	387.71	378.10	378.34
7740	NASDAQ	KLAC	Fri, Feb 17, 2023	392.83	395.10	384.01	387.92
7739	NASDAQ	KLAC	Thu, Feb 16, 2023	397.29	400.30	390.75	392.83
7738	NASDAQ	KLAC	Wed, Feb 15, 2023	398.78	404.87	393.21	404.46
7737	NASDAQ	KLAC	Tue, Feb 14, 2023	397.61	408.00	396.29	402.33
7736	NASDAQ	KLAC	Mon, Feb 13, 2023	396.22	404.28	393.44	402.70
7735	NASDAQ	KLAC	Fri, Feb 10, 2023	398.96	400.67	390.89	395.68
7734	NASDAQ	KLAC	Thu, Feb 9, 2023	411.38	414.24	399.83	403.74
7733	NASDAQ	KLAC	Wed, Feb 8, 2023	412.98	415.72	403.65	404.54
7732	NASDAQ	KLAC	Tue, Feb 7, 2023	406.93	418.52	403.13	416.83
7731	NASDAQ	KLAC	Mon, Feb 6, 2023	404.37	413.17	402.07	405.59
7730	NASDAQ	KLAC	Fri, Feb 3, 2023	409.09	421.79	406.24	408.27
7729	NASDAQ	KLAC	Thu, Feb 2, 2023	414.00	416.94	408.61	414.26
7728	NASDAQ	KLAC	Wed, Feb 1, 2023	392.55	414.01	390.78	409.77
7727	NASDAQ	KLAC	Tue, Jan 31, 2023	387.99	393.06	387.87	392.48
7726	NASDAQ	KLAC	Mon, Jan 30, 2023	395.28	396.69	387.12	387.68
7725	NASDAQ	KLAC	Fri, Jan 27, 2023	405.00	410.51	395.29	399.37
7724	NASDAQ	KLAC	Thu, Jan 26, 2023	424.01	429.46	415.00	428.76
7723	NASDAQ	KLAC	Wed, Jan 25, 2023	412.75	423.05	408.42	422.62
7722	NASDAQ	KLAC	Tue, Jan 24, 2023	418.84	426.28	417.45	423.14
7721	NASDAQ	KLAC	Mon, Jan 23, 2023	407.60	428.56	407.60	425.58
7720	NASDAQ	KLAC	Fri, Jan 20, 2023	404.87	414.80	402.66	413.85
7719	NASDAQ	KLAC	Thu, Jan 19, 2023	410.92	414.81	401.84	402.10
7718	NASDAQ	KLAC	Wed, Jan 18, 2023	422.21	428.28	414.77	415.06
7717	NASDAQ	KLAC	Tue, Jan 17, 2023	417.73	420.53	413.69	415.95
7716	NASDAQ	KLAC	Fri, Jan 13, 2023	415.79	421.15	412.45	420.04
7715	NASDAQ	KLAC	Thu, Jan 12, 2023	419.15	422.70	407.48	419.07
7714	NASDAQ	KLAC	Wed, Jan 11, 2023	413.27	419.52	411.28	419.15
7713	NASDAQ	KLAC	Tue, Jan 10, 2023	406.99	416.70	406.34	416.27
7712	NASDAQ	KLAC	Mon, Jan 9, 2023	402.63	416.91	400.12	408.33
7711	NASDAQ	KLAC	Fri, Jan 6, 2023	379.99	397.75	377.70	397.59
7710	NASDAQ	KLAC	Thu, Jan 5, 2023	374.68	380.79	373.12	373.47
7709	NASDAQ	KLAC	Wed, Jan 4, 2023	382.85	385.17	374.09	380.23
7708	NASDAQ	KLAC	Tue, Jan 3, 2023	384.00	384.74	372.58	376.55
7707	NASDAQ	KLAC	Fri, Dec 30, 2022	374.55	377.51	370.31	377.03
7706	NASDAQ	KLAC	Thu, Dec 29, 2022	373.14	381.36	372.74	379.86
7705	NASDAQ	KLAC	Wed, Dec 28, 2022	369.31	375.48	366.32	367.76
7704	NASDAQ	KLAC	Tue, Dec 27, 2022	376.26	376.26	368.86	371.10
7703	NASDAQ	KLAC	Fri, Dec 23, 2022	372.24	378.00	367.72	377.39
7702	NASDAQ	KLAC	Thu, Dec 22, 2022	386.09	386.78	367.06	373.85
7701	NASDAQ	KLAC	Wed, Dec 21, 2022	388.81	398.13	387.58	396.78
7700	NASDAQ	KLAC	Tue, Dec 20, 2022	380.79	389.74	378.46	385.91
7699	NASDAQ	KLAC	Mon, Dec 19, 2022	384.97	385.82	379.42	383.66
7698	NASDAQ	KLAC	Fri, Dec 16, 2022	382.04	387.76	380.25	385.54
7697	NASDAQ	KLAC	Thu, Dec 15, 2022	398.05	399.64	383.25	384.75
7696	NASDAQ	KLAC	Wed, Dec 14, 2022	408.37	414.04	401.73	406.21
7695	NASDAQ	KLAC	Tue, Dec 13, 2022	415.66	419.57	403.56	409.03
7694	NASDAQ	KLAC	Mon, Dec 12, 2022	385.40	401.01	383.71	400.91
7693	NASDAQ	KLAC	Fri, Dec 9, 2022	391.91	400.54	387.60	393.41
7692	NASDAQ	KLAC	Thu, Dec 8, 2022	391.07	397.52	388.20	395.92
7691	NASDAQ	KLAC	Wed, Dec 7, 2022	379.16	389.02	378.44	388.09
7690	NASDAQ	KLAC	Tue, Dec 6, 2022	390.66	391.33	380.18	383.24
7689	NASDAQ	KLAC	Mon, Dec 5, 2022	386.46	392.23	384.58	388.57
7688	NASDAQ	KLAC	Fri, Dec 2, 2022	380.66	391.36	379.32	389.56
7687	NASDAQ	KLAC	Thu, Dec 1, 2022	395.00	395.92	383.27	390.73
7686	NASDAQ	KLAC	Wed, Nov 30, 2022	375.87	394.82	372.36	393.15
7685	NASDAQ	KLAC	Tue, Nov 29, 2022	374.84	377.01	370.87	374.33
7684	NASDAQ	KLAC	Mon, Nov 28, 2022	375.21	380.54	372.95	374.93
7683	NASDAQ	KLAC	Fri, Nov 25, 2022	382.00	384.52	380.00	380.02
7682	NASDAQ	KLAC	Wed, Nov 23, 2022	380.50	388.87	380.10	385.63
7681	NASDAQ	KLAC	Tue, Nov 22, 2022	376.06	383.13	369.00	382.18
7680	NASDAQ	KLAC	Mon, Nov 21, 2022	371.62	376.35	370.78	372.11
7679	NASDAQ	KLAC	Fri, Nov 18, 2022	382.56	382.84	371.79	376.34
7678	NASDAQ	KLAC	Thu, Nov 17, 2022	361.77	376.46	360.01	375.99
7677	NASDAQ	KLAC	Wed, Nov 16, 2022	371.79	377.61	367.57	370.42
7676	NASDAQ	KLAC	Tue, Nov 15, 2022	390.11	392.50	379.86	385.55
7675	NASDAQ	KLAC	Mon, Nov 14, 2022	375.84	385.73	375.84	377.91
7674	NASDAQ	KLAC	Fri, Nov 11, 2022	370.53	382.94	366.15	380.21
7673	NASDAQ	KLAC	Thu, Nov 10, 2022	357.56	369.17	349.63	368.25
7672	NASDAQ	KLAC	Wed, Nov 9, 2022	336.19	343.63	334.63	337.52
7671	NASDAQ	KLAC	Tue, Nov 8, 2022	343.51	345.67	335.70	342.13
7670	NASDAQ	KLAC	Mon, Nov 7, 2022	330.76	337.89	328.43	337.17
7669	NASDAQ	KLAC	Fri, Nov 4, 2022	325.33	328.37	318.76	328.03
7668	NASDAQ	KLAC	Thu, Nov 3, 2022	307.32	319.96	307.30	314.44
7667	NASDAQ	KLAC	Wed, Nov 2, 2022	322.01	327.63	309.86	312.42
7666	NASDAQ	KLAC	Tue, Nov 1, 2022	323.48	324.68	319.06	321.18
7665	NASDAQ	KLAC	Mon, Oct 31, 2022	317.86	319.58	314.00	316.45
7664	NASDAQ	KLAC	Fri, Oct 28, 2022	310.73	323.14	309.97	321.50
7663	NASDAQ	KLAC	Thu, Oct 27, 2022	315.78	315.78	304.28	308.91
7662	NASDAQ	KLAC	Wed, Oct 26, 2022	301.00	311.16	299.04	306.40
7661	NASDAQ	KLAC	Tue, Oct 25, 2022	297.68	307.74	297.30	304.87
7660	NASDAQ	KLAC	Mon, Oct 24, 2022	291.39	297.02	289.31	295.39
7659	NASDAQ	KLAC	Fri, Oct 21, 2022	277.42	291.53	275.12	290.63
7658	NASDAQ	KLAC	Thu, Oct 20, 2022	274.42	282.57	271.53	277.01
7657	NASDAQ	KLAC	Wed, Oct 19, 2022	268.12	274.12	263.83	271.96
7656	NASDAQ	KLAC	Tue, Oct 18, 2022	272.05	274.56	262.59	268.76
7655	NASDAQ	KLAC	Mon, Oct 17, 2022	270.67	272.54	261.90	263.22
7654	NASDAQ	KLAC	Fri, Oct 14, 2022	280.71	280.91	263.18	263.70
7653	NASDAQ	KLAC	Thu, Oct 13, 2022	259.31	284.17	250.20	278.54
7652	NASDAQ	KLAC	Wed, Oct 12, 2022	281.19	281.94	273.81	274.81
7651	NASDAQ	KLAC	Tue, Oct 11, 2022	290.58	298.97	276.62	280.92
7650	NASDAQ	KLAC	Mon, Oct 10, 2022	313.80	313.80	296.20	299.34
7649	NASDAQ	KLAC	Fri, Oct 7, 2022	318.30	321.75	310.95	314.16
7648	NASDAQ	KLAC	Thu, Oct 6, 2022	328.20	334.89	326.63	327.49
7647	NASDAQ	KLAC	Wed, Oct 5, 2022	320.08	333.12	316.36	329.05
7646	NASDAQ	KLAC	Tue, Oct 4, 2022	329.71	330.84	323.33	327.29
7645	NASDAQ	KLAC	Mon, Oct 3, 2022	306.19	320.95	304.78	316.53
7644	NASDAQ	KLAC	Fri, Sep 30, 2022	302.93	311.98	302.34	302.63
7643	NASDAQ	KLAC	Thu, Sep 29, 2022	310.93	312.23	306.13	310.71
7642	NASDAQ	KLAC	Wed, Sep 28, 2022	305.92	316.76	303.48	315.69
7641	NASDAQ	KLAC	Tue, Sep 27, 2022	310.91	311.58	302.50	308.38
7640	NASDAQ	KLAC	Mon, Sep 26, 2022	308.91	312.98	302.92	303.57
7639	NASDAQ	KLAC	Fri, Sep 23, 2022	310.29	311.00	302.18	307.60
7638	NASDAQ	KLAC	Thu, Sep 22, 2022	320.34	321.12	312.27	313.07
7637	NASDAQ	KLAC	Wed, Sep 21, 2022	332.42	337.54	322.85	322.86
7636	NASDAQ	KLAC	Tue, Sep 20, 2022	331.68	332.49	327.98	329.90
7635	NASDAQ	KLAC	Mon, Sep 19, 2022	333.24	338.14	330.14	334.35
7634	NASDAQ	KLAC	Fri, Sep 16, 2022	334.92	338.16	328.25	335.53
7633	NASDAQ	KLAC	Thu, Sep 15, 2022	344.64	344.64	334.38	337.36
7632	NASDAQ	KLAC	Wed, Sep 14, 2022	343.54	349.76	337.82	346.61
7631	NASDAQ	KLAC	Tue, Sep 13, 2022	342.98	348.32	339.53	340.68
7630	NASDAQ	KLAC	Mon, Sep 12, 2022	356.94	359.42	352.75	357.47
7629	NASDAQ	KLAC	Fri, Sep 9, 2022	356.86	362.73	356.86	358.67
7628	NASDAQ	KLAC	Thu, Sep 8, 2022	335.83	351.43	332.80	351.09
7627	NASDAQ	KLAC	Wed, Sep 7, 2022	332.12	340.85	328.74	337.82
7626	NASDAQ	KLAC	Tue, Sep 6, 2022	333.81	337.06	326.71	330.58
7625	NASDAQ	KLAC	Fri, Sep 2, 2022	341.77	345.32	332.98	335.25
7624	NASDAQ	KLAC	Thu, Sep 1, 2022	334.86	337.88	328.99	337.11
7623	NASDAQ	KLAC	Wed, Aug 31, 2022	349.84	349.84	339.85	344.13
7622	NASDAQ	KLAC	Tue, Aug 30, 2022	357.30	357.40	343.45	347.14
7621	NASDAQ	KLAC	Mon, Aug 29, 2022	353.49	359.73	351.27	353.38
7620	NASDAQ	KLAC	Fri, Aug 26, 2022	375.22	377.00	359.00	359.18
7619	NASDAQ	KLAC	Thu, Aug 25, 2022	364.14	377.35	362.74	376.72
7618	NASDAQ	KLAC	Wed, Aug 24, 2022	360.26	365.57	357.68	362.67
7617	NASDAQ	KLAC	Tue, Aug 23, 2022	361.69	369.19	361.27	362.45
7616	NASDAQ	KLAC	Mon, Aug 22, 2022	363.70	366.37	358.07	359.80
7615	NASDAQ	KLAC	Fri, Aug 19, 2022	376.40	378.81	369.22	371.81
7614	NASDAQ	KLAC	Thu, Aug 18, 2022	376.50	384.05	373.64	382.02
7613	NASDAQ	KLAC	Wed, Aug 17, 2022	376.86	379.16	369.19	375.09
7612	NASDAQ	KLAC	Tue, Aug 16, 2022	383.95	385.99	378.40	380.73
7611	NASDAQ	KLAC	Mon, Aug 15, 2022	378.00	385.65	374.09	384.32
7610	NASDAQ	KLAC	Fri, Aug 12, 2022	374.38	383.78	372.49	381.20
7609	NASDAQ	KLAC	Thu, Aug 11, 2022	375.48	385.62	371.09	372.75
7608	NASDAQ	KLAC	Wed, Aug 10, 2022	368.00	375.50	363.69	374.51
7607	NASDAQ	KLAC	Tue, Aug 9, 2022	374.53	374.56	355.68	358.32
7606	NASDAQ	KLAC	Mon, Aug 8, 2022	390.85	396.69	381.40	387.68
7605	NASDAQ	KLAC	Fri, Aug 5, 2022	389.09	397.47	386.00	395.74
7604	NASDAQ	KLAC	Thu, Aug 4, 2022	398.00	398.96	393.59	397.40
7603	NASDAQ	KLAC	Wed, Aug 3, 2022	383.11	397.80	383.11	395.93
7602	NASDAQ	KLAC	Tue, Aug 2, 2022	383.71	390.05	379.30	382.69
7601	NASDAQ	KLAC	Mon, Aug 1, 2022	381.19	390.70	378.47	385.64
7600	NASDAQ	KLAC	Fri, Jul 29, 2022	362.04	388.20	360.18	383.54
7599	NASDAQ	KLAC	Thu, Jul 28, 2022	361.14	371.32	353.98	369.98
7598	NASDAQ	KLAC	Wed, Jul 27, 2022	350.28	364.50	349.97	361.14
7597	NASDAQ	KLAC	Tue, Jul 26, 2022	349.86	352.38	344.17	345.91
7596	NASDAQ	KLAC	Mon, Jul 25, 2022	348.34	351.61	342.99	350.60
7595	NASDAQ	KLAC	Fri, Jul 22, 2022	360.47	360.47	351.77	354.02
7594	NASDAQ	KLAC	Thu, Jul 21, 2022	358.18	361.37	352.50	360.54
7593	NASDAQ	KLAC	Wed, Jul 20, 2022	343.66	357.60	342.07	356.45
7592	NASDAQ	KLAC	Tue, Jul 19, 2022	334.13	346.19	333.33	345.58
7591	NASDAQ	KLAC	Mon, Jul 18, 2022	331.50	340.85	326.51	329.49
7590	NASDAQ	KLAC	Fri, Jul 15, 2022	322.27	326.27	316.65	326.23
7589	NASDAQ	KLAC	Thu, Jul 14, 2022	311.04	321.28	302.11	319.09
7588	NASDAQ	KLAC	Wed, Jul 13, 2022	307.63	316.57	306.40	313.12
7587	NASDAQ	KLAC	Tue, Jul 12, 2022	315.15	319.50	311.49	313.78
7586	NASDAQ	KLAC	Mon, Jul 11, 2022	312.91	316.50	308.00	313.17
7585	NASDAQ	KLAC	Fri, Jul 8, 2022	309.28	318.82	308.44	316.84
7584	NASDAQ	KLAC	Thu, Jul 7, 2022	301.34	315.63	299.28	314.17
7583	NASDAQ	KLAC	Wed, Jul 6, 2022	295.40	297.26	290.82	293.00
7582	NASDAQ	KLAC	Tue, Jul 5, 2022	286.28	295.73	282.83	295.56
7581	NASDAQ	KLAC	Fri, Jul 1, 2022	309.64	313.69	292.12	296.26
7580	NASDAQ	KLAC	Thu, Jun 30, 2022	315.74	325.60	313.18	319.08
7579	NASDAQ	KLAC	Wed, Jun 29, 2022	323.58	325.20	316.21	320.57
7578	NASDAQ	KLAC	Tue, Jun 28, 2022	341.49	345.24	328.40	330.09
7577	NASDAQ	KLAC	Mon, Jun 27, 2022	342.82	344.94	335.02	338.59
7576	NASDAQ	KLAC	Fri, Jun 24, 2022	327.92	339.57	324.34	339.50
7575	NASDAQ	KLAC	Thu, Jun 23, 2022	326.42	327.60	316.17	320.66
7574	NASDAQ	KLAC	Wed, Jun 22, 2022	317.95	329.33	316.12	324.44
7573	NASDAQ	KLAC	Tue, Jun 21, 2022	319.49	332.59	317.73	327.22
7572	NASDAQ	KLAC	Fri, Jun 17, 2022	311.21	316.40	304.95	311.93
7571	NASDAQ	KLAC	Thu, Jun 16, 2022	319.10	321.61	306.53	310.40
7570	NASDAQ	KLAC	Wed, Jun 15, 2022	322.39	329.48	316.21	323.79
7569	NASDAQ	KLAC	Tue, Jun 14, 2022	318.75	320.63	311.64	316.47
7568	NASDAQ	KLAC	Mon, Jun 13, 2022	322.33	325.25	312.67	313.88
7567	NASDAQ	KLAC	Fri, Jun 10, 2022	343.71	345.81	333.29	333.66
7566	NASDAQ	KLAC	Thu, Jun 9, 2022	357.24	363.83	349.50	349.58
7565	NASDAQ	KLAC	Wed, Jun 8, 2022	366.10	367.16	357.29	361.48
7564	NASDAQ	KLAC	Tue, Jun 7, 2022	358.59	368.71	355.30	367.22
7563	NASDAQ	KLAC	Mon, Jun 6, 2022	370.16	371.58	360.09	362.47
7562	NASDAQ	KLAC	Fri, Jun 3, 2022	362.91	366.39	359.37	362.44
7561	NASDAQ	KLAC	Thu, Jun 2, 2022	355.96	371.99	354.14	371.77
7560	NASDAQ	KLAC	Wed, Jun 1, 2022	366.53	369.04	350.78	356.99
7559	NASDAQ	KLAC	Tue, May 31, 2022	366.30	367.68	357.77	364.85
7558	NASDAQ	KLAC	Fri, May 27, 2022	358.04	372.34	358.04	371.27
7557	NASDAQ	KLAC	Thu, May 26, 2022	333.23	354.51	333.10	353.28
7556	NASDAQ	KLAC	Wed, May 25, 2022	328.58	339.86	327.56	337.98
7555	NASDAQ	KLAC	Tue, May 24, 2022	337.02	338.96	326.58	330.09
7554	NASDAQ	KLAC	Mon, May 23, 2022	336.80	345.47	335.69	341.18
7553	NASDAQ	KLAC	Fri, May 20, 2022	342.68	346.74	318.03	335.48
7552	NASDAQ	KLAC	Thu, May 19, 2022	332.74	346.43	331.78	338.52
7551	NASDAQ	KLAC	Wed, May 18, 2022	345.09	350.98	331.45	333.85
7550	NASDAQ	KLAC	Tue, May 17, 2022	340.15	353.13	337.55	351.51
7549	NASDAQ	KLAC	Mon, May 16, 2022	331.97	337.74	328.91	330.54
7548	NASDAQ	KLAC	Fri, May 13, 2022	320.34	337.71	318.02	336.42
7547	NASDAQ	KLAC	Thu, May 12, 2022	309.00	320.00	306.43	315.60
7546	NASDAQ	KLAC	Wed, May 11, 2022	318.28	326.79	311.08	311.63
7545	NASDAQ	KLAC	Tue, May 10, 2022	328.31	330.58	316.19	323.22
7544	NASDAQ	KLAC	Mon, May 9, 2022	322.32	329.54	316.33	318.87
7543	NASDAQ	KLAC	Fri, May 6, 2022	331.80	338.27	321.00	331.35
7542	NASDAQ	KLAC	Thu, May 5, 2022	342.88	346.00	329.32	333.40
7541	NASDAQ	KLAC	Wed, May 4, 2022	334.75	350.47	326.43	349.38
7540	NASDAQ	KLAC	Tue, May 3, 2022	326.33	335.04	323.51	334.00
7539	NASDAQ	KLAC	Mon, May 2, 2022	321.67	327.43	312.17	326.64
7538	NASDAQ	KLAC	Fri, Apr 29, 2022	331.73	342.27	318.42	319.26
7537	NASDAQ	KLAC	Thu, Apr 28, 2022	319.36	337.16	316.75	332.76
7536	NASDAQ	KLAC	Wed, Apr 27, 2022	312.70	324.00	312.01	314.78
7535	NASDAQ	KLAC	Tue, Apr 26, 2022	325.34	326.41	314.40	314.76
7534	NASDAQ	KLAC	Mon, Apr 25, 2022	322.23	331.68	319.36	331.21
7533	NASDAQ	KLAC	Fri, Apr 22, 2022	334.69	336.51	323.56	324.28
7532	NASDAQ	KLAC	Thu, Apr 21, 2022	348.90	354.97	334.44	335.99
7531	NASDAQ	KLAC	Wed, Apr 20, 2022	345.09	351.88	345.00	345.59
7530	NASDAQ	KLAC	Tue, Apr 19, 2022	329.45	338.95	324.56	337.82
7529	NASDAQ	KLAC	Mon, Apr 18, 2022	320.00	330.01	319.40	327.87
7528	NASDAQ	KLAC	Thu, Apr 14, 2022	336.00	337.39	320.92	321.48
7527	NASDAQ	KLAC	Wed, Apr 13, 2022	331.60	339.64	329.56	336.52
7526	NASDAQ	KLAC	Tue, Apr 12, 2022	340.00	345.14	328.20	330.25
7525	NASDAQ	KLAC	Mon, Apr 11, 2022	336.91	339.17	331.19	331.47
7524	NASDAQ	KLAC	Fri, Apr 8, 2022	349.55	350.18	340.68	341.21
7523	NASDAQ	KLAC	Thu, Apr 7, 2022	343.33	356.39	342.95	353.08
7522	NASDAQ	KLAC	Wed, Apr 6, 2022	338.93	349.45	333.49	344.25
7521	NASDAQ	KLAC	Tue, Apr 5, 2022	364.19	365.48	343.19	345.52
7520	NASDAQ	KLAC	Mon, Apr 4, 2022	361.75	368.33	360.40	367.05
7519	NASDAQ	KLAC	Fri, Apr 1, 2022	369.20	370.05	354.79	360.27
7518	NASDAQ	KLAC	Thu, Mar 31, 2022	374.85	378.95	365.60	366.06
7517	NASDAQ	KLAC	Wed, Mar 30, 2022	383.40	383.45	371.57	373.82
7516	NASDAQ	KLAC	Tue, Mar 29, 2022	381.05	386.93	377.45	384.33
7515	NASDAQ	KLAC	Mon, Mar 28, 2022	369.18	375.65	363.10	375.35
7514	NASDAQ	KLAC	Fri, Mar 25, 2022	363.40	368.88	359.37	366.44
7513	NASDAQ	KLAC	Thu, Mar 24, 2022	353.99	366.11	350.16	365.89
7512	NASDAQ	KLAC	Wed, Mar 23, 2022	360.24	360.24	348.27	348.73
7511	NASDAQ	KLAC	Tue, Mar 22, 2022	356.59	364.65	356.59	361.03
7510	NASDAQ	KLAC	Mon, Mar 21, 2022	360.35	364.07	350.81	356.28
7509	NASDAQ	KLAC	Fri, Mar 18, 2022	350.56	366.42	346.86	365.05
7508	NASDAQ	KLAC	Thu, Mar 17, 2022	346.43	354.39	345.02	352.61
7507	NASDAQ	KLAC	Wed, Mar 16, 2022	337.01	351.30	333.26	350.92
7506	NASDAQ	KLAC	Tue, Mar 15, 2022	323.68	334.13	323.38	333.22
7505	NASDAQ	KLAC	Mon, Mar 14, 2022	324.23	331.14	318.01	320.00
7504	NASDAQ	KLAC	Fri, Mar 11, 2022	336.10	338.02	322.78	323.27
7503	NASDAQ	KLAC	Thu, Mar 10, 2022	330.74	334.42	322.73	328.79
7502	NASDAQ	KLAC	Wed, Mar 9, 2022	331.11	341.99	330.97	339.56
7501	NASDAQ	KLAC	Tue, Mar 8, 2022	316.25	332.86	310.55	321.82
7500	NASDAQ	KLAC	Mon, Mar 7, 2022	334.51	337.49	313.90	314.14
7499	NASDAQ	KLAC	Fri, Mar 4, 2022	338.74	341.00	326.95	332.10
7498	NASDAQ	KLAC	Thu, Mar 3, 2022	349.03	349.58	338.32	342.53
7497	NASDAQ	KLAC	Wed, Mar 2, 2022	342.31	348.00	337.27	346.07
7496	NASDAQ	KLAC	Tue, Mar 1, 2022	346.58	349.35	333.15	336.79
7495	NASDAQ	KLAC	Mon, Feb 28, 2022	353.42	356.47	341.13	348.50
7494	NASDAQ	KLAC	Fri, Feb 25, 2022	356.70	359.87	350.85	357.65
7493	NASDAQ	KLAC	Thu, Feb 24, 2022	331.70	358.28	329.26	357.89
7492	NASDAQ	KLAC	Wed, Feb 23, 2022	359.33	364.23	342.20	343.78
7491	NASDAQ	KLAC	Tue, Feb 22, 2022	355.06	365.32	348.62	355.74
7490	NASDAQ	KLAC	Fri, Feb 18, 2022	370.00	370.00	353.25	358.30
7489	NASDAQ	KLAC	Thu, Feb 17, 2022	379.29	381.33	365.06	366.05
7488	NASDAQ	KLAC	Wed, Feb 16, 2022	381.95	387.52	377.50	385.65
7487	NASDAQ	KLAC	Tue, Feb 15, 2022	373.48	389.31	372.61	387.50
7486	NASDAQ	KLAC	Mon, Feb 14, 2022	370.17	377.94	359.32	365.16
7485	NASDAQ	KLAC	Fri, Feb 11, 2022	391.14	393.90	365.08	369.23
7484	NASDAQ	KLAC	Thu, Feb 10, 2022	390.45	405.78	387.30	389.71
7483	NASDAQ	KLAC	Wed, Feb 9, 2022	393.53	401.22	390.00	400.13
7482	NASDAQ	KLAC	Tue, Feb 8, 2022	375.17	386.34	372.92	385.22
7481	NASDAQ	KLAC	Mon, Feb 7, 2022	378.49	381.57	374.11	375.60
7480	NASDAQ	KLAC	Fri, Feb 4, 2022	373.09	380.61	368.11	377.38
7479	NASDAQ	KLAC	Thu, Feb 3, 2022	385.58	389.24	372.46	373.68
7478	NASDAQ	KLAC	Wed, Feb 2, 2022	391.21	396.75	385.27	395.46
7477	NASDAQ	KLAC	Tue, Feb 1, 2022	389.82	391.50	375.26	388.03
7476	NASDAQ	KLAC	Mon, Jan 31, 2022	366.32	389.73	366.16	389.27
7475	NASDAQ	KLAC	Fri, Jan 28, 2022	352.55	366.94	344.03	366.65
7474	NASDAQ	KLAC	Thu, Jan 27, 2022	375.80	378.84	358.96	361.80
7473	NASDAQ	KLAC	Wed, Jan 26, 2022	383.78	398.04	374.18	380.60
7472	NASDAQ	KLAC	Tue, Jan 25, 2022	378.01	382.00	369.65	370.11
7471	NASDAQ	KLAC	Mon, Jan 24, 2022	367.69	393.57	362.90	391.10
7470	NASDAQ	KLAC	Fri, Jan 21, 2022	379.02	388.50	370.64	373.03
7469	NASDAQ	KLAC	Thu, Jan 20, 2022	400.00	407.62	382.32	383.28
7468	NASDAQ	KLAC	Wed, Jan 19, 2022	417.77	421.86	392.84	393.19
7467	NASDAQ	KLAC	Tue, Jan 18, 2022	437.15	438.27	412.01	412.98
7466	NASDAQ	KLAC	Fri, Jan 14, 2022	419.17	445.52	418.79	445.00
7465	NASDAQ	KLAC	Thu, Jan 13, 2022	446.25	457.12	420.41	421.48
7464	NASDAQ	KLAC	Wed, Jan 12, 2022	429.62	436.99	429.62	433.86
7463	NASDAQ	KLAC	Tue, Jan 11, 2022	414.86	425.87	410.50	425.61
7462	NASDAQ	KLAC	Mon, Jan 10, 2022	410.21	419.52	404.70	418.73
7461	NASDAQ	KLAC	Fri, Jan 7, 2022	429.81	435.53	416.19	416.91
7460	NASDAQ	KLAC	Thu, Jan 6, 2022	420.63	435.05	417.77	432.22
7459	NASDAQ	KLAC	Wed, Jan 5, 2022	432.16	435.09	419.68	420.74
7458	NASDAQ	KLAC	Tue, Jan 4, 2022	434.38	436.84	417.60	431.24
7457	NASDAQ	KLAC	Mon, Jan 3, 2022	431.14	435.64	425.61	435.09
7456	NASDAQ	KLAC	Fri, Dec 31, 2021	427.90	431.93	427.26	430.11
7455	NASDAQ	KLAC	Thu, Dec 30, 2021	435.45	436.00	426.29	427.08
7454	NASDAQ	KLAC	Wed, Dec 29, 2021	432.78	438.91	431.53	435.08
7453	NASDAQ	KLAC	Tue, Dec 28, 2021	441.54	442.44	430.32	432.15
7452	NASDAQ	KLAC	Mon, Dec 27, 2021	422.23	441.55	422.01	440.17
7451	NASDAQ	KLAC	Thu, Dec 23, 2021	415.23	424.49	415.03	420.76
7450	NASDAQ	KLAC	Wed, Dec 22, 2021	406.28	413.38	403.55	413.21
7449	NASDAQ	KLAC	Tue, Dec 21, 2021	403.15	412.20	401.06	409.40
7448	NASDAQ	KLAC	Mon, Dec 20, 2021	385.88	393.13	381.63	385.50
7447	NASDAQ	KLAC	Fri, Dec 17, 2021	396.34	397.48	387.00	391.55
7446	NASDAQ	KLAC	Thu, Dec 16, 2021	414.00	414.99	395.09	397.31
7445	NASDAQ	KLAC	Wed, Dec 15, 2021	400.44	411.54	392.77	409.91
7444	NASDAQ	KLAC	Tue, Dec 14, 2021	395.79	402.30	394.18	399.46
7443	NASDAQ	KLAC	Mon, Dec 13, 2021	410.69	410.77	396.83	399.75
7442	NASDAQ	KLAC	Fri, Dec 10, 2021	415.17	417.55	404.09	410.69
7441	NASDAQ	KLAC	Thu, Dec 9, 2021	418.25	420.12	408.82	409.37
7440	NASDAQ	KLAC	Wed, Dec 8, 2021	418.58	422.31	413.30	421.28
7439	NASDAQ	KLAC	Tue, Dec 7, 2021	406.56	420.48	405.77	419.15
7438	NASDAQ	KLAC	Mon, Dec 6, 2021	402.92	403.42	390.17	399.53
7437	NASDAQ	KLAC	Fri, Dec 3, 2021	407.62	410.91	394.61	400.68
7436	NASDAQ	KLAC	Thu, Dec 2, 2021	408.72	415.87	401.21	402.53
7435	NASDAQ	KLAC	Wed, Dec 1, 2021	415.25	428.22	408.18	412.18
7434	NASDAQ	KLAC	Tue, Nov 30, 2021	412.66	418.43	405.82	408.13
7433	NASDAQ	KLAC	Mon, Nov 29, 2021	402.81	414.61	402.81	413.84
7432	NASDAQ	KLAC	Fri, Nov 26, 2021	406.71	410.10	397.04	398.96
7431	NASDAQ	KLAC	Wed, Nov 24, 2021	410.39	413.35	401.12	413.30
7430	NASDAQ	KLAC	Tue, Nov 23, 2021	407.14	412.36	400.80	411.98
7429	NASDAQ	KLAC	Mon, Nov 22, 2021	423.91	427.24	407.39	407.90
7428	NASDAQ	KLAC	Fri, Nov 19, 2021	422.03	426.84	420.87	422.38
7427	NASDAQ	KLAC	Thu, Nov 18, 2021	422.83	424.84	417.36	423.24
7426	NASDAQ	KLAC	Wed, Nov 17, 2021	421.77	424.05	417.59	419.84
7425	NASDAQ	KLAC	Tue, Nov 16, 2021	413.01	424.02	411.17	423.20
7424	NASDAQ	KLAC	Mon, Nov 15, 2021	418.00	418.85	410.53	413.06
7423	NASDAQ	KLAC	Fri, Nov 12, 2021	412.47	417.34	409.80	413.28
7422	NASDAQ	KLAC	Thu, Nov 11, 2021	410.21	414.22	408.00	412.79
7421	NASDAQ	KLAC	Wed, Nov 10, 2021	410.04	418.00	403.34	404.35
7420	NASDAQ	KLAC	Tue, Nov 9, 2021	412.93	417.60	410.42	417.11
7419	NASDAQ	KLAC	Mon, Nov 8, 2021	416.75	419.33	410.59	412.84
7418	NASDAQ	KLAC	Fri, Nov 5, 2021	410.32	418.40	405.63	416.73
7417	NASDAQ	KLAC	Thu, Nov 4, 2021	394.08	409.65	393.67	409.08
7416	NASDAQ	KLAC	Wed, Nov 3, 2021	390.00	393.87	383.06	393.67
7415	NASDAQ	KLAC	Tue, Nov 2, 2021	381.04	388.82	381.01	388.75
7414	NASDAQ	KLAC	Mon, Nov 1, 2021	373.00	380.49	369.16	380.26
7413	NASDAQ	KLAC	Fri, Oct 29, 2021	352.23	374.11	351.98	372.76
7412	NASDAQ	KLAC	Thu, Oct 28, 2021	366.44	388.99	352.50	355.34
7411	NASDAQ	KLAC	Wed, Oct 27, 2021	340.96	345.43	336.28	340.57
7410	NASDAQ	KLAC	Tue, Oct 26, 2021	349.12	349.12	337.48	341.97
7409	NASDAQ	KLAC	Mon, Oct 25, 2021	347.71	347.71	341.68	343.23
7408	NASDAQ	KLAC	Fri, Oct 22, 2021	342.12	357.92	340.54	343.03
7407	NASDAQ	KLAC	Thu, Oct 21, 2021	326.88	336.13	323.39	335.51
7406	NASDAQ	KLAC	Wed, Oct 20, 2021	331.71	333.95	328.22	331.03
7405	NASDAQ	KLAC	Tue, Oct 19, 2021	325.70	332.72	325.56	332.14
7404	NASDAQ	KLAC	Mon, Oct 18, 2021	326.68	328.23	322.33	326.77
7403	NASDAQ	KLAC	Fri, Oct 15, 2021	330.17	332.39	327.89	329.10
7402	NASDAQ	KLAC	Thu, Oct 14, 2021	331.31	331.31	326.61	329.78
7401	NASDAQ	KLAC	Wed, Oct 13, 2021	323.86	326.00	319.09	320.41
7400	NASDAQ	KLAC	Tue, Oct 12, 2021	327.51	328.29	317.99	319.55
7399	NASDAQ	KLAC	Mon, Oct 11, 2021	324.57	331.21	324.54	325.20
7398	NASDAQ	KLAC	Fri, Oct 8, 2021	332.29	332.37	324.82	326.05
7397	NASDAQ	KLAC	Thu, Oct 7, 2021	333.49	336.17	329.32	330.10
7396	NASDAQ	KLAC	Wed, Oct 6, 2021	326.79	330.22	324.36	329.10
7395	NASDAQ	KLAC	Tue, Oct 5, 2021	332.96	334.44	328.24	331.23
7394	NASDAQ	KLAC	Mon, Oct 4, 2021	332.12	332.62	325.59	329.07
7393	NASDAQ	KLAC	Fri, Oct 1, 2021	336.72	338.45	328.78	335.02
7392	NASDAQ	KLAC	Thu, Sep 30, 2021	338.28	342.23	333.90	334.51
7391	NASDAQ	KLAC	Wed, Sep 29, 2021	348.68	349.74	334.81	335.30
7390	NASDAQ	KLAC	Tue, Sep 28, 2021	352.34	356.94	346.33	347.03
7389	NASDAQ	KLAC	Mon, Sep 27, 2021	364.51	369.41	362.80	365.78
7388	NASDAQ	KLAC	Fri, Sep 24, 2021	367.67	370.65	366.79	369.53
7387	NASDAQ	KLAC	Thu, Sep 23, 2021	366.66	372.41	365.77	370.98
7386	NASDAQ	KLAC	Wed, Sep 22, 2021	359.13	366.31	356.00	365.51
7385	NASDAQ	KLAC	Tue, Sep 21, 2021	358.95	359.44	349.64	356.58
7384	NASDAQ	KLAC	Mon, Sep 20, 2021	360.40	361.56	349.77	355.18
7383	NASDAQ	KLAC	Fri, Sep 17, 2021	374.40	374.60	366.61	369.81
7382	NASDAQ	KLAC	Thu, Sep 16, 2021	365.00	373.73	363.20	372.02
7381	NASDAQ	KLAC	Wed, Sep 15, 2021	357.35	367.54	354.05	367.34
7380	NASDAQ	KLAC	Tue, Sep 14, 2021	360.52	364.79	353.51	356.39
7379	NASDAQ	KLAC	Mon, Sep 13, 2021	354.61	358.32	349.30	355.60
7378	NASDAQ	KLAC	Fri, Sep 10, 2021	351.00	359.10	350.31	350.57
7377	NASDAQ	KLAC	Thu, Sep 9, 2021	335.92	348.89	335.57	347.83
7376	NASDAQ	KLAC	Wed, Sep 8, 2021	341.16	341.16	334.56	336.75
7375	NASDAQ	KLAC	Tue, Sep 7, 2021	342.63	343.08	337.91	341.81
7374	NASDAQ	KLAC	Fri, Sep 3, 2021	336.11	342.51	336.11	341.75
7373	NASDAQ	KLAC	Thu, Sep 2, 2021	337.89	339.66	335.36	337.71
7372	NASDAQ	KLAC	Wed, Sep 1, 2021	340.95	341.59	335.14	335.45
7371	NASDAQ	KLAC	Tue, Aug 31, 2021	343.67	343.67	333.73	339.96
7370	NASDAQ	KLAC	Mon, Aug 30, 2021	345.34	346.90	338.83	342.11
7369	NASDAQ	KLAC	Fri, Aug 27, 2021	335.63	343.53	334.86	342.93
7368	NASDAQ	KLAC	Thu, Aug 26, 2021	334.59	336.73	332.09	333.75
7367	NASDAQ	KLAC	Wed, Aug 25, 2021	325.70	335.54	325.70	334.02
7366	NASDAQ	KLAC	Tue, Aug 24, 2021	329.68	334.30	326.37	328.00
7365	NASDAQ	KLAC	Mon, Aug 23, 2021	323.96	329.61	323.38	328.54
7364	NASDAQ	KLAC	Fri, Aug 20, 2021	324.73	327.44	315.46	319.97
7363	NASDAQ	KLAC	Thu, Aug 19, 2021	314.79	323.60	313.50	322.35
7362	NASDAQ	KLAC	Wed, Aug 18, 2021	320.52	326.48	317.17	317.55
7361	NASDAQ	KLAC	Tue, Aug 17, 2021	325.86	327.02	316.86	322.45
7360	NASDAQ	KLAC	Mon, Aug 16, 2021	327.03	331.54	325.83	329.19
7359	NASDAQ	KLAC	Fri, Aug 13, 2021	327.14	329.13	325.80	327.88
7358	NASDAQ	KLAC	Thu, Aug 12, 2021	337.50	339.85	328.18	328.51
7357	NASDAQ	KLAC	Wed, Aug 11, 2021	343.85	345.03	336.29	342.66
7356	NASDAQ	KLAC	Tue, Aug 10, 2021	351.24	352.04	340.60	342.00
7355	NASDAQ	KLAC	Mon, Aug 9, 2021	353.52	356.07	351.30	351.52
7354	NASDAQ	KLAC	Fri, Aug 6, 2021	351.54	354.80	351.14	353.35
7353	NASDAQ	KLAC	Thu, Aug 5, 2021	355.54	356.63	349.51	353.71
7352	NASDAQ	KLAC	Wed, Aug 4, 2021	346.89	356.00	346.89	353.80
7351	NASDAQ	KLAC	Tue, Aug 3, 2021	347.23	349.52	343.00	346.89
7350	NASDAQ	KLAC	Mon, Aug 2, 2021	348.16	356.70	344.79	345.91
7349	NASDAQ	KLAC	Fri, Jul 30, 2021	339.49	356.71	335.56	348.16
7348	NASDAQ	KLAC	Thu, Jul 29, 2021	313.45	320.15	310.37	319.43
7347	NASDAQ	KLAC	Wed, Jul 28, 2021	311.00	316.91	309.47	315.57
7346	NASDAQ	KLAC	Tue, Jul 27, 2021	315.30	315.30	302.53	309.00
7345	NASDAQ	KLAC	Mon, Jul 26, 2021	320.17	322.33	315.61	318.63
7344	NASDAQ	KLAC	Fri, Jul 23, 2021	316.93	322.00	315.45	320.76
7343	NASDAQ	KLAC	Thu, Jul 22, 2021	315.00	318.14	311.99	314.36
7342	NASDAQ	KLAC	Wed, Jul 21, 2021	304.34	318.30	303.86	316.88
7341	NASDAQ	KLAC	Tue, Jul 20, 2021	295.30	304.83	292.68	302.77
7340	NASDAQ	KLAC	Mon, Jul 19, 2021	289.93	294.36	287.44	294.33
7339	NASDAQ	KLAC	Fri, Jul 16, 2021	305.28	307.89	292.30	293.22
7338	NASDAQ	KLAC	Thu, Jul 15, 2021	308.21	310.00	301.72	303.75
7337	NASDAQ	KLAC	Wed, Jul 14, 2021	313.75	318.30	308.46	309.12
7336	NASDAQ	KLAC	Tue, Jul 13, 2021	312.12	315.00	310.00	311.61
7335	NASDAQ	KLAC	Mon, Jul 12, 2021	310.02	314.29	308.90	314.02
7334	NASDAQ	KLAC	Fri, Jul 9, 2021	303.71	309.58	301.60	308.76
7333	NASDAQ	KLAC	Thu, Jul 8, 2021	301.03	305.13	298.73	303.09
7332	NASDAQ	KLAC	Wed, Jul 7, 2021	314.12	314.94	305.88	307.06
7331	NASDAQ	KLAC	Tue, Jul 6, 2021	312.71	316.28	305.26	311.25
7330	NASDAQ	KLAC	Fri, Jul 2, 2021	313.73	314.00	308.01	311.82
7329	NASDAQ	KLAC	Thu, Jul 1, 2021	324.15	324.30	311.53	311.74
7328	NASDAQ	KLAC	Wed, Jun 30, 2021	325.00	325.01	320.87	324.21
7327	NASDAQ	KLAC	Tue, Jun 29, 2021	322.00	326.03	321.54	325.20
7326	NASDAQ	KLAC	Mon, Jun 28, 2021	319.25	325.49	318.40	322.26
7325	NASDAQ	KLAC	Fri, Jun 25, 2021	315.62	318.33	313.96	316.26
7324	NASDAQ	KLAC	Thu, Jun 24, 2021	313.49	316.15	312.28	315.89
7323	NASDAQ	KLAC	Wed, Jun 23, 2021	308.86	312.95	308.62	310.86
7322	NASDAQ	KLAC	Tue, Jun 22, 2021	307.64	309.58	304.21	308.62
7321	NASDAQ	KLAC	Mon, Jun 21, 2021	306.02	309.61	302.48	308.81
7320	NASDAQ	KLAC	Fri, Jun 18, 2021	313.88	314.72	303.16	304.48
7319	NASDAQ	KLAC	Thu, Jun 17, 2021	315.07	321.33	313.14	318.42
7318	NASDAQ	KLAC	Wed, Jun 16, 2021	322.87	323.29	313.23	315.90
7317	NASDAQ	KLAC	Tue, Jun 15, 2021	324.45	326.59	319.29	320.59
7316	NASDAQ	KLAC	Mon, Jun 14, 2021	320.93	325.91	318.93	325.21
7315	NASDAQ	KLAC	Fri, Jun 11, 2021	320.65	321.35	317.40	320.11
7314	NASDAQ	KLAC	Thu, Jun 10, 2021	316.12	320.60	314.53	319.31
7313	NASDAQ	KLAC	Wed, Jun 9, 2021	321.13	322.82	313.86	314.16
7312	NASDAQ	KLAC	Tue, Jun 8, 2021	322.60	323.65	311.85	313.80
7311	NASDAQ	KLAC	Mon, Jun 7, 2021	315.38	319.33	312.63	318.55
7310	NASDAQ	KLAC	Fri, Jun 4, 2021	311.38	318.07	311.16	316.99
7309	NASDAQ	KLAC	Thu, Jun 3, 2021	311.78	312.46	307.33	308.78
7308	NASDAQ	KLAC	Wed, Jun 2, 2021	316.10	318.48	312.80	315.59
7307	NASDAQ	KLAC	Tue, Jun 1, 2021	319.89	324.75	314.39	315.73
7306	NASDAQ	KLAC	Fri, May 28, 2021	318.19	320.31	316.46	316.89
7305	NASDAQ	KLAC	Thu, May 27, 2021	316.85	321.58	315.90	316.54
7304	NASDAQ	KLAC	Wed, May 26, 2021	319.20	322.00	315.71	317.39
7303	NASDAQ	KLAC	Tue, May 25, 2021	320.13	323.91	316.54	317.92
7302	NASDAQ	KLAC	Mon, May 24, 2021	314.34	320.12	313.81	317.55
7301	NASDAQ	KLAC	Fri, May 21, 2021	314.97	314.97	308.71	310.14
7300	NASDAQ	KLAC	Thu, May 20, 2021	305.43	315.00	305.43	313.36
7299	NASDAQ	KLAC	Wed, May 19, 2021	288.05	304.24	286.58	303.94
7298	NASDAQ	KLAC	Tue, May 18, 2021	302.37	302.99	293.48	293.92
7297	NASDAQ	KLAC	Mon, May 17, 2021	298.45	300.85	292.18	297.72
7296	NASDAQ	KLAC	Fri, May 14, 2021	298.48	309.09	296.02	305.75
7295	NASDAQ	KLAC	Thu, May 13, 2021	294.54	300.67	293.73	296.76
7294	NASDAQ	KLAC	Wed, May 12, 2021	292.54	295.76	285.89	286.74
7293	NASDAQ	KLAC	Tue, May 11, 2021	291.01	301.56	289.72	300.28
7292	NASDAQ	KLAC	Mon, May 10, 2021	309.95	313.88	299.46	299.90
7291	NASDAQ	KLAC	Fri, May 7, 2021	319.99	323.00	316.66	319.70
7290	NASDAQ	KLAC	Thu, May 6, 2021	309.51	316.28	307.69	315.89
7289	NASDAQ	KLAC	Wed, May 5, 2021	313.17	316.74	306.40	311.92
7288	NASDAQ	KLAC	Tue, May 4, 2021	305.82	308.09	299.42	307.94
7287	NASDAQ	KLAC	Mon, May 3, 2021	317.62	318.80	308.49	311.23
7286	NASDAQ	KLAC	Fri, Apr 30, 2021	315.03	321.66	312.92	315.35
7285	NASDAQ	KLAC	Thu, Apr 29, 2021	325.92	328.73	318.66	326.36
7284	NASDAQ	KLAC	Wed, Apr 28, 2021	329.50	330.74	324.23	324.84
7283	NASDAQ	KLAC	Tue, Apr 27, 2021	340.00	340.00	329.26	330.49
7282	NASDAQ	KLAC	Mon, Apr 26, 2021	334.01	337.57	330.99	335.81
7281	NASDAQ	KLAC	Fri, Apr 23, 2021	327.99	334.10	326.69	332.07
7280	NASDAQ	KLAC	Thu, Apr 22, 2021	329.45	331.87	322.76	325.08
7279	NASDAQ	KLAC	Wed, Apr 21, 2021	322.45	332.22	319.57	331.79
7278	NASDAQ	KLAC	Tue, Apr 20, 2021	323.11	325.84	317.78	318.92
7277	NASDAQ	KLAC	Mon, Apr 19, 2021	330.96	333.62	318.28	324.39
7276	NASDAQ	KLAC	Fri, Apr 16, 2021	339.07	339.86	332.98	333.00
7275	NASDAQ	KLAC	Thu, Apr 15, 2021	341.79	342.16	335.71	338.54
7274	NASDAQ	KLAC	Wed, Apr 14, 2021	340.00	346.67	335.18	336.50
7273	NASDAQ	KLAC	Tue, Apr 13, 2021	349.52	349.52	339.12	344.13
7272	NASDAQ	KLAC	Mon, Apr 12, 2021	349.57	350.70	343.33	345.10
7271	NASDAQ	KLAC	Fri, Apr 9, 2021	351.92	355.08	348.23	352.85
7270	NASDAQ	KLAC	Thu, Apr 8, 2021	354.00	354.27	348.42	354.04
7269	NASDAQ	KLAC	Wed, Apr 7, 2021	347.71	352.70	343.68	348.04
7268	NASDAQ	KLAC	Tue, Apr 6, 2021	353.12	353.80	340.56	346.60
7267	NASDAQ	KLAC	Mon, Apr 5, 2021	349.05	359.69	346.07	355.08
7266	NASDAQ	KLAC	Thu, Apr 1, 2021	337.00	347.79	337.00	347.29
7265	NASDAQ	KLAC	Wed, Mar 31, 2021	321.75	333.30	321.17	330.40
7264	NASDAQ	KLAC	Tue, Mar 30, 2021	312.81	318.51	311.69	317.07
7263	NASDAQ	KLAC	Mon, Mar 29, 2021	317.73	317.85	306.88	314.31
7262	NASDAQ	KLAC	Fri, Mar 26, 2021	298.71	320.25	298.71	319.94
7261	NASDAQ	KLAC	Thu, Mar 25, 2021	293.03	301.00	286.94	299.41
7260	NASDAQ	KLAC	Wed, Mar 24, 2021	310.50	317.00	297.55	297.89
7259	NASDAQ	KLAC	Tue, Mar 23, 2021	306.51	307.48	296.11	297.06
7258	NASDAQ	KLAC	Mon, Mar 22, 2021	300.00	308.13	298.31	305.36
7257	NASDAQ	KLAC	Fri, Mar 19, 2021	287.97	297.24	284.49	292.88
7256	NASDAQ	KLAC	Thu, Mar 18, 2021	298.30	299.75	287.78	288.74
7255	NASDAQ	KLAC	Wed, Mar 17, 2021	296.18	309.91	291.12	305.39
7254	NASDAQ	KLAC	Tue, Mar 16, 2021	299.72	305.96	298.88	301.95
7253	NASDAQ	KLAC	Mon, Mar 15, 2021	293.47	299.32	291.42	298.96
7252	NASDAQ	KLAC	Fri, Mar 12, 2021	288.87	294.78	285.97	294.27
7251	NASDAQ	KLAC	Thu, Mar 11, 2021	294.05	301.97	290.00	296.36
7250	NASDAQ	KLAC	Wed, Mar 10, 2021	299.76	300.38	282.73	283.45
7249	NASDAQ	KLAC	Tue, Mar 9, 2021	283.63	296.29	282.29	294.10
7248	NASDAQ	KLAC	Mon, Mar 8, 2021	291.01	293.83	273.24	274.04
7247	NASDAQ	KLAC	Fri, Mar 5, 2021	292.69	297.25	278.18	295.87
7246	NASDAQ	KLAC	Thu, Mar 4, 2021	302.18	306.26	282.33	287.62
7245	NASDAQ	KLAC	Wed, Mar 3, 2021	310.49	315.06	303.53	303.81
7244	NASDAQ	KLAC	Tue, Mar 2, 2021	325.88	326.68	309.65	309.82
7243	NASDAQ	KLAC	Mon, Mar 1, 2021	316.02	326.40	315.01	325.99
7242	NASDAQ	KLAC	Fri, Feb 26, 2021	311.32	314.73	303.17	311.23
7241	NASDAQ	KLAC	Thu, Feb 25, 2021	322.69	326.35	302.48	304.79
7240	NASDAQ	KLAC	Wed, Feb 24, 2021	313.84	328.73	310.08	328.43
7239	NASDAQ	KLAC	Tue, Feb 23, 2021	307.74	321.47	303.67	318.78
7238	NASDAQ	KLAC	Mon, Feb 22, 2021	325.00	326.98	313.85	316.16
7237	NASDAQ	KLAC	Fri, Feb 19, 2021	330.62	338.00	327.99	330.67
7236	NASDAQ	KLAC	Thu, Feb 18, 2021	326.10	328.00	321.14	325.16
7235	NASDAQ	KLAC	Wed, Feb 17, 2021	333.26	334.70	323.37	330.30
7234	NASDAQ	KLAC	Tue, Feb 16, 2021	332.50	342.21	332.50	337.18
7233	NASDAQ	KLAC	Fri, Feb 12, 2021	321.53	334.77	318.92	331.81
7232	NASDAQ	KLAC	Thu, Feb 11, 2021	299.41	326.49	299.41	324.48
7231	NASDAQ	KLAC	Wed, Feb 10, 2021	302.13	304.14	296.00	297.61
7230	NASDAQ	KLAC	Tue, Feb 9, 2021	300.29	305.45	296.52	298.31
7229	NASDAQ	KLAC	Mon, Feb 8, 2021	289.94	302.59	288.66	302.26
7228	NASDAQ	KLAC	Fri, Feb 5, 2021	296.03	298.15	286.59	288.03
7227	NASDAQ	KLAC	Thu, Feb 4, 2021	288.44	298.18	286.32	294.23
7226	NASDAQ	KLAC	Wed, Feb 3, 2021	301.60	301.60	285.54	286.30
7225	NASDAQ	KLAC	Tue, Feb 2, 2021	296.00	299.62	293.62	298.78
7224	NASDAQ	KLAC	Mon, Feb 1, 2021	286.02	294.02	282.49	292.62
7223	NASDAQ	KLAC	Fri, Jan 29, 2021	287.06	289.20	279.72	280.07
7222	NASDAQ	KLAC	Thu, Jan 28, 2021	290.73	296.74	288.45	291.10
7221	NASDAQ	KLAC	Wed, Jan 27, 2021	297.30	298.81	283.05	284.44
7220	NASDAQ	KLAC	Tue, Jan 26, 2021	310.00	310.74	302.82	303.55
7219	NASDAQ	KLAC	Mon, Jan 25, 2021	309.40	312.33	303.30	308.90
7218	NASDAQ	KLAC	Fri, Jan 22, 2021	305.30	309.36	304.47	305.01
7217	NASDAQ	KLAC	Thu, Jan 21, 2021	307.96	308.90	300.43	305.20
7216	NASDAQ	KLAC	Wed, Jan 20, 2021	316.92	317.60	302.25	304.33
7215	NASDAQ	KLAC	Tue, Jan 19, 2021	307.84	316.80	307.84	314.08
7214	NASDAQ	KLAC	Fri, Jan 15, 2021	303.49	304.81	296.00	304.13
7213	NASDAQ	KLAC	Thu, Jan 14, 2021	302.82	315.87	301.91	303.88
7212	NASDAQ	KLAC	Wed, Jan 13, 2021	288.75	293.52	285.16	290.10
7211	NASDAQ	KLAC	Tue, Jan 12, 2021	289.00	296.30	287.00	290.99
7210	NASDAQ	KLAC	Mon, Jan 11, 2021	281.35	290.85	278.01	289.11
7209	NASDAQ	KLAC	Fri, Jan 8, 2021	282.22	287.34	279.56	283.18
7208	NASDAQ	KLAC	Thu, Jan 7, 2021	268.69	279.35	268.36	278.19
7207	NASDAQ	KLAC	Wed, Jan 6, 2021	262.45	270.94	261.81	265.21
7206	NASDAQ	KLAC	Tue, Jan 5, 2021	260.19	266.32	258.96	265.79
7205	NASDAQ	KLAC	Mon, Jan 4, 2021	262.06	270.28	257.70	260.33
7204	NASDAQ	KLAC	Thu, Dec 31, 2020	258.07	259.99	255.56	258.91
7203	NASDAQ	KLAC	Wed, Dec 30, 2020	256.64	262.37	255.21	260.15
7202	NASDAQ	KLAC	Tue, Dec 29, 2020	258.04	258.76	252.02	254.36
7201	NASDAQ	KLAC	Mon, Dec 28, 2020	260.79	261.50	257.21	257.58
7200	NASDAQ	KLAC	Thu, Dec 24, 2020	254.86	259.08	253.97	259.08
7199	NASDAQ	KLAC	Wed, Dec 23, 2020	258.45	258.57	252.52	252.79
7198	NASDAQ	KLAC	Tue, Dec 22, 2020	259.94	261.00	256.26	257.59
7197	NASDAQ	KLAC	Mon, Dec 21, 2020	258.72	262.05	258.00	260.77
7196	NASDAQ	KLAC	Fri, Dec 18, 2020	258.75	262.88	257.28	262.15
7195	NASDAQ	KLAC	Thu, Dec 17, 2020	262.88	263.35	257.71	259.68
7194	NASDAQ	KLAC	Wed, Dec 16, 2020	261.37	261.51	257.76	260.55
7193	NASDAQ	KLAC	Tue, Dec 15, 2020	263.99	264.79	259.59	261.01
7192	NASDAQ	KLAC	Mon, Dec 14, 2020	257.47	263.87	257.47	260.13
7191	NASDAQ	KLAC	Fri, Dec 11, 2020	253.60	257.88	252.26	257.63
7190	NASDAQ	KLAC	Thu, Dec 10, 2020	255.15	259.12	253.59	255.98
7189	NASDAQ	KLAC	Wed, Dec 9, 2020	266.61	268.89	253.84	256.49
7188	NASDAQ	KLAC	Tue, Dec 8, 2020	267.08	268.74	264.69	266.94
7187	NASDAQ	KLAC	Mon, Dec 7, 2020	265.23	267.93	262.80	266.70
7186	NASDAQ	KLAC	Fri, Dec 4, 2020	258.15	264.17	258.09	263.70
7185	NASDAQ	KLAC	Thu, Dec 3, 2020	258.65	261.85	257.05	257.39
7184	NASDAQ	KLAC	Wed, Dec 2, 2020	254.78	258.52	254.27	256.32
7183	NASDAQ	KLAC	Tue, Dec 1, 2020	254.46	258.72	252.59	256.66
7182	NASDAQ	KLAC	Mon, Nov 30, 2020	256.99	256.99	248.42	251.97
7181	NASDAQ	KLAC	Fri, Nov 27, 2020	251.11	256.22	251.11	254.13
7180	NASDAQ	KLAC	Wed, Nov 25, 2020	250.00	251.10	247.12	248.95
7179	NASDAQ	KLAC	Tue, Nov 24, 2020	250.75	251.70	247.80	250.17
7178	NASDAQ	KLAC	Mon, Nov 23, 2020	243.28	250.44	242.66	250.24
7177	NASDAQ	KLAC	Fri, Nov 20, 2020	244.31	247.39	242.48	242.57
7176	NASDAQ	KLAC	Thu, Nov 19, 2020	236.12	244.37	236.01	243.75
7175	NASDAQ	KLAC	Wed, Nov 18, 2020	243.61	244.74	239.95	240.34
7174	NASDAQ	KLAC	Tue, Nov 17, 2020	242.45	243.82	239.70	241.84
7173	NASDAQ	KLAC	Mon, Nov 16, 2020	237.64	242.57	236.37	241.78
7172	NASDAQ	KLAC	Fri, Nov 13, 2020	237.15	240.92	235.51	236.10
7171	NASDAQ	KLAC	Thu, Nov 12, 2020	235.13	236.13	231.31	233.26
7170	NASDAQ	KLAC	Wed, Nov 11, 2020	227.21	234.13	225.70	233.51
7169	NASDAQ	KLAC	Tue, Nov 10, 2020	230.00	232.27	223.13	223.73
7168	NASDAQ	KLAC	Mon, Nov 9, 2020	237.71	242.60	231.93	232.32
7167	NASDAQ	KLAC	Fri, Nov 6, 2020	228.88	233.28	225.72	231.68
7166	NASDAQ	KLAC	Thu, Nov 5, 2020	222.86	228.93	222.86	228.10
7165	NASDAQ	KLAC	Wed, Nov 4, 2020	214.31	221.78	210.59	220.53
7164	NASDAQ	KLAC	Tue, Nov 3, 2020	205.06	212.40	204.51	210.88
7163	NASDAQ	KLAC	Mon, Nov 2, 2020	199.80	203.22	198.82	202.23
7162	NASDAQ	KLAC	Fri, Oct 30, 2020	198.50	201.00	195.34	197.18
7161	NASDAQ	KLAC	Thu, Oct 29, 2020	190.40	204.08	190.21	201.95
7160	NASDAQ	KLAC	Wed, Oct 28, 2020	194.52	196.24	190.48	190.55
7159	NASDAQ	KLAC	Tue, Oct 27, 2020	200.01	200.49	197.13	198.59
7158	NASDAQ	KLAC	Mon, Oct 26, 2020	200.65	202.42	197.04	198.94
7157	NASDAQ	KLAC	Fri, Oct 23, 2020	205.15	206.49	202.20	203.17
7156	NASDAQ	KLAC	Thu, Oct 22, 2020	205.30	205.95	201.52	203.31
7155	NASDAQ	KLAC	Wed, Oct 21, 2020	205.76	208.86	205.63	206.30
7154	NASDAQ	KLAC	Tue, Oct 20, 2020	208.84	209.30	205.06	205.72
7153	NASDAQ	KLAC	Mon, Oct 19, 2020	212.34	212.34	206.00	206.81
7152	NASDAQ	KLAC	Fri, Oct 16, 2020	214.43	214.84	207.60	208.40
7151	NASDAQ	KLAC	Thu, Oct 15, 2020	209.39	213.86	208.11	213.09
7150	NASDAQ	KLAC	Wed, Oct 14, 2020	220.09	223.54	215.11	216.00
7149	NASDAQ	KLAC	Tue, Oct 13, 2020	215.90	221.66	214.09	219.94
7148	NASDAQ	KLAC	Mon, Oct 12, 2020	213.96	215.90	212.60	214.55
7147	NASDAQ	KLAC	Fri, Oct 9, 2020	209.98	212.11	208.79	211.04
7146	NASDAQ	KLAC	Thu, Oct 8, 2020	205.49	206.95	204.47	206.69
7145	NASDAQ	KLAC	Wed, Oct 7, 2020	203.00	205.69	201.11	202.90
7144	NASDAQ	KLAC	Tue, Oct 6, 2020	199.89	205.84	198.68	199.83
7143	NASDAQ	KLAC	Mon, Oct 5, 2020	193.28	200.00	192.72	199.95
7142	NASDAQ	KLAC	Fri, Oct 2, 2020	192.09	196.32	190.80	191.96
7141	NASDAQ	KLAC	Thu, Oct 1, 2020	197.62	200.21	195.66	198.98
7140	NASDAQ	KLAC	Wed, Sep 30, 2020	192.67	196.46	191.05	193.74
7139	NASDAQ	KLAC	Tue, Sep 29, 2020	194.86	195.81	192.60	193.33
7138	NASDAQ	KLAC	Mon, Sep 28, 2020	188.14	193.68	186.80	193.25
7137	NASDAQ	KLAC	Fri, Sep 25, 2020	183.71	188.62	181.58	187.91
7136	NASDAQ	KLAC	Thu, Sep 24, 2020	178.08	187.56	178.08	184.54
7135	NASDAQ	KLAC	Wed, Sep 23, 2020	184.38	186.33	179.96	180.79
7134	NASDAQ	KLAC	Tue, Sep 22, 2020	182.81	183.62	177.54	183.30
7133	NASDAQ	KLAC	Mon, Sep 21, 2020	178.36	181.22	175.61	181.10
7132	NASDAQ	KLAC	Fri, Sep 18, 2020	181.23	184.55	176.64	178.96
7131	NASDAQ	KLAC	Thu, Sep 17, 2020	175.37	180.72	174.70	180.49
7130	NASDAQ	KLAC	Wed, Sep 16, 2020	182.40	185.19	180.61	180.81
7129	NASDAQ	KLAC	Tue, Sep 15, 2020	179.98	180.94	177.33	180.76
7128	NASDAQ	KLAC	Mon, Sep 14, 2020	176.56	178.51	174.99	178.08
7127	NASDAQ	KLAC	Fri, Sep 11, 2020	174.87	176.52	171.31	171.94
7126	NASDAQ	KLAC	Thu, Sep 10, 2020	176.03	177.35	172.62	173.13
7125	NASDAQ	KLAC	Wed, Sep 9, 2020	178.92	179.94	172.85	174.46
7124	NASDAQ	KLAC	Tue, Sep 8, 2020	181.19	182.67	173.83	174.47
7123	NASDAQ	KLAC	Fri, Sep 4, 2020	199.84	200.43	186.78	193.37
7122	NASDAQ	KLAC	Thu, Sep 3, 2020	213.61	214.04	200.25	201.41
7121	NASDAQ	KLAC	Wed, Sep 2, 2020	210.68	216.17	209.00	215.54
7120	NASDAQ	KLAC	Tue, Sep 1, 2020	205.89	208.49	204.51	207.95
7119	NASDAQ	KLAC	Mon, Aug 31, 2020	207.78	208.11	203.98	205.14
7118	NASDAQ	KLAC	Fri, Aug 28, 2020	204.79	208.92	203.95	208.61
7117	NASDAQ	KLAC	Thu, Aug 27, 2020	213.78	214.14	203.50	204.45
7116	NASDAQ	KLAC	Wed, Aug 26, 2020	209.77	212.66	209.60	212.23
7115	NASDAQ	KLAC	Tue, Aug 25, 2020	208.03	211.18	207.19	210.28
7114	NASDAQ	KLAC	Mon, Aug 24, 2020	207.50	208.67	205.30	208.36
7113	NASDAQ	KLAC	Fri, Aug 21, 2020	206.75	206.87	202.11	203.97
7112	NASDAQ	KLAC	Thu, Aug 20, 2020	206.60	208.83	205.08	206.85
7111	NASDAQ	KLAC	Wed, Aug 19, 2020	212.71	212.72	209.49	210.54
7110	NASDAQ	KLAC	Tue, Aug 18, 2020	217.71	217.90	211.37	211.76
7109	NASDAQ	KLAC	Mon, Aug 17, 2020	213.19	218.57	212.81	216.63
7108	NASDAQ	KLAC	Fri, Aug 14, 2020	210.08	215.20	209.50	211.51
7107	NASDAQ	KLAC	Thu, Aug 13, 2020	207.79	210.26	206.42	209.96
7106	NASDAQ	KLAC	Wed, Aug 12, 2020	201.56	208.76	201.11	208.00
7105	NASDAQ	KLAC	Tue, Aug 11, 2020	203.56	204.82	200.05	200.54
7104	NASDAQ	KLAC	Mon, Aug 10, 2020	201.40	203.36	198.25	203.09
7103	NASDAQ	KLAC	Fri, Aug 7, 2020	201.86	206.53	200.29	202.85
7102	NASDAQ	KLAC	Thu, Aug 6, 2020	203.25	204.20	200.99	203.59
7101	NASDAQ	KLAC	Wed, Aug 5, 2020	206.02	206.20	202.37	203.99
7100	NASDAQ	KLAC	Tue, Aug 4, 2020	200.24	205.17	200.15	204.90
7099	NASDAQ	KLAC	Mon, Aug 3, 2020	202.59	208.04	202.50	207.65
7098	NASDAQ	KLAC	Fri, Jul 31, 2020	200.00	200.00	195.04	199.83
7097	NASDAQ	KLAC	Thu, Jul 30, 2020	194.81	199.00	193.75	197.90
7096	NASDAQ	KLAC	Wed, Jul 29, 2020	191.50	195.72	190.34	195.13
7095	NASDAQ	KLAC	Tue, Jul 28, 2020	195.30	196.93	192.19	192.47
7094	NASDAQ	KLAC	Mon, Jul 27, 2020	192.27	197.88	190.19	197.07
7093	NASDAQ	KLAC	Fri, Jul 24, 2020	196.39	197.26	187.14	188.21
7092	NASDAQ	KLAC	Thu, Jul 23, 2020	205.78	209.30	202.29	203.92
7091	NASDAQ	KLAC	Wed, Jul 22, 2020	204.99	206.87	203.21	205.94
7090	NASDAQ	KLAC	Tue, Jul 21, 2020	203.87	204.68	200.79	203.51
7089	NASDAQ	KLAC	Mon, Jul 20, 2020	197.32	203.97	196.57	203.01
7088	NASDAQ	KLAC	Fri, Jul 17, 2020	198.02	198.38	195.02	197.20
7087	NASDAQ	KLAC	Thu, Jul 16, 2020	193.98	197.48	193.00	196.04
7086	NASDAQ	KLAC	Wed, Jul 15, 2020	201.86	204.17	194.31	196.04
7085	NASDAQ	KLAC	Tue, Jul 14, 2020	197.81	201.65	194.01	200.93
7084	NASDAQ	KLAC	Mon, Jul 13, 2020	204.96	207.78	199.08	199.57
7083	NASDAQ	KLAC	Fri, Jul 10, 2020	203.60	204.20	198.23	202.26
7082	NASDAQ	KLAC	Thu, Jul 9, 2020	203.00	206.49	200.64	203.59
7081	NASDAQ	KLAC	Wed, Jul 8, 2020	203.33	205.73	201.18	204.51
7080	NASDAQ	KLAC	Tue, Jul 7, 2020	203.48	205.33	201.80	202.69
7079	NASDAQ	KLAC	Mon, Jul 6, 2020	199.39	206.51	198.22	203.59
7078	NASDAQ	KLAC	Thu, Jul 2, 2020	194.56	198.21	194.27	196.51
7077	NASDAQ	KLAC	Wed, Jul 1, 2020	194.48	195.27	191.92	193.15
7076	NASDAQ	KLAC	Tue, Jun 30, 2020	191.03	195.86	191.03	194.48
7075	NASDAQ	KLAC	Mon, Jun 29, 2020	190.54	191.75	186.59	191.73
7074	NASDAQ	KLAC	Fri, Jun 26, 2020	192.63	193.20	189.04	189.57
7073	NASDAQ	KLAC	Thu, Jun 25, 2020	190.91	192.71	187.42	192.35
7072	NASDAQ	KLAC	Wed, Jun 24, 2020	192.21	193.00	185.69	188.62
7071	NASDAQ	KLAC	Tue, Jun 23, 2020	195.16	195.16	192.29	193.21
7070	NASDAQ	KLAC	Mon, Jun 22, 2020	189.35	193.77	189.35	191.86
7069	NASDAQ	KLAC	Fri, Jun 19, 2020	196.43	197.50	192.05	193.10
7068	NASDAQ	KLAC	Thu, Jun 18, 2020	194.29	194.29	192.05	193.74
7067	NASDAQ	KLAC	Wed, Jun 17, 2020	193.17	196.30	192.17	193.89
7066	NASDAQ	KLAC	Tue, Jun 16, 2020	193.86	196.97	188.73	192.99
7065	NASDAQ	KLAC	Mon, Jun 15, 2020	178.24	188.13	176.58	187.75
7064	NASDAQ	KLAC	Fri, Jun 12, 2020	186.17	188.40	180.07	184.69
7063	NASDAQ	KLAC	Thu, Jun 11, 2020	191.32	191.32	179.84	180.58
7062	NASDAQ	KLAC	Wed, Jun 10, 2020	192.43	195.00	190.34	192.77
7061	NASDAQ	KLAC	Tue, Jun 9, 2020	190.54	192.55	188.65	191.03
7060	NASDAQ	KLAC	Mon, Jun 8, 2020	193.62	194.06	188.77	191.87
7059	NASDAQ	KLAC	Fri, Jun 5, 2020	190.22	196.25	189.33	192.48
7058	NASDAQ	KLAC	Thu, Jun 4, 2020	184.81	189.12	183.69	186.29
7057	NASDAQ	KLAC	Wed, Jun 3, 2020	178.84	186.95	178.38	186.05
7056	NASDAQ	KLAC	Tue, Jun 2, 2020	175.30	177.55	172.94	177.29
7055	NASDAQ	KLAC	Mon, Jun 1, 2020	175.00	178.40	173.45	175.96
7054	NASDAQ	KLAC	Fri, May 29, 2020	176.00	177.97	173.57	175.96
7053	NASDAQ	KLAC	Thu, May 28, 2020	177.66	180.22	173.40	174.61
7052	NASDAQ	KLAC	Wed, May 27, 2020	178.12	178.90	168.24	176.73
7051	NASDAQ	KLAC	Tue, May 26, 2020	176.91	180.33	174.69	176.64
7050	NASDAQ	KLAC	Fri, May 22, 2020	173.77	173.97	170.40	173.00
7049	NASDAQ	KLAC	Thu, May 21, 2020	176.13	177.25	171.86	172.43
7048	NASDAQ	KLAC	Wed, May 20, 2020	175.50	180.21	174.97	177.92
7047	NASDAQ	KLAC	Tue, May 19, 2020	172.21	177.63	171.14	172.52
7046	NASDAQ	KLAC	Mon, May 18, 2020	171.81	173.47	168.78	172.31
7045	NASDAQ	KLAC	Fri, May 15, 2020	168.03	171.62	165.98	167.43
7044	NASDAQ	KLAC	Thu, May 14, 2020	162.55	176.96	158.89	176.75
7043	NASDAQ	KLAC	Wed, May 13, 2020	165.37	168.61	160.66	164.07
7042	NASDAQ	KLAC	Tue, May 12, 2020	170.22	171.19	165.41	165.57
7041	NASDAQ	KLAC	Mon, May 11, 2020	169.19	169.95	167.28	168.78
7040	NASDAQ	KLAC	Fri, May 8, 2020	166.83	172.39	165.68	171.50
7039	NASDAQ	KLAC	Thu, May 7, 2020	167.37	169.69	163.57	163.84
7038	NASDAQ	KLAC	Wed, May 6, 2020	163.41	169.13	158.46	163.81
7037	NASDAQ	KLAC	Tue, May 5, 2020	156.46	160.69	153.96	155.63
7036	NASDAQ	KLAC	Mon, May 4, 2020	149.68	152.87	147.54	152.00
7035	NASDAQ	KLAC	Fri, May 1, 2020	158.30	158.89	147.71	150.27
7034	NASDAQ	KLAC	Thu, Apr 30, 2020	173.95	175.31	163.97	164.09
7033	NASDAQ	KLAC	Wed, Apr 29, 2020	169.93	177.17	168.21	175.89
7032	NASDAQ	KLAC	Tue, Apr 28, 2020	168.39	170.77	165.95	166.27
7031	NASDAQ	KLAC	Mon, Apr 27, 2020	167.04	169.24	164.64	166.06
7030	NASDAQ	KLAC	Fri, Apr 24, 2020	160.98	165.57	158.02	164.92
7029	NASDAQ	KLAC	Thu, Apr 23, 2020	158.44	160.84	157.01	159.45
7028	NASDAQ	KLAC	Wed, Apr 22, 2020	154.31	159.36	151.29	158.68
7027	NASDAQ	KLAC	Tue, Apr 21, 2020	153.44	154.18	147.46	148.59
7026	NASDAQ	KLAC	Mon, Apr 20, 2020	158.79	160.34	156.05	156.30
7025	NASDAQ	KLAC	Fri, Apr 17, 2020	160.93	162.29	157.79	161.21
7024	NASDAQ	KLAC	Thu, Apr 16, 2020	158.21	160.75	154.23	156.65
7023	NASDAQ	KLAC	Wed, Apr 15, 2020	158.18	158.30	151.11	153.22
7022	NASDAQ	KLAC	Tue, Apr 14, 2020	155.10	162.34	153.81	161.73
7021	NASDAQ	KLAC	Mon, Apr 13, 2020	149.50	152.42	148.18	152.09
7020	NASDAQ	KLAC	Thu, Apr 9, 2020	152.15	157.87	148.49	150.12
7019	NASDAQ	KLAC	Wed, Apr 8, 2020	149.59	153.15	146.91	152.37
7018	NASDAQ	KLAC	Tue, Apr 7, 2020	154.10	155.00	146.52	147.27
7017	NASDAQ	KLAC	Mon, Apr 6, 2020	135.21	149.21	132.93	148.50
7016	NASDAQ	KLAC	Fri, Apr 3, 2020	130.82	132.99	125.56	127.94
7015	NASDAQ	KLAC	Thu, Apr 2, 2020	129.57	133.80	129.31	132.44
7014	NASDAQ	KLAC	Wed, Apr 1, 2020	138.70	141.22	129.66	131.61
7013	NASDAQ	KLAC	Tue, Mar 31, 2020	150.84	150.84	141.53	143.74
7012	NASDAQ	KLAC	Mon, Mar 30, 2020	142.07	150.57	142.00	149.52
7011	NASDAQ	KLAC	Fri, Mar 27, 2020	145.04	147.17	141.32	142.24
7010	NASDAQ	KLAC	Thu, Mar 26, 2020	140.77	150.47	139.06	149.76
7009	NASDAQ	KLAC	Wed, Mar 25, 2020	135.72	145.94	134.39	137.47
7008	NASDAQ	KLAC	Tue, Mar 24, 2020	121.70	136.55	120.00	136.36
7007	NASDAQ	KLAC	Mon, Mar 23, 2020	114.32	120.69	110.19	116.36
7006	NASDAQ	KLAC	Fri, Mar 20, 2020	129.71	132.55	113.08	114.02
7005	NASDAQ	KLAC	Thu, Mar 19, 2020	131.88	135.42	126.76	127.36
7004	NASDAQ	KLAC	Wed, Mar 18, 2020	132.25	143.13	127.36	132.02
7003	NASDAQ	KLAC	Tue, Mar 17, 2020	131.87	150.44	125.64	149.63
7002	NASDAQ	KLAC	Mon, Mar 16, 2020	128.69	140.48	126.19	129.50
7001	NASDAQ	KLAC	Fri, Mar 13, 2020	132.82	145.76	127.89	145.37
7000	NASDAQ	KLAC	Thu, Mar 12, 2020	135.24	139.00	125.25	125.36
6999	NASDAQ	KLAC	Wed, Mar 11, 2020	150.13	152.22	142.62	144.92
6998	NASDAQ	KLAC	Tue, Mar 10, 2020	148.51	154.76	145.58	154.57
6997	NASDAQ	KLAC	Mon, Mar 9, 2020	144.98	150.49	144.27	144.92
6996	NASDAQ	KLAC	Fri, Mar 6, 2020	152.05	156.14	151.49	155.68
6995	NASDAQ	KLAC	Thu, Mar 5, 2020	156.65	158.88	154.48	156.69
6994	NASDAQ	KLAC	Wed, Mar 4, 2020	157.09	160.71	154.66	160.71
6993	NASDAQ	KLAC	Tue, Mar 3, 2020	156.81	159.29	152.38	153.81
6992	NASDAQ	KLAC	Mon, Mar 2, 2020	154.50	159.00	151.71	158.74
6991	NASDAQ	KLAC	Fri, Feb 28, 2020	142.09	153.93	142.09	153.71
6990	NASDAQ	KLAC	Thu, Feb 27, 2020	142.81	148.38	142.27	147.99
6989	NASDAQ	KLAC	Wed, Feb 26, 2020	149.00	150.65	146.22	147.27
6988	NASDAQ	KLAC	Tue, Feb 25, 2020	155.28	155.99	147.07	147.41
6987	NASDAQ	KLAC	Mon, Feb 24, 2020	154.75	156.86	152.90	153.73
6986	NASDAQ	KLAC	Fri, Feb 21, 2020	165.67	166.25	160.81	161.12
6985	NASDAQ	KLAC	Thu, Feb 20, 2020	171.74	172.42	165.67	167.30
6984	NASDAQ	KLAC	Wed, Feb 19, 2020	172.21	174.82	171.00	172.98
6983	NASDAQ	KLAC	Tue, Feb 18, 2020	167.00	172.00	166.67	169.23
6982	NASDAQ	KLAC	Fri, Feb 14, 2020	179.12	179.76	174.89	176.28
6981	NASDAQ	KLAC	Thu, Feb 13, 2020	175.68	180.08	174.91	178.72
6980	NASDAQ	KLAC	Wed, Feb 12, 2020	174.00	176.46	173.85	175.97
6979	NASDAQ	KLAC	Tue, Feb 11, 2020	169.21	173.53	168.33	173.04
6978	NASDAQ	KLAC	Mon, Feb 10, 2020	164.10	169.01	164.08	168.92
6977	NASDAQ	KLAC	Fri, Feb 7, 2020	170.71	171.27	164.76	165.10
6976	NASDAQ	KLAC	Thu, Feb 6, 2020	171.43	173.39	170.15	171.74
6975	NASDAQ	KLAC	Wed, Feb 5, 2020	176.06	177.79	168.80	171.28
6974	NASDAQ	KLAC	Tue, Feb 4, 2020	174.33	178.80	173.84	178.80
6973	NASDAQ	KLAC	Mon, Feb 3, 2020	167.27	170.65	167.01	169.93
6972	NASDAQ	KLAC	Fri, Jan 31, 2020	171.38	172.75	165.25	165.74
6971	NASDAQ	KLAC	Thu, Jan 30, 2020	173.50	175.37	169.57	172.92
6970	NASDAQ	KLAC	Wed, Jan 29, 2020	176.35	176.94	171.66	171.72
6969	NASDAQ	KLAC	Tue, Jan 28, 2020	172.20	176.33	171.70	175.93
6968	NASDAQ	KLAC	Mon, Jan 27, 2020	174.77	175.23	169.85	170.31
6967	NASDAQ	KLAC	Fri, Jan 24, 2020	183.88	184.50	178.43	179.40
6966	NASDAQ	KLAC	Thu, Jan 23, 2020	179.82	182.66	179.12	182.55
6965	NASDAQ	KLAC	Wed, Jan 22, 2020	180.00	182.78	179.87	180.13
6964	NASDAQ	KLAC	Tue, Jan 21, 2020	177.65	180.89	177.57	178.81
6963	NASDAQ	KLAC	Fri, Jan 17, 2020	180.87	180.90	177.36	178.73
6962	NASDAQ	KLAC	Thu, Jan 16, 2020	179.50	181.83	179.01	180.91
6961	NASDAQ	KLAC	Wed, Jan 15, 2020	177.09	178.70	175.85	177.92
6960	NASDAQ	KLAC	Tue, Jan 14, 2020	175.91	178.22	174.07	177.48
6959	NASDAQ	KLAC	Mon, Jan 13, 2020	173.97	175.11	173.36	175.10
6958	NASDAQ	KLAC	Fri, Jan 10, 2020	176.41	177.43	171.95	173.01
6957	NASDAQ	KLAC	Thu, Jan 9, 2020	178.41	179.42	174.95	175.49
6956	NASDAQ	KLAC	Wed, Jan 8, 2020	176.50	178.66	175.52	176.67
6955	NASDAQ	KLAC	Tue, Jan 7, 2020	176.14	177.77	174.30	176.44
6954	NASDAQ	KLAC	Mon, Jan 6, 2020	176.32	177.56	174.09	175.05
6953	NASDAQ	KLAC	Fri, Jan 3, 2020	179.33	181.17	177.86	179.08
6952	NASDAQ	KLAC	Thu, Jan 2, 2020	180.78	182.70	180.02	182.57
6951	NASDAQ	KLAC	Tue, Dec 31, 2019	177.39	178.51	176.30	178.17
6950	NASDAQ	KLAC	Mon, Dec 30, 2019	178.02	178.92	175.23	178.37
6949	NASDAQ	KLAC	Fri, Dec 27, 2019	179.25	179.71	177.36	178.52
6948	NASDAQ	KLAC	Thu, Dec 26, 2019	178.58	178.80	177.14	178.75
6947	NASDAQ	KLAC	Tue, Dec 24, 2019	177.79	178.19	176.28	178.11
6946	NASDAQ	KLAC	Mon, Dec 23, 2019	178.86	179.24	176.90	177.11
6945	NASDAQ	KLAC	Fri, Dec 20, 2019	176.82	177.84	174.97	177.47
6944	NASDAQ	KLAC	Thu, Dec 19, 2019	175.70	176.22	172.86	175.46
6943	NASDAQ	KLAC	Wed, Dec 18, 2019	175.90	177.47	175.26	175.26
6942	NASDAQ	KLAC	Tue, Dec 17, 2019	172.07	176.12	172.07	175.96
6941	NASDAQ	KLAC	Mon, Dec 16, 2019	174.74	175.00	172.03	172.06
6940	NASDAQ	KLAC	Fri, Dec 13, 2019	170.95	173.09	170.12	171.24
6939	NASDAQ	KLAC	Thu, Dec 12, 2019	166.98	171.92	166.70	171.46
6938	NASDAQ	KLAC	Wed, Dec 11, 2019	162.78	167.43	162.68	167.12
6937	NASDAQ	KLAC	Tue, Dec 10, 2019	162.29	164.32	161.43	162.37
6936	NASDAQ	KLAC	Mon, Dec 9, 2019	163.33	163.57	160.63	160.88
6935	NASDAQ	KLAC	Fri, Dec 6, 2019	163.49	165.52	162.85	162.89
6934	NASDAQ	KLAC	Thu, Dec 5, 2019	160.49	162.83	160.08	161.50
6933	NASDAQ	KLAC	Wed, Dec 4, 2019	159.52	160.79	158.00	160.26
6932	NASDAQ	KLAC	Tue, Dec 3, 2019	158.00	159.01	155.56	156.38
6931	NASDAQ	KLAC	Mon, Dec 2, 2019	163.95	164.24	160.39	161.06
6930	NASDAQ	KLAC	Fri, Nov 29, 2019	165.09	165.57	163.69	163.86
6929	NASDAQ	KLAC	Wed, Nov 27, 2019	163.30	166.26	162.14	165.65
6928	NASDAQ	KLAC	Tue, Nov 26, 2019	163.85	164.22	161.11	162.13
6927	NASDAQ	KLAC	Mon, Nov 25, 2019	160.34	164.22	160.30	163.35
6926	NASDAQ	KLAC	Fri, Nov 22, 2019	160.47	162.65	157.84	158.49
6925	NASDAQ	KLAC	Thu, Nov 21, 2019	165.86	166.58	159.62	161.59
6924	NASDAQ	KLAC	Wed, Nov 20, 2019	176.13	177.15	172.86	173.67
6923	NASDAQ	KLAC	Tue, Nov 19, 2019	177.04	178.00	173.50	175.99
6922	NASDAQ	KLAC	Mon, Nov 18, 2019	177.59	178.17	176.73	177.00
6921	NASDAQ	KLAC	Fri, Nov 15, 2019	178.83	179.95	177.11	177.86
6920	NASDAQ	KLAC	Thu, Nov 14, 2019	175.97	176.97	174.33	176.60
6919	NASDAQ	KLAC	Wed, Nov 13, 2019	174.20	177.35	173.14	176.35
6918	NASDAQ	KLAC	Tue, Nov 12, 2019	175.13	176.23	173.65	174.42
6917	NASDAQ	KLAC	Mon, Nov 11, 2019	173.63	175.34	171.46	174.43
6916	NASDAQ	KLAC	Fri, Nov 8, 2019	170.33	174.28	170.33	174.21
6915	NASDAQ	KLAC	Thu, Nov 7, 2019	173.58	174.00	171.52	171.95
6914	NASDAQ	KLAC	Wed, Nov 6, 2019	171.22	172.76	168.33	172.52
6913	NASDAQ	KLAC	Tue, Nov 5, 2019	174.17	175.32	171.43	171.98
6912	NASDAQ	KLAC	Mon, Nov 4, 2019	174.78	175.43	172.46	174.02
6911	NASDAQ	KLAC	Fri, Nov 1, 2019	170.13	173.14	169.27	172.42
6910	NASDAQ	KLAC	Thu, Oct 31, 2019	167.67	170.25	160.40	169.04
6909	NASDAQ	KLAC	Wed, Oct 30, 2019	171.82	173.94	169.21	172.96
6908	NASDAQ	KLAC	Tue, Oct 29, 2019	174.10	175.32	170.19	170.28
6907	NASDAQ	KLAC	Mon, Oct 28, 2019	171.02	175.25	171.02	174.78
6906	NASDAQ	KLAC	Fri, Oct 25, 2019	167.69	170.29	166.80	169.94
6905	NASDAQ	KLAC	Thu, Oct 24, 2019	164.00	168.95	163.46	168.74
6904	NASDAQ	KLAC	Wed, Oct 23, 2019	161.14	162.22	158.27	158.72
6903	NASDAQ	KLAC	Tue, Oct 22, 2019	163.88	164.85	162.34	162.82
6902	NASDAQ	KLAC	Mon, Oct 21, 2019	160.31	164.29	159.87	164.00
6901	NASDAQ	KLAC	Fri, Oct 18, 2019	160.63	162.02	158.32	159.69
6900	NASDAQ	KLAC	Thu, Oct 17, 2019	162.71	167.95	161.04	161.51
6899	NASDAQ	KLAC	Wed, Oct 16, 2019	160.80	161.97	159.08	159.64
6898	NASDAQ	KLAC	Tue, Oct 15, 2019	160.08	163.54	159.58	162.56
6897	NASDAQ	KLAC	Mon, Oct 14, 2019	159.62	160.95	158.31	159.00
6896	NASDAQ	KLAC	Fri, Oct 11, 2019	160.97	162.49	158.93	160.22
6895	NASDAQ	KLAC	Thu, Oct 10, 2019	158.02	159.26	156.60	157.40
6894	NASDAQ	KLAC	Wed, Oct 9, 2019	157.17	158.81	156.11	157.48
6893	NASDAQ	KLAC	Tue, Oct 8, 2019	158.76	159.03	154.33	154.52
6892	NASDAQ	KLAC	Mon, Oct 7, 2019	160.70	162.68	160.20	161.05
6891	NASDAQ	KLAC	Fri, Oct 4, 2019	157.64	161.29	157.47	161.11
6890	NASDAQ	KLAC	Thu, Oct 3, 2019	155.47	157.69	153.69	156.96
6889	NASDAQ	KLAC	Wed, Oct 2, 2019	156.28	157.50	153.63	155.05
6888	NASDAQ	KLAC	Tue, Oct 1, 2019	160.79	162.41	157.73	158.29
6887	NASDAQ	KLAC	Mon, Sep 30, 2019	159.46	160.30	157.65	159.45
6886	NASDAQ	KLAC	Fri, Sep 27, 2019	160.16	161.32	157.48	158.48
6885	NASDAQ	KLAC	Thu, Sep 26, 2019	160.88	162.68	159.94	161.95
6884	NASDAQ	KLAC	Wed, Sep 25, 2019	156.35	160.93	156.17	160.59
6883	NASDAQ	KLAC	Tue, Sep 24, 2019	159.31	160.55	155.53	156.50
6882	NASDAQ	KLAC	Mon, Sep 23, 2019	155.20	158.63	155.20	157.58
6881	NASDAQ	KLAC	Fri, Sep 20, 2019	158.01	158.54	154.37	155.50
6880	NASDAQ	KLAC	Thu, Sep 19, 2019	158.61	159.30	156.46	157.22
6879	NASDAQ	KLAC	Wed, Sep 18, 2019	152.59	158.09	151.70	157.98
6878	NASDAQ	KLAC	Tue, Sep 17, 2019	153.21	155.78	150.16	152.60
6877	NASDAQ	KLAC	Mon, Sep 16, 2019	148.76	151.92	148.06	151.19
6876	NASDAQ	KLAC	Fri, Sep 13, 2019	149.58	151.65	147.80	150.32
6875	NASDAQ	KLAC	Thu, Sep 12, 2019	152.43	152.77	149.39	149.61
6874	NASDAQ	KLAC	Wed, Sep 11, 2019	150.00	150.77	148.63	150.65
6873	NASDAQ	KLAC	Tue, Sep 10, 2019	149.77	149.77	146.06	148.75
6872	NASDAQ	KLAC	Mon, Sep 9, 2019	151.99	152.76	148.53	150.51
6871	NASDAQ	KLAC	Fri, Sep 6, 2019	150.85	152.52	150.59	150.98
6870	NASDAQ	KLAC	Thu, Sep 5, 2019	153.68	155.33	150.92	151.00
6869	NASDAQ	KLAC	Wed, Sep 4, 2019	151.58	152.00	149.97	150.65
6868	NASDAQ	KLAC	Tue, Sep 3, 2019	149.46	150.39	147.41	149.93
6867	NASDAQ	KLAC	Fri, Aug 30, 2019	147.98	148.78	147.09	147.90
6866	NASDAQ	KLAC	Thu, Aug 29, 2019	145.66	147.47	145.10	146.37
6865	NASDAQ	KLAC	Wed, Aug 28, 2019	141.16	144.05	140.05	143.56
6864	NASDAQ	KLAC	Tue, Aug 27, 2019	142.46	142.93	140.61	142.42
6863	NASDAQ	KLAC	Mon, Aug 26, 2019	141.00	141.92	139.89	141.29
6862	NASDAQ	KLAC	Fri, Aug 23, 2019	142.26	144.32	138.56	139.16
6861	NASDAQ	KLAC	Thu, Aug 22, 2019	142.65	144.52	141.28	143.57
6860	NASDAQ	KLAC	Wed, Aug 21, 2019	141.62	142.75	140.38	141.90
6859	NASDAQ	KLAC	Tue, Aug 20, 2019	140.26	142.13	139.21	140.37
6858	NASDAQ	KLAC	Mon, Aug 19, 2019	138.00	141.80	137.20	140.36
6857	NASDAQ	KLAC	Fri, Aug 16, 2019	132.94	136.59	132.13	136.12
6856	NASDAQ	KLAC	Thu, Aug 15, 2019	131.32	133.09	130.93	132.04
6855	NASDAQ	KLAC	Wed, Aug 14, 2019	131.90	134.03	130.43	131.11
6854	NASDAQ	KLAC	Tue, Aug 13, 2019	132.55	137.13	132.28	135.22
6853	NASDAQ	KLAC	Mon, Aug 12, 2019	135.00	135.90	133.43	134.20
6852	NASDAQ	KLAC	Fri, Aug 9, 2019	136.35	137.26	134.03	136.09
6851	NASDAQ	KLAC	Thu, Aug 8, 2019	135.94	137.64	134.74	137.33
6850	NASDAQ	KLAC	Wed, Aug 7, 2019	134.16	135.62	133.46	134.14
6849	NASDAQ	KLAC	Tue, Aug 6, 2019	131.87	140.77	131.11	135.64
6848	NASDAQ	KLAC	Mon, Aug 5, 2019	130.10	130.96	125.19	126.46
6847	NASDAQ	KLAC	Fri, Aug 2, 2019	135.12	135.40	131.49	133.24
6846	NASDAQ	KLAC	Thu, Aug 1, 2019	136.51	143.95	135.37	136.77
6845	NASDAQ	KLAC	Wed, Jul 31, 2019	139.58	139.70	134.37	136.32
6844	NASDAQ	KLAC	Tue, Jul 30, 2019	138.13	140.83	138.00	140.00
6843	NASDAQ	KLAC	Mon, Jul 29, 2019	139.04	139.81	138.59	139.51
6842	NASDAQ	KLAC	Fri, Jul 26, 2019	140.35	141.44	139.26	139.45
6841	NASDAQ	KLAC	Thu, Jul 25, 2019	141.05	142.08	139.18	139.70
6840	NASDAQ	KLAC	Wed, Jul 24, 2019	139.88	142.66	139.77	142.65
6839	NASDAQ	KLAC	Tue, Jul 23, 2019	137.46	140.70	136.87	140.17
6838	NASDAQ	KLAC	Mon, Jul 22, 2019	133.71	137.27	132.79	137.15
6837	NASDAQ	KLAC	Fri, Jul 19, 2019	133.53	133.95	131.68	131.96
6836	NASDAQ	KLAC	Thu, Jul 18, 2019	125.50	133.84	125.50	133.41
6835	NASDAQ	KLAC	Wed, Jul 17, 2019	123.94	125.99	122.69	125.49
6834	NASDAQ	KLAC	Tue, Jul 16, 2019	123.11	123.37	121.60	122.50
6833	NASDAQ	KLAC	Mon, Jul 15, 2019	123.05	123.87	122.48	123.54
6832	NASDAQ	KLAC	Fri, Jul 12, 2019	120.34	123.06	120.34	122.92
6831	NASDAQ	KLAC	Thu, Jul 11, 2019	119.52	120.21	118.14	120.06
6830	NASDAQ	KLAC	Wed, Jul 10, 2019	118.74	120.75	118.39	119.61
6829	NASDAQ	KLAC	Tue, Jul 9, 2019	116.13	117.96	115.90	117.78
6828	NASDAQ	KLAC	Mon, Jul 8, 2019	116.88	117.96	116.71	117.35
6827	NASDAQ	KLAC	Fri, Jul 5, 2019	117.57	118.15	116.33	117.90
6826	NASDAQ	KLAC	Wed, Jul 3, 2019	119.94	119.94	118.42	119.06
6825	NASDAQ	KLAC	Tue, Jul 2, 2019	121.36	121.36	118.77	119.63
6824	NASDAQ	KLAC	Mon, Jul 1, 2019	121.84	123.43	120.17	121.72
6823	NASDAQ	KLAC	Fri, Jun 28, 2019	118.94	119.71	117.76	118.20
6822	NASDAQ	KLAC	Thu, Jun 27, 2019	117.32	119.23	117.19	117.74
6821	NASDAQ	KLAC	Wed, Jun 26, 2019	114.97	117.10	113.85	116.85
6820	NASDAQ	KLAC	Tue, Jun 25, 2019	113.73	115.26	112.96	113.07
6819	NASDAQ	KLAC	Mon, Jun 24, 2019	114.33	114.57	113.18	113.22
6818	NASDAQ	KLAC	Fri, Jun 21, 2019	114.18	115.00	113.01	113.93
6817	NASDAQ	KLAC	Thu, Jun 20, 2019	114.26	114.84	112.97	113.79
6816	NASDAQ	KLAC	Wed, Jun 19, 2019	111.95	113.01	111.18	112.26
6815	NASDAQ	KLAC	Tue, Jun 18, 2019	109.54	112.90	108.82	111.61
6814	NASDAQ	KLAC	Mon, Jun 17, 2019	109.74	109.91	107.89	107.93
6813	NASDAQ	KLAC	Fri, Jun 14, 2019	108.86	110.40	107.69	109.70
6812	NASDAQ	KLAC	Thu, Jun 13, 2019	110.80	111.65	109.91	110.94
6811	NASDAQ	KLAC	Wed, Jun 12, 2019	112.38	113.84	109.91	110.10
6810	NASDAQ	KLAC	Tue, Jun 11, 2019	115.14	116.14	113.41	114.23
6809	NASDAQ	KLAC	Mon, Jun 10, 2019	110.85	114.17	109.67	113.46
6808	NASDAQ	KLAC	Fri, Jun 7, 2019	108.65	109.89	107.89	109.42
6807	NASDAQ	KLAC	Thu, Jun 6, 2019	106.53	108.34	105.86	107.86
6806	NASDAQ	KLAC	Wed, Jun 5, 2019	106.49	107.61	104.45	106.31
6805	NASDAQ	KLAC	Tue, Jun 4, 2019	103.09	105.45	101.99	105.32
6804	NASDAQ	KLAC	Mon, Jun 3, 2019	103.76	104.78	101.34	101.78
6803	NASDAQ	KLAC	Fri, May 31, 2019	102.90	104.67	102.66	103.07
6802	NASDAQ	KLAC	Thu, May 30, 2019	103.86	105.51	103.59	104.50
6801	NASDAQ	KLAC	Wed, May 29, 2019	101.92	103.72	101.91	103.39
6800	NASDAQ	KLAC	Tue, May 28, 2019	105.24	105.24	102.40	102.74
6799	NASDAQ	KLAC	Fri, May 24, 2019	105.16	105.73	103.66	103.81
6798	NASDAQ	KLAC	Thu, May 23, 2019	104.27	104.92	102.93	104.53
6797	NASDAQ	KLAC	Wed, May 22, 2019	105.73	106.64	105.12	105.89
6796	NASDAQ	KLAC	Tue, May 21, 2019	107.03	108.40	106.61	106.83
6795	NASDAQ	KLAC	Mon, May 20, 2019	105.62	107.27	105.05	105.61
6794	NASDAQ	KLAC	Fri, May 17, 2019	107.72	110.32	107.35	108.60
6793	NASDAQ	KLAC	Thu, May 16, 2019	109.73	110.02	108.42	108.78
6792	NASDAQ	KLAC	Wed, May 15, 2019	108.79	111.16	108.34	110.35
6791	NASDAQ	KLAC	Tue, May 14, 2019	109.28	110.90	108.28	109.57
6790	NASDAQ	KLAC	Mon, May 13, 2019	110.21	111.44	108.20	108.83
6789	NASDAQ	KLAC	Fri, May 10, 2019	114.09	116.17	111.87	114.02
6788	NASDAQ	KLAC	Thu, May 9, 2019	113.32	114.70	111.10	114.13
6787	NASDAQ	KLAC	Wed, May 8, 2019	116.25	117.03	114.22	114.55
6786	NASDAQ	KLAC	Tue, May 7, 2019	119.55	119.76	114.41	116.96
6785	NASDAQ	KLAC	Mon, May 6, 2019	125.09	125.61	123.87	124.61
6784	NASDAQ	KLAC	Fri, May 3, 2019	128.52	129.03	127.60	128.47
6783	NASDAQ	KLAC	Thu, May 2, 2019	126.06	128.93	125.65	128.17
6782	NASDAQ	KLAC	Wed, May 1, 2019	128.43	128.90	125.95	125.96
6781	NASDAQ	KLAC	Tue, Apr 30, 2019	126.05	127.63	125.71	127.48
6780	NASDAQ	KLAC	Mon, Apr 29, 2019	125.61	126.45	124.74	126.05
6779	NASDAQ	KLAC	Fri, Apr 26, 2019	124.29	125.88	123.28	125.79
6778	NASDAQ	KLAC	Thu, Apr 25, 2019	127.12	128.21	123.94	125.41
6777	NASDAQ	KLAC	Wed, Apr 24, 2019	123.52	127.42	123.02	125.64
6776	NASDAQ	KLAC	Tue, Apr 23, 2019	123.28	123.83	122.58	123.16
6775	NASDAQ	KLAC	Mon, Apr 22, 2019	123.76	123.76	122.74	123.07
6774	NASDAQ	KLAC	Thu, Apr 18, 2019	124.39	124.58	123.23	124.20
6773	NASDAQ	KLAC	Wed, Apr 17, 2019	125.50	125.84	122.45	123.72
6772	NASDAQ	KLAC	Tue, Apr 16, 2019	122.80	124.51	122.67	124.35
6771	NASDAQ	KLAC	Mon, Apr 15, 2019	123.52	123.59	121.21	122.25
6770	NASDAQ	KLAC	Fri, Apr 12, 2019	124.17	124.50	122.12	123.43
6769	NASDAQ	KLAC	Thu, Apr 11, 2019	124.15	124.38	122.24	122.91
6768	NASDAQ	KLAC	Wed, Apr 10, 2019	121.89	123.62	121.75	123.34
6767	NASDAQ	KLAC	Tue, Apr 9, 2019	122.28	123.56	121.21	122.13
6766	NASDAQ	KLAC	Mon, Apr 8, 2019	124.00	124.90	123.19	124.72
6765	NASDAQ	KLAC	Fri, Apr 5, 2019	124.57	125.50	123.81	124.34
6764	NASDAQ	KLAC	Thu, Apr 4, 2019	124.01	125.26	123.10	123.99
6763	NASDAQ	KLAC	Wed, Apr 3, 2019	123.30	124.20	122.68	124.07
6762	NASDAQ	KLAC	Tue, Apr 2, 2019	122.72	122.89	121.23	121.95
6761	NASDAQ	KLAC	Mon, Apr 1, 2019	119.88	122.26	119.41	122.16
6760	NASDAQ	KLAC	Fri, Mar 29, 2019	118.75	119.60	118.12	119.41
6759	NASDAQ	KLAC	Thu, Mar 28, 2019	118.56	119.08	116.43	117.47
6758	NASDAQ	KLAC	Wed, Mar 27, 2019	120.17	120.86	116.70	118.10
6757	NASDAQ	KLAC	Tue, Mar 26, 2019	120.61	121.25	119.25	120.04
6756	NASDAQ	KLAC	Mon, Mar 25, 2019	120.25	121.00	118.78	119.40
6755	NASDAQ	KLAC	Fri, Mar 22, 2019	122.95	123.93	120.32	120.53
6754	NASDAQ	KLAC	Thu, Mar 21, 2019	120.13	124.68	119.98	123.80
6753	NASDAQ	KLAC	Wed, Mar 20, 2019	120.33	120.88	119.04	119.93
6752	NASDAQ	KLAC	Tue, Mar 19, 2019	119.99	120.99	119.77	120.16
6751	NASDAQ	KLAC	Mon, Mar 18, 2019	119.89	121.68	119.36	119.88
6750	NASDAQ	KLAC	Fri, Mar 15, 2019	118.09	120.32	117.84	119.62
6749	NASDAQ	KLAC	Thu, Mar 14, 2019	116.81	118.62	116.54	117.19
6748	NASDAQ	KLAC	Wed, Mar 13, 2019	117.39	118.22	116.17	116.88
6747	NASDAQ	KLAC	Tue, Mar 12, 2019	117.43	117.83	116.17	116.67
6746	NASDAQ	KLAC	Mon, Mar 11, 2019	114.82	117.32	114.70	116.93
6745	NASDAQ	KLAC	Fri, Mar 8, 2019	113.03	114.32	112.41	113.95
6744	NASDAQ	KLAC	Thu, Mar 7, 2019	115.05	115.64	113.29	114.63
6743	NASDAQ	KLAC	Wed, Mar 6, 2019	115.43	115.74	114.18	114.50
6742	NASDAQ	KLAC	Tue, Mar 5, 2019	115.89	116.85	115.24	115.24
6741	NASDAQ	KLAC	Mon, Mar 4, 2019	116.94	117.75	115.29	116.71
6740	NASDAQ	KLAC	Fri, Mar 1, 2019	116.64	117.63	115.20	115.78
6739	NASDAQ	KLAC	Thu, Feb 28, 2019	114.18	115.67	113.70	115.49
6738	NASDAQ	KLAC	Wed, Feb 27, 2019	115.53	115.77	112.70	114.90
6737	NASDAQ	KLAC	Tue, Feb 26, 2019	115.83	116.55	115.69	116.12
6736	NASDAQ	KLAC	Mon, Feb 25, 2019	116.53	117.45	115.68	115.76
6735	NASDAQ	KLAC	Fri, Feb 22, 2019	113.89	115.56	113.07	114.49
6734	NASDAQ	KLAC	Thu, Feb 21, 2019	114.72	114.72	111.68	112.99
6733	NASDAQ	KLAC	Wed, Feb 20, 2019	108.75	113.32	108.57	112.87
6732	NASDAQ	KLAC	Tue, Feb 19, 2019	108.50	110.30	108.10	108.26
6731	NASDAQ	KLAC	Fri, Feb 15, 2019	108.26	108.26	106.33	108.19
6730	NASDAQ	KLAC	Thu, Feb 14, 2019	106.75	108.49	106.51	107.14
6729	NASDAQ	KLAC	Wed, Feb 13, 2019	107.52	108.50	107.32	107.88
6728	NASDAQ	KLAC	Tue, Feb 12, 2019	106.81	107.65	106.40	107.20
6727	NASDAQ	KLAC	Mon, Feb 11, 2019	106.18	106.60	105.25	105.62
6726	NASDAQ	KLAC	Fri, Feb 8, 2019	103.80	105.61	103.45	105.60
6725	NASDAQ	KLAC	Thu, Feb 7, 2019	106.62	107.14	104.80	105.48
6724	NASDAQ	KLAC	Wed, Feb 6, 2019	106.99	109.14	106.98	107.82
6723	NASDAQ	KLAC	Tue, Feb 5, 2019	106.98	107.46	105.90	106.78
6722	NASDAQ	KLAC	Mon, Feb 4, 2019	107.00	107.30	105.76	107.03
6721	NASDAQ	KLAC	Fri, Feb 1, 2019	106.94	107.68	106.15	106.96
6720	NASDAQ	KLAC	Thu, Jan 31, 2019	105.42	108.65	104.66	106.57
6719	NASDAQ	KLAC	Wed, Jan 30, 2019	103.98	106.37	101.87	105.98
6718	NASDAQ	KLAC	Tue, Jan 29, 2019	102.40	102.43	100.35	100.99
6717	NASDAQ	KLAC	Mon, Jan 28, 2019	99.11	102.78	98.65	101.68
6716	NASDAQ	KLAC	Fri, Jan 25, 2019	100.12	102.33	100.08	101.39
6715	NASDAQ	KLAC	Thu, Jan 24, 2019	94.72	98.60	94.00	98.29
6714	NASDAQ	KLAC	Wed, Jan 23, 2019	94.00	94.51	91.06	91.85
6713	NASDAQ	KLAC	Tue, Jan 22, 2019	95.18	95.18	92.58	93.21
6712	NASDAQ	KLAC	Fri, Jan 18, 2019	94.06	97.11	93.62	95.73
6711	NASDAQ	KLAC	Thu, Jan 17, 2019	90.47	93.01	89.93	92.92
6710	NASDAQ	KLAC	Wed, Jan 16, 2019	91.92	93.00	90.80	90.96
6709	NASDAQ	KLAC	Tue, Jan 15, 2019	93.22	93.79	91.81	92.52
6708	NASDAQ	KLAC	Mon, Jan 14, 2019	92.82	93.52	91.76	92.43
6707	NASDAQ	KLAC	Fri, Jan 11, 2019	93.05	94.99	93.00	94.03
6706	NASDAQ	KLAC	Thu, Jan 10, 2019	92.54	93.91	92.01	93.71
6705	NASDAQ	KLAC	Wed, Jan 9, 2019	91.97	94.51	91.97	93.48
6704	NASDAQ	KLAC	Tue, Jan 8, 2019	93.49	93.49	89.36	91.13
6703	NASDAQ	KLAC	Mon, Jan 7, 2019	91.27	93.42	90.65	92.60
6702	NASDAQ	KLAC	Fri, Jan 4, 2019	87.25	91.38	87.21	91.30
6701	NASDAQ	KLAC	Thu, Jan 3, 2019	88.41	90.00	85.69	85.81
6700	NASDAQ	KLAC	Wed, Jan 2, 2019	87.53	91.69	87.53	90.91
6699	NASDAQ	KLAC	Mon, Dec 31, 2018	90.01	90.45	88.33	89.49
6698	NASDAQ	KLAC	Fri, Dec 28, 2018	88.30	90.34	88.00	88.63
6697	NASDAQ	KLAC	Thu, Dec 27, 2018	84.73	88.41	84.69	88.30
6696	NASDAQ	KLAC	Wed, Dec 26, 2018	82.05	86.09	80.65	86.05
6695	NASDAQ	KLAC	Mon, Dec 24, 2018	84.58	85.09	81.14	81.23
6694	NASDAQ	KLAC	Fri, Dec 21, 2018	86.82	88.73	84.61	85.67
6693	NASDAQ	KLAC	Thu, Dec 20, 2018	86.99	88.15	84.83	85.90
6692	NASDAQ	KLAC	Wed, Dec 19, 2018	89.64	92.01	86.33	86.94
6691	NASDAQ	KLAC	Tue, Dec 18, 2018	90.13	93.13	89.66	90.02
6690	NASDAQ	KLAC	Mon, Dec 17, 2018	89.44	91.23	88.30	88.94
6689	NASDAQ	KLAC	Fri, Dec 14, 2018	91.13	91.95	89.48	89.51
6688	NASDAQ	KLAC	Thu, Dec 13, 2018	93.96	94.48	92.05	92.68
6687	NASDAQ	KLAC	Wed, Dec 12, 2018	94.89	94.89	91.80	93.54
6686	NASDAQ	KLAC	Tue, Dec 11, 2018	94.27	95.41	91.67	92.73
6685	NASDAQ	KLAC	Mon, Dec 10, 2018	92.22	93.45	91.18	92.28
6684	NASDAQ	KLAC	Fri, Dec 7, 2018	95.42	96.01	91.60	92.19
6683	NASDAQ	KLAC	Thu, Dec 6, 2018	94.21	95.61	93.45	95.56
6682	NASDAQ	KLAC	Tue, Dec 4, 2018	99.21	99.89	95.73	95.92
6681	NASDAQ	KLAC	Mon, Dec 3, 2018	100.46	101.64	99.63	101.15
6680	NASDAQ	KLAC	Fri, Nov 30, 2018	96.47	98.68	96.00	98.56
6679	NASDAQ	KLAC	Thu, Nov 29, 2018	98.10	98.59	96.60	96.69
6678	NASDAQ	KLAC	Wed, Nov 28, 2018	97.22	98.89	95.68	98.73
6677	NASDAQ	KLAC	Tue, Nov 27, 2018	95.17	96.56	94.81	96.33
6676	NASDAQ	KLAC	Mon, Nov 26, 2018	95.77	96.07	94.12	95.83
6675	NASDAQ	KLAC	Fri, Nov 23, 2018	94.17	95.84	93.00	94.31
6674	NASDAQ	KLAC	Wed, Nov 21, 2018	95.62	96.40	93.80	94.74
6673	NASDAQ	KLAC	Tue, Nov 20, 2018	90.36	95.61	90.25	94.48
6672	NASDAQ	KLAC	Mon, Nov 19, 2018	96.11	96.91	92.09	92.33
6671	NASDAQ	KLAC	Fri, Nov 16, 2018	92.59	97.68	91.83	96.90
6670	NASDAQ	KLAC	Thu, Nov 15, 2018	91.27	95.05	90.76	94.44
6669	NASDAQ	KLAC	Wed, Nov 14, 2018	94.22	95.15	92.11	92.32
6668	NASDAQ	KLAC	Tue, Nov 13, 2018	92.73	95.44	92.73	93.42
6667	NASDAQ	KLAC	Mon, Nov 12, 2018	93.74	95.05	91.64	92.29
6666	NASDAQ	KLAC	Fri, Nov 9, 2018	96.00	96.73	94.41	95.28
6665	NASDAQ	KLAC	Thu, Nov 8, 2018	95.71	97.47	95.33	97.05
6664	NASDAQ	KLAC	Wed, Nov 7, 2018	96.04	97.19	93.98	96.51
6663	NASDAQ	KLAC	Tue, Nov 6, 2018	92.84	95.22	92.15	95.05
6662	NASDAQ	KLAC	Mon, Nov 5, 2018	93.28	94.01	91.26	92.51
6661	NASDAQ	KLAC	Fri, Nov 2, 2018	95.10	95.99	92.58	93.29
6660	NASDAQ	KLAC	Thu, Nov 1, 2018	91.95	95.49	91.31	94.92
6659	NASDAQ	KLAC	Wed, Oct 31, 2018	92.71	92.75	90.04	91.54
6658	NASDAQ	KLAC	Tue, Oct 30, 2018	88.50	92.48	87.02	91.60
6657	NASDAQ	KLAC	Mon, Oct 29, 2018	88.67	89.04	84.59	85.13
6656	NASDAQ	KLAC	Fri, Oct 26, 2018	87.00	89.06	86.00	87.21
6655	NASDAQ	KLAC	Thu, Oct 25, 2018	87.54	89.57	87.00	89.03
6654	NASDAQ	KLAC	Wed, Oct 24, 2018	89.21	89.56	85.89	86.00
6653	NASDAQ	KLAC	Tue, Oct 23, 2018	87.86	90.82	87.02	90.49
6652	NASDAQ	KLAC	Mon, Oct 22, 2018	91.11	91.57	89.09	90.28
6651	NASDAQ	KLAC	Fri, Oct 19, 2018	91.61	92.82	90.12	90.81
6650	NASDAQ	KLAC	Thu, Oct 18, 2018	93.29	93.55	91.09	91.34
6649	NASDAQ	KLAC	Wed, Oct 17, 2018	96.98	97.00	93.21	93.82
6648	NASDAQ	KLAC	Tue, Oct 16, 2018	91.65	93.14	90.90	92.96
6647	NASDAQ	KLAC	Mon, Oct 15, 2018	93.07	93.52	91.06	91.09
6646	NASDAQ	KLAC	Fri, Oct 12, 2018	94.09	94.92	91.65	93.19
6645	NASDAQ	KLAC	Thu, Oct 11, 2018	94.12	95.98	91.29	91.77
6644	NASDAQ	KLAC	Wed, Oct 10, 2018	97.63	97.85	93.74	93.85
6643	NASDAQ	KLAC	Tue, Oct 9, 2018	100.18	101.21	97.75	99.15
6642	NASDAQ	KLAC	Mon, Oct 8, 2018	99.02	99.64	97.33	99.22
6641	NASDAQ	KLAC	Fri, Oct 5, 2018	101.44	101.73	98.54	99.34
6640	NASDAQ	KLAC	Thu, Oct 4, 2018	101.88	101.99	98.89	101.35
6639	NASDAQ	KLAC	Wed, Oct 3, 2018	101.60	102.97	100.13	102.81
6638	NASDAQ	KLAC	Tue, Oct 2, 2018	100.70	102.84	100.63	100.97
6637	NASDAQ	KLAC	Mon, Oct 1, 2018	102.46	102.66	100.52	100.76
6636	NASDAQ	KLAC	Fri, Sep 28, 2018	100.76	102.43	99.58	101.71
6635	NASDAQ	KLAC	Thu, Sep 27, 2018	101.31	102.00	100.77	100.91
6634	NASDAQ	KLAC	Wed, Sep 26, 2018	101.40	102.96	100.47	100.58
6633	NASDAQ	KLAC	Tue, Sep 25, 2018	104.22	104.40	102.07	102.36
6632	NASDAQ	KLAC	Mon, Sep 24, 2018	103.44	105.13	103.17	104.38
6631	NASDAQ	KLAC	Fri, Sep 21, 2018	104.72	105.45	103.54	104.52
6630	NASDAQ	KLAC	Thu, Sep 20, 2018	103.33	104.62	103.05	103.92
6629	NASDAQ	KLAC	Wed, Sep 19, 2018	103.80	104.02	101.93	102.45
6628	NASDAQ	KLAC	Tue, Sep 18, 2018	103.70	104.64	102.97	103.59
6627	NASDAQ	KLAC	Mon, Sep 17, 2018	104.56	105.24	102.92	103.27
6626	NASDAQ	KLAC	Fri, Sep 14, 2018	104.50	105.65	103.85	104.47
6625	NASDAQ	KLAC	Thu, Sep 13, 2018	104.50	107.50	103.69	104.16
6624	NASDAQ	KLAC	Wed, Sep 12, 2018	101.88	103.28	100.30	102.90
6623	NASDAQ	KLAC	Tue, Sep 11, 2018	105.09	106.31	104.65	105.62
6622	NASDAQ	KLAC	Mon, Sep 10, 2018	105.11	105.97	103.50	105.69
6621	NASDAQ	KLAC	Fri, Sep 7, 2018	106.64	107.78	103.89	104.18
6620	NASDAQ	KLAC	Thu, Sep 6, 2018	116.75	118.43	106.12	107.28
6619	NASDAQ	KLAC	Wed, Sep 5, 2018	117.46	119.30	116.87	118.83
6618	NASDAQ	KLAC	Tue, Sep 4, 2018	117.30	118.55	115.45	118.19
6617	NASDAQ	KLAC	Fri, Aug 31, 2018	116.72	117.52	116.02	116.21
6616	NASDAQ	KLAC	Thu, Aug 30, 2018	116.42	117.53	116.11	116.75
6615	NASDAQ	KLAC	Wed, Aug 29, 2018	117.43	117.73	116.22	116.73
6614	NASDAQ	KLAC	Tue, Aug 28, 2018	117.76	118.30	115.94	117.36
6613	NASDAQ	KLAC	Mon, Aug 27, 2018	116.30	118.35	115.86	117.48
6612	NASDAQ	KLAC	Fri, Aug 24, 2018	114.79	115.78	114.33	115.44
6611	NASDAQ	KLAC	Thu, Aug 23, 2018	113.74	114.74	113.39	113.93
6610	NASDAQ	KLAC	Wed, Aug 22, 2018	113.02	114.71	112.21	114.01
6609	NASDAQ	KLAC	Tue, Aug 21, 2018	111.05	113.83	110.93	113.29
6608	NASDAQ	KLAC	Mon, Aug 20, 2018	112.82	112.88	110.63	110.93
6607	NASDAQ	KLAC	Fri, Aug 17, 2018	110.93	113.06	108.36	112.40
6606	NASDAQ	KLAC	Thu, Aug 16, 2018	113.42	114.00	111.81	112.24
6605	NASDAQ	KLAC	Wed, Aug 15, 2018	113.88	114.14	111.74	112.75
6604	NASDAQ	KLAC	Tue, Aug 14, 2018	116.78	117.37	115.18	115.32
6603	NASDAQ	KLAC	Mon, Aug 13, 2018	114.75	116.19	114.26	116.15
6602	NASDAQ	KLAC	Fri, Aug 10, 2018	115.31	116.26	113.21	114.23
6601	NASDAQ	KLAC	Thu, Aug 9, 2018	117.46	118.15	116.62	116.77
6600	NASDAQ	KLAC	Wed, Aug 8, 2018	118.13	119.19	115.62	118.17
6599	NASDAQ	KLAC	Tue, Aug 7, 2018	118.33	119.15	117.06	118.16
6598	NASDAQ	KLAC	Mon, Aug 6, 2018	118.87	119.33	117.86	118.27
6597	NASDAQ	KLAC	Fri, Aug 3, 2018	118.45	119.70	117.29	119.59
6596	NASDAQ	KLAC	Thu, Aug 2, 2018	115.31	118.71	114.50	118.47
6595	NASDAQ	KLAC	Wed, Aug 1, 2018	117.76	119.17	116.24	116.71
6594	NASDAQ	KLAC	Tue, Jul 31, 2018	111.89	122.40	111.60	117.42
6593	NASDAQ	KLAC	Mon, Jul 30, 2018	107.32	108.03	105.42	106.30
6592	NASDAQ	KLAC	Fri, Jul 27, 2018	105.82	108.93	105.61	107.57
6591	NASDAQ	KLAC	Thu, Jul 26, 2018	104.46	105.91	104.25	105.23
6590	NASDAQ	KLAC	Wed, Jul 25, 2018	103.95	104.52	101.42	104.44
6589	NASDAQ	KLAC	Tue, Jul 24, 2018	107.67	108.60	103.67	103.95
6588	NASDAQ	KLAC	Mon, Jul 23, 2018	106.72	107.31	104.68	106.94
6587	NASDAQ	KLAC	Fri, Jul 20, 2018	108.01	108.01	106.45	106.92
6586	NASDAQ	KLAC	Thu, Jul 19, 2018	109.21	109.78	107.07	108.49
6585	NASDAQ	KLAC	Wed, Jul 18, 2018	107.62	110.82	107.45	110.23
6584	NASDAQ	KLAC	Tue, Jul 17, 2018	103.62	106.04	103.62	105.89
6583	NASDAQ	KLAC	Mon, Jul 16, 2018	104.70	104.72	103.96	104.16
6582	NASDAQ	KLAC	Fri, Jul 13, 2018	104.59	105.07	104.14	104.86
6581	NASDAQ	KLAC	Thu, Jul 12, 2018	104.06	104.82	103.49	104.55
6580	NASDAQ	KLAC	Wed, Jul 11, 2018	105.40	106.43	103.03	103.26
6579	NASDAQ	KLAC	Tue, Jul 10, 2018	106.61	107.02	105.58	106.06
6578	NASDAQ	KLAC	Mon, Jul 9, 2018	105.11	105.99	104.28	105.96
6577	NASDAQ	KLAC	Fri, Jul 6, 2018	103.17	105.00	102.25	104.87
6576	NASDAQ	KLAC	Thu, Jul 5, 2018	102.61	103.50	101.75	103.43
6575	NASDAQ	KLAC	Tue, Jul 3, 2018	103.86	103.86	101.45	101.60
6574	NASDAQ	KLAC	Mon, Jul 2, 2018	101.28	103.87	100.36	103.80
6573	NASDAQ	KLAC	Fri, Jun 29, 2018	102.43	103.97	102.08	102.53
6572	NASDAQ	KLAC	Thu, Jun 28, 2018	100.53	101.89	99.84	101.81
6571	NASDAQ	KLAC	Wed, Jun 27, 2018	104.81	105.09	100.57	100.64
6570	NASDAQ	KLAC	Tue, Jun 26, 2018	105.11	105.61	103.76	104.59
6569	NASDAQ	KLAC	Mon, Jun 25, 2018	105.43	105.43	101.74	104.14
6568	NASDAQ	KLAC	Fri, Jun 22, 2018	107.11	108.96	105.29	106.56
6567	NASDAQ	KLAC	Thu, Jun 21, 2018	110.43	111.32	109.62	110.31
6566	NASDAQ	KLAC	Wed, Jun 20, 2018	111.07	111.78	109.32	109.77
6565	NASDAQ	KLAC	Tue, Jun 19, 2018	110.42	111.28	109.14	110.58
6564	NASDAQ	KLAC	Mon, Jun 18, 2018	111.83	112.39	109.83	112.05
6563	NASDAQ	KLAC	Fri, Jun 15, 2018	113.16	113.16	111.31	112.84
6562	NASDAQ	KLAC	Thu, Jun 14, 2018	113.50	113.75	112.36	113.13
6561	NASDAQ	KLAC	Wed, Jun 13, 2018	113.90	114.39	112.48	112.96
6560	NASDAQ	KLAC	Tue, Jun 12, 2018	113.12	113.68	111.53	113.59
6559	NASDAQ	KLAC	Mon, Jun 11, 2018	113.82	114.66	112.33	112.47
6558	NASDAQ	KLAC	Fri, Jun 8, 2018	114.39	114.57	113.14	114.20
6557	NASDAQ	KLAC	Thu, Jun 7, 2018	115.45	116.57	114.45	115.93
6556	NASDAQ	KLAC	Wed, Jun 6, 2018	118.14	118.56	116.90	117.43
6555	NASDAQ	KLAC	Tue, Jun 5, 2018	117.04	118.19	116.57	118.13
6554	NASDAQ	KLAC	Mon, Jun 4, 2018	115.28	117.12	115.17	116.24
6553	NASDAQ	KLAC	Fri, Jun 1, 2018	114.51	116.42	113.85	115.84
6552	NASDAQ	KLAC	Thu, May 31, 2018	113.92	115.02	112.86	113.23
6551	NASDAQ	KLAC	Wed, May 30, 2018	114.52	115.33	113.30	114.01
6550	NASDAQ	KLAC	Tue, May 29, 2018	113.50	114.46	112.08	113.65
6549	NASDAQ	KLAC	Fri, May 25, 2018	113.29	114.96	113.16	114.32
6548	NASDAQ	KLAC	Thu, May 24, 2018	113.11	113.90	111.66	113.53
6547	NASDAQ	KLAC	Wed, May 23, 2018	112.32	113.32	111.34	113.30
6546	NASDAQ	KLAC	Tue, May 22, 2018	112.20	114.38	112.18	113.62
6545	NASDAQ	KLAC	Mon, May 21, 2018	110.87	111.89	109.85	111.44
6544	NASDAQ	KLAC	Fri, May 18, 2018	111.45	111.45	107.82	109.39
6543	NASDAQ	KLAC	Thu, May 17, 2018	113.40	114.36	111.83	113.24
6542	NASDAQ	KLAC	Wed, May 16, 2018	111.77	114.02	111.63	113.67
6541	NASDAQ	KLAC	Tue, May 15, 2018	111.83	112.00	110.25	111.33
6540	NASDAQ	KLAC	Mon, May 14, 2018	111.38	113.93	111.38	112.73
6539	NASDAQ	KLAC	Fri, May 11, 2018	110.79	111.78	110.41	111.07
6538	NASDAQ	KLAC	Thu, May 10, 2018	109.68	111.20	109.19	111.06
6537	NASDAQ	KLAC	Wed, May 9, 2018	107.50	109.22	106.90	109.17
6536	NASDAQ	KLAC	Tue, May 8, 2018	105.66	107.21	105.52	106.90
6535	NASDAQ	KLAC	Mon, May 7, 2018	107.00	107.25	106.12	106.71
6534	NASDAQ	KLAC	Fri, May 4, 2018	102.47	106.71	101.68	106.66
6533	NASDAQ	KLAC	Thu, May 3, 2018	101.45	103.35	100.45	102.99
6532	NASDAQ	KLAC	Wed, May 2, 2018	102.60	103.83	101.87	102.17
6531	NASDAQ	KLAC	Tue, May 1, 2018	101.65	102.62	100.39	102.33
6530	NASDAQ	KLAC	Mon, Apr 30, 2018	102.51	103.24	100.89	101.74
6529	NASDAQ	KLAC	Fri, Apr 27, 2018	101.57	103.65	99.06	102.18
6528	NASDAQ	KLAC	Thu, Apr 26, 2018	99.47	101.25	99.23	100.83
6527	NASDAQ	KLAC	Wed, Apr 25, 2018	99.75	100.49	97.94	98.65
6526	NASDAQ	KLAC	Tue, Apr 24, 2018	102.43	102.88	98.07	99.56
6525	NASDAQ	KLAC	Mon, Apr 23, 2018	102.26	102.56	100.08	101.00
6524	NASDAQ	KLAC	Fri, Apr 20, 2018	102.63	103.40	100.89	101.48
6523	NASDAQ	KLAC	Thu, Apr 19, 2018	106.60	106.60	101.89	102.29
6522	NASDAQ	KLAC	Wed, Apr 18, 2018	108.57	109.15	106.59	108.24
6521	NASDAQ	KLAC	Tue, Apr 17, 2018	110.15	111.03	109.17	110.62
6520	NASDAQ	KLAC	Mon, Apr 16, 2018	108.66	109.58	107.20	108.85
6519	NASDAQ	KLAC	Fri, Apr 13, 2018	110.23	110.25	106.97	107.59
6518	NASDAQ	KLAC	Thu, Apr 12, 2018	107.58	109.46	107.06	109.12
6517	NASDAQ	KLAC	Wed, Apr 11, 2018	107.22	108.84	106.40	106.64
6516	NASDAQ	KLAC	Tue, Apr 10, 2018	106.04	109.47	105.69	108.57
6515	NASDAQ	KLAC	Mon, Apr 9, 2018	105.14	107.88	103.62	103.79
6514	NASDAQ	KLAC	Fri, Apr 6, 2018	106.72	108.25	103.54	104.07
6513	NASDAQ	KLAC	Thu, Apr 5, 2018	110.79	111.60	108.24	108.71
6512	NASDAQ	KLAC	Wed, Apr 4, 2018	104.92	109.67	103.63	109.25
6511	NASDAQ	KLAC	Tue, Apr 3, 2018	106.40	107.76	105.24	107.57
6510	NASDAQ	KLAC	Mon, Apr 2, 2018	108.31	108.64	104.03	105.33
6509	NASDAQ	KLAC	Thu, Mar 29, 2018	107.49	110.53	106.17	109.01
6508	NASDAQ	KLAC	Wed, Mar 28, 2018	107.63	108.82	105.05	106.57
6507	NASDAQ	KLAC	Tue, Mar 27, 2018	114.14	114.36	107.00	107.81
6506	NASDAQ	KLAC	Mon, Mar 26, 2018	110.69	113.49	110.20	113.36
6505	NASDAQ	KLAC	Fri, Mar 23, 2018	113.43	113.85	108.16	108.18
6504	NASDAQ	KLAC	Thu, Mar 22, 2018	116.09	117.28	112.79	112.92
6503	NASDAQ	KLAC	Wed, Mar 21, 2018	117.59	119.81	117.39	118.06
6502	NASDAQ	KLAC	Tue, Mar 20, 2018	115.71	118.78	114.86	117.19
6501	NASDAQ	KLAC	Mon, Mar 19, 2018	118.31	118.95	111.05	115.98
6500	NASDAQ	KLAC	Fri, Mar 16, 2018	121.51	121.62	120.15	120.62
6499	NASDAQ	KLAC	Thu, Mar 15, 2018	120.56	122.46	119.84	120.81
6498	NASDAQ	KLAC	Wed, Mar 14, 2018	121.84	121.89	119.72	120.44
6497	NASDAQ	KLAC	Tue, Mar 13, 2018	123.41	123.96	120.05	120.48
6496	NASDAQ	KLAC	Mon, Mar 12, 2018	122.00	123.11	121.02	122.39
6495	NASDAQ	KLAC	Fri, Mar 9, 2018	117.67	121.34	117.01	121.15
6494	NASDAQ	KLAC	Thu, Mar 8, 2018	118.05	118.07	116.37	117.00
6493	NASDAQ	KLAC	Wed, Mar 7, 2018	115.30	117.84	115.14	117.45
6492	NASDAQ	KLAC	Tue, Mar 6, 2018	114.77	116.72	114.19	116.07
6491	NASDAQ	KLAC	Mon, Mar 5, 2018	112.61	115.13	111.79	113.83
6490	NASDAQ	KLAC	Fri, Mar 2, 2018	110.05	113.28	109.39	113.01
6489	NASDAQ	KLAC	Thu, Mar 1, 2018	112.92	114.69	110.25	111.21
6488	NASDAQ	KLAC	Wed, Feb 28, 2018	114.19	115.00	112.98	113.31
6487	NASDAQ	KLAC	Tue, Feb 27, 2018	114.47	115.61	113.04	113.46
6486	NASDAQ	KLAC	Mon, Feb 26, 2018	111.19	114.72	111.19	114.67
6485	NASDAQ	KLAC	Fri, Feb 23, 2018	109.93	110.66	108.72	110.47
6484	NASDAQ	KLAC	Thu, Feb 22, 2018	111.67	111.90	108.29	108.91
6483	NASDAQ	KLAC	Wed, Feb 21, 2018	110.81	111.48	109.24	109.67
6482	NASDAQ	KLAC	Tue, Feb 20, 2018	107.28	112.07	107.00	110.55
6481	NASDAQ	KLAC	Fri, Feb 16, 2018	108.54	110.77	107.45	107.52
6480	NASDAQ	KLAC	Thu, Feb 15, 2018	108.75	109.29	103.71	108.87
6479	NASDAQ	KLAC	Wed, Feb 14, 2018	103.09	108.43	102.89	107.47
6478	NASDAQ	KLAC	Tue, Feb 13, 2018	103.31	104.62	102.76	104.21
6477	NASDAQ	KLAC	Mon, Feb 12, 2018	101.75	104.81	101.20	103.91
6476	NASDAQ	KLAC	Fri, Feb 9, 2018	99.71	101.81	96.12	100.90
6475	NASDAQ	KLAC	Thu, Feb 8, 2018	103.01	103.84	97.58	98.54
6474	NASDAQ	KLAC	Wed, Feb 7, 2018	104.37	105.43	102.07	102.66
6473	NASDAQ	KLAC	Tue, Feb 6, 2018	99.12	105.30	98.73	105.23
6472	NASDAQ	KLAC	Mon, Feb 5, 2018	106.00	107.30	101.19	101.20
6471	NASDAQ	KLAC	Fri, Feb 2, 2018	110.04	110.18	106.47	106.52
6470	NASDAQ	KLAC	Thu, Feb 1, 2018	109.27	113.12	109.07	111.15
6469	NASDAQ	KLAC	Wed, Jan 31, 2018	110.03	111.04	109.05	109.80
6468	NASDAQ	KLAC	Tue, Jan 30, 2018	111.38	112.02	108.93	109.41
6467	NASDAQ	KLAC	Mon, Jan 29, 2018	113.37	113.73	111.31	112.13
6466	NASDAQ	KLAC	Fri, Jan 26, 2018	111.00	115.69	110.34	113.44
6465	NASDAQ	KLAC	Thu, Jan 25, 2018	117.29	121.65	112.59	113.09
6464	NASDAQ	KLAC	Wed, Jan 24, 2018	115.72	116.62	113.95	114.93
6463	NASDAQ	KLAC	Tue, Jan 23, 2018	114.82	116.35	114.48	116.01
6462	NASDAQ	KLAC	Mon, Jan 22, 2018	115.01	115.88	113.77	114.59
6461	NASDAQ	KLAC	Fri, Jan 19, 2018	114.75	115.12	113.59	115.02
6460	NASDAQ	KLAC	Thu, Jan 18, 2018	112.84	115.83	112.01	114.65
6459	NASDAQ	KLAC	Wed, Jan 17, 2018	109.25	114.41	108.67	113.49
6458	NASDAQ	KLAC	Tue, Jan 16, 2018	108.53	109.25	107.13	107.66
6457	NASDAQ	KLAC	Fri, Jan 12, 2018	106.65	108.30	106.29	107.29
6456	NASDAQ	KLAC	Thu, Jan 11, 2018	106.64	106.75	104.96	106.24
6455	NASDAQ	KLAC	Wed, Jan 10, 2018	108.41	108.41	104.71	106.28
6454	NASDAQ	KLAC	Tue, Jan 9, 2018	110.33	110.71	108.63	109.20
6453	NASDAQ	KLAC	Mon, Jan 8, 2018	108.55	110.94	108.55	110.16
6452	NASDAQ	KLAC	Fri, Jan 5, 2018	108.38	110.68	107.90	109.86
6451	NASDAQ	KLAC	Thu, Jan 4, 2018	107.95	109.48	106.35	107.56
6450	NASDAQ	KLAC	Wed, Jan 3, 2018	105.86	107.58	104.98	107.37
6449	NASDAQ	KLAC	Tue, Jan 2, 2018	105.76	106.63	104.92	106.13
6448	NASDAQ	KLAC	Fri, Dec 29, 2017	107.83	108.17	104.94	105.07
6447	NASDAQ	KLAC	Thu, Dec 28, 2017	108.12	108.92	107.17	107.85
6446	NASDAQ	KLAC	Wed, Dec 27, 2017	107.90	108.36	106.56	107.28
6445	NASDAQ	KLAC	Tue, Dec 26, 2017	108.61	109.32	107.13	107.65
6444	NASDAQ	KLAC	Fri, Dec 22, 2017	108.79	109.61	107.74	109.32
6443	NASDAQ	KLAC	Thu, Dec 21, 2017	112.50	112.70	108.50	108.62
6442	NASDAQ	KLAC	Wed, Dec 20, 2017	113.10	114.43	111.38	112.45
6441	NASDAQ	KLAC	Tue, Dec 19, 2017	111.00	112.15	110.42	111.62
6440	NASDAQ	KLAC	Mon, Dec 18, 2017	109.57	112.22	109.01	111.22
6439	NASDAQ	KLAC	Fri, Dec 15, 2017	104.33	106.22	103.18	105.63
6438	NASDAQ	KLAC	Thu, Dec 14, 2017	104.15	106.32	103.95	104.42
6437	NASDAQ	KLAC	Wed, Dec 13, 2017	103.26	104.27	102.31	103.87
6436	NASDAQ	KLAC	Tue, Dec 12, 2017	103.81	104.03	102.03	103.06
6435	NASDAQ	KLAC	Mon, Dec 11, 2017	104.25	104.69	102.49	103.85
6434	NASDAQ	KLAC	Fri, Dec 8, 2017	105.08	105.83	103.81	103.98
6433	NASDAQ	KLAC	Thu, Dec 7, 2017	103.11	105.00	102.86	104.58
6432	NASDAQ	KLAC	Wed, Dec 6, 2017	101.84	102.97	101.15	102.74
6431	NASDAQ	KLAC	Tue, Dec 5, 2017	101.15	104.66	100.05	102.64
6430	NASDAQ	KLAC	Mon, Dec 4, 2017	104.70	104.89	100.20	100.88
6429	NASDAQ	KLAC	Fri, Dec 1, 2017	101.26	104.00	99.72	103.87
6428	NASDAQ	KLAC	Thu, Nov 30, 2017	101.50	104.33	100.97	102.24
6427	NASDAQ	KLAC	Wed, Nov 29, 2017	107.16	107.38	98.91	100.35
6426	NASDAQ	KLAC	Tue, Nov 28, 2017	104.27	107.22	104.27	107.16
6425	NASDAQ	KLAC	Mon, Nov 27, 2017	103.64	105.10	102.30	104.39
6424	NASDAQ	KLAC	Fri, Nov 24, 2017	104.73	105.42	104.08	105.04
6423	NASDAQ	KLAC	Wed, Nov 22, 2017	105.68	105.68	103.87	104.47
6422	NASDAQ	KLAC	Tue, Nov 21, 2017	103.26	104.88	103.25	104.73
6421	NASDAQ	KLAC	Mon, Nov 20, 2017	101.99	103.25	101.72	102.51
6420	NASDAQ	KLAC	Fri, Nov 17, 2017	105.76	106.52	101.53	101.65
6419	NASDAQ	KLAC	Thu, Nov 16, 2017	103.49	106.96	102.79	104.77
6418	NASDAQ	KLAC	Wed, Nov 15, 2017	102.04	103.31	100.51	102.95
6417	NASDAQ	KLAC	Tue, Nov 14, 2017	101.34	102.21	100.70	102.15
6416	NASDAQ	KLAC	Mon, Nov 13, 2017	101.52	103.03	101.23	101.93
6415	NASDAQ	KLAC	Fri, Nov 10, 2017	102.20	103.10	101.61	102.44
6414	NASDAQ	KLAC	Thu, Nov 9, 2017	106.53	106.54	101.78	102.40
6413	NASDAQ	KLAC	Wed, Nov 8, 2017	107.59	107.85	106.30	107.08
6412	NASDAQ	KLAC	Tue, Nov 7, 2017	105.43	107.56	105.16	107.50
6411	NASDAQ	KLAC	Mon, Nov 6, 2017	106.33	106.99	105.06	105.51
6410	NASDAQ	KLAC	Fri, Nov 3, 2017	106.08	106.65	105.57	106.30
6409	NASDAQ	KLAC	Thu, Nov 2, 2017	105.22	106.44	104.50	106.38
6408	NASDAQ	KLAC	Wed, Nov 1, 2017	110.00	110.01	103.09	105.15
6407	NASDAQ	KLAC	Tue, Oct 31, 2017	107.78	109.63	106.85	108.89
6406	NASDAQ	KLAC	Mon, Oct 30, 2017	108.17	108.63	106.45	107.35
6405	NASDAQ	KLAC	Fri, Oct 27, 2017	108.19	109.50	103.60	108.07
6404	NASDAQ	KLAC	Thu, Oct 26, 2017	107.04	109.78	107.00	108.85
6403	NASDAQ	KLAC	Wed, Oct 25, 2017	107.36	107.61	105.21	106.71
6402	NASDAQ	KLAC	Tue, Oct 24, 2017	107.76	108.17	107.06	107.69
6401	NASDAQ	KLAC	Mon, Oct 23, 2017	108.99	108.99	107.45	107.80
6400	NASDAQ	KLAC	Fri, Oct 20, 2017	109.06	109.15	107.89	108.34
6399	NASDAQ	KLAC	Thu, Oct 19, 2017	106.72	108.07	105.77	108.05
6398	NASDAQ	KLAC	Wed, Oct 18, 2017	108.19	108.23	106.12	108.09
6397	NASDAQ	KLAC	Tue, Oct 17, 2017	107.84	108.29	106.74	108.01
6396	NASDAQ	KLAC	Mon, Oct 16, 2017	106.01	107.39	105.11	107.33
6395	NASDAQ	KLAC	Fri, Oct 13, 2017	105.23	106.10	104.82	105.30
6394	NASDAQ	KLAC	Thu, Oct 12, 2017	104.89	105.76	104.50	104.82
6393	NASDAQ	KLAC	Wed, Oct 11, 2017	104.07	105.14	103.79	104.59
6392	NASDAQ	KLAC	Tue, Oct 10, 2017	104.94	104.94	103.37	104.45
6391	NASDAQ	KLAC	Mon, Oct 9, 2017	102.73	104.46	102.63	103.95
6390	NASDAQ	KLAC	Fri, Oct 6, 2017	101.74	102.66	101.27	102.47
6389	NASDAQ	KLAC	Thu, Oct 5, 2017	103.54	103.59	101.35	101.67
6388	NASDAQ	KLAC	Wed, Oct 4, 2017	102.63	103.08	101.04	103.00
6387	NASDAQ	KLAC	Tue, Oct 3, 2017	105.03	105.17	102.35	102.84
6386	NASDAQ	KLAC	Mon, Oct 2, 2017	105.54	105.99	103.87	104.95
6385	NASDAQ	KLAC	Fri, Sep 29, 2017	105.13	106.09	104.15	106.00
6384	NASDAQ	KLAC	Thu, Sep 28, 2017	103.23	105.19	103.23	104.92
6383	NASDAQ	KLAC	Wed, Sep 27, 2017	100.28	105.05	99.66	104.17
6382	NASDAQ	KLAC	Tue, Sep 26, 2017	99.78	100.05	98.27	99.17
6381	NASDAQ	KLAC	Mon, Sep 25, 2017	100.09	100.51	98.39	99.01
6380	NASDAQ	KLAC	Fri, Sep 22, 2017	99.37	101.02	99.37	100.59
6379	NASDAQ	KLAC	Thu, Sep 21, 2017	99.75	100.00	98.56	99.52
6378	NASDAQ	KLAC	Wed, Sep 20, 2017	102.23	102.43	98.59	99.66
6377	NASDAQ	KLAC	Tue, Sep 19, 2017	101.32	102.97	100.55	102.01
6376	NASDAQ	KLAC	Mon, Sep 18, 2017	99.01	101.32	98.69	100.91
6375	NASDAQ	KLAC	Fri, Sep 15, 2017	97.62	98.85	97.24	98.64
6374	NASDAQ	KLAC	Thu, Sep 14, 2017	96.58	97.94	96.42	97.46
6373	NASDAQ	KLAC	Wed, Sep 13, 2017	96.80	97.76	96.02	96.74
6372	NASDAQ	KLAC	Tue, Sep 12, 2017	97.09	98.18	96.53	97.95
6371	NASDAQ	KLAC	Mon, Sep 11, 2017	95.21	97.73	95.21	97.17
6370	NASDAQ	KLAC	Fri, Sep 8, 2017	95.24	95.78	94.06	94.35
6369	NASDAQ	KLAC	Thu, Sep 7, 2017	94.54	95.43	93.76	95.32
6368	NASDAQ	KLAC	Wed, Sep 6, 2017	93.73	94.55	92.82	94.50
6367	NASDAQ	KLAC	Tue, Sep 5, 2017	93.94	94.63	92.53	93.66
6366	NASDAQ	KLAC	Fri, Sep 1, 2017	94.10	94.37	93.09	94.08
6365	NASDAQ	KLAC	Thu, Aug 31, 2017	93.95	94.17	93.08	93.69
6364	NASDAQ	KLAC	Wed, Aug 30, 2017	92.17	93.60	92.16	93.53
6363	NASDAQ	KLAC	Tue, Aug 29, 2017	90.80	92.49	90.29	92.39
6362	NASDAQ	KLAC	Mon, Aug 28, 2017	90.60	91.56	90.60	91.54
6361	NASDAQ	KLAC	Fri, Aug 25, 2017	90.71	91.43	90.08	90.48
6360	NASDAQ	KLAC	Thu, Aug 24, 2017	91.71	91.86	89.85	90.30
6359	NASDAQ	KLAC	Wed, Aug 23, 2017	91.21	91.82	90.72	91.45
6358	NASDAQ	KLAC	Tue, Aug 22, 2017	89.94	92.08	89.47	91.70
6357	NASDAQ	KLAC	Mon, Aug 21, 2017	89.93	90.21	88.44	89.01
6356	NASDAQ	KLAC	Fri, Aug 18, 2017	90.09	90.99	89.31	90.26
6355	NASDAQ	KLAC	Thu, Aug 17, 2017	91.50	91.77	89.75	89.77
6354	NASDAQ	KLAC	Wed, Aug 16, 2017	91.01	92.31	90.42	91.88
6353	NASDAQ	KLAC	Tue, Aug 15, 2017	91.44	91.50	90.50	91.02
6352	NASDAQ	KLAC	Mon, Aug 14, 2017	91.47	92.73	91.00	91.50
6351	NASDAQ	KLAC	Fri, Aug 11, 2017	88.10	90.60	88.09	90.34
6350	NASDAQ	KLAC	Thu, Aug 10, 2017	90.79	91.09	87.93	88.14
6349	NASDAQ	KLAC	Wed, Aug 9, 2017	90.08	91.85	89.49	91.48
6348	NASDAQ	KLAC	Tue, Aug 8, 2017	91.99	92.13	90.38	90.68
6347	NASDAQ	KLAC	Mon, Aug 7, 2017	89.03	92.69	89.03	92.01
6346	NASDAQ	KLAC	Fri, Aug 4, 2017	89.02	89.89	88.40	88.83
6345	NASDAQ	KLAC	Thu, Aug 3, 2017	89.87	90.32	88.48	88.96
6344	NASDAQ	KLAC	Wed, Aug 2, 2017	93.18	93.29	89.92	90.01
6343	NASDAQ	KLAC	Tue, Aug 1, 2017	92.85	93.05	91.86	92.63
6342	NASDAQ	KLAC	Mon, Jul 31, 2017	94.58	94.75	92.49	92.63
6341	NASDAQ	KLAC	Fri, Jul 28, 2017	97.74	97.89	94.20	94.40
6340	NASDAQ	KLAC	Thu, Jul 27, 2017	100.89	101.08	98.50	99.93
6339	NASDAQ	KLAC	Wed, Jul 26, 2017	98.49	100.88	98.49	100.86
6338	NASDAQ	KLAC	Tue, Jul 25, 2017	99.98	100.35	98.91	99.12
6337	NASDAQ	KLAC	Mon, Jul 24, 2017	99.96	100.91	99.84	100.21
6336	NASDAQ	KLAC	Fri, Jul 21, 2017	100.97	101.55	99.13	99.89
6335	NASDAQ	KLAC	Thu, Jul 20, 2017	101.68	101.75	100.47	101.70
6334	NASDAQ	KLAC	Wed, Jul 19, 2017	100.64	101.67	100.47	101.39
6333	NASDAQ	KLAC	Tue, Jul 18, 2017	99.06	99.88	98.15	99.83
6332	NASDAQ	KLAC	Mon, Jul 17, 2017	100.00	100.17	98.33	99.13
6331	NASDAQ	KLAC	Fri, Jul 14, 2017	97.95	99.72	97.72	99.64
6330	NASDAQ	KLAC	Thu, Jul 13, 2017	98.00	98.64	97.10	97.60
6329	NASDAQ	KLAC	Wed, Jul 12, 2017	97.71	99.11	96.83	97.70
6328	NASDAQ	KLAC	Tue, Jul 11, 2017	95.64	97.43	95.14	96.93
6327	NASDAQ	KLAC	Mon, Jul 10, 2017	94.68	95.79	93.86	95.63
6326	NASDAQ	KLAC	Fri, Jul 7, 2017	93.21	95.09	92.96	94.57
6325	NASDAQ	KLAC	Thu, Jul 6, 2017	91.85	92.86	90.92	92.48
6324	NASDAQ	KLAC	Wed, Jul 5, 2017	91.74	92.53	90.69	92.29
6323	NASDAQ	KLAC	Mon, Jul 3, 2017	92.30	92.93	90.77	91.55
6322	NASDAQ	KLAC	Fri, Jun 30, 2017	93.50	93.50	91.26	91.51
6321	NASDAQ	KLAC	Thu, Jun 29, 2017	95.36	95.36	91.09	92.51
6320	NASDAQ	KLAC	Wed, Jun 28, 2017	94.58	95.98	92.95	95.74
6319	NASDAQ	KLAC	Tue, Jun 27, 2017	95.72	95.96	93.70	93.87
6318	NASDAQ	KLAC	Mon, Jun 26, 2017	98.32	98.71	95.89	96.02
6317	NASDAQ	KLAC	Fri, Jun 23, 2017	96.68	98.06	96.62	97.95
6316	NASDAQ	KLAC	Thu, Jun 22, 2017	97.95	98.58	96.35	96.67
6315	NASDAQ	KLAC	Wed, Jun 21, 2017	97.77	98.30	97.01	98.01
6314	NASDAQ	KLAC	Tue, Jun 20, 2017	100.86	101.20	97.48	97.58
6313	NASDAQ	KLAC	Mon, Jun 19, 2017	98.75	101.42	98.50	101.02
6312	NASDAQ	KLAC	Fri, Jun 16, 2017	97.46	98.82	96.87	97.70
6311	NASDAQ	KLAC	Thu, Jun 15, 2017	97.23	98.37	96.64	97.07
6310	NASDAQ	KLAC	Wed, Jun 14, 2017	101.44	102.71	97.63	98.55
6309	NASDAQ	KLAC	Tue, Jun 13, 2017	101.97	102.91	100.15	101.42
6308	NASDAQ	KLAC	Mon, Jun 12, 2017	100.54	101.92	98.13	101.14
6307	NASDAQ	KLAC	Fri, Jun 9, 2017	109.25	109.59	100.56	101.98
6306	NASDAQ	KLAC	Thu, Jun 8, 2017	108.93	109.21	107.90	108.93
6305	NASDAQ	KLAC	Wed, Jun 7, 2017	108.00	108.93	107.65	108.67
6304	NASDAQ	KLAC	Tue, Jun 6, 2017	106.39	108.28	105.70	107.80
6303	NASDAQ	KLAC	Mon, Jun 5, 2017	105.90	106.79	105.53	106.40
6302	NASDAQ	KLAC	Fri, Jun 2, 2017	105.51	105.93	104.82	105.88
6301	NASDAQ	KLAC	Thu, Jun 1, 2017	104.00	105.10	104.00	104.75
6300	NASDAQ	KLAC	Wed, May 31, 2017	105.10	105.15	103.38	104.00
6299	NASDAQ	KLAC	Tue, May 30, 2017	104.85	105.67	104.52	104.54
6298	NASDAQ	KLAC	Fri, May 26, 2017	104.75	104.80	103.91	104.74
6297	NASDAQ	KLAC	Thu, May 25, 2017	103.50	105.14	103.35	104.85
6296	NASDAQ	KLAC	Wed, May 24, 2017	103.11	103.64	102.61	103.28
6295	NASDAQ	KLAC	Tue, May 23, 2017	102.97	103.08	102.04	102.49
6294	NASDAQ	KLAC	Mon, May 22, 2017	102.20	102.88	101.63	102.71
6293	NASDAQ	KLAC	Fri, May 19, 2017	101.36	102.56	101.10	101.78
6292	NASDAQ	KLAC	Thu, May 18, 2017	99.65	101.12	99.16	100.85
6291	NASDAQ	KLAC	Wed, May 17, 2017	101.42	101.53	99.83	99.88
6290	NASDAQ	KLAC	Tue, May 16, 2017	101.67	102.37	101.47	102.33
6289	NASDAQ	KLAC	Mon, May 15, 2017	100.09	101.81	100.09	101.25
6288	NASDAQ	KLAC	Fri, May 12, 2017	100.39	101.00	99.50	100.04
6287	NASDAQ	KLAC	Thu, May 11, 2017	100.29	100.73	99.57	100.26
6286	NASDAQ	KLAC	Wed, May 10, 2017	101.14	101.29	100.40	100.76
6285	NASDAQ	KLAC	Tue, May 9, 2017	100.70	101.47	100.61	100.81
6284	NASDAQ	KLAC	Mon, May 8, 2017	101.01	101.03	100.25	100.50
6283	NASDAQ	KLAC	Fri, May 5, 2017	101.47	101.80	99.80	100.94
6282	NASDAQ	KLAC	Thu, May 4, 2017	100.20	100.85	99.59	100.81
6281	NASDAQ	KLAC	Wed, May 3, 2017	99.68	100.02	99.09	99.45
6280	NASDAQ	KLAC	Tue, May 2, 2017	99.37	99.79	98.47	99.72
6279	NASDAQ	KLAC	Mon, May 1, 2017	98.71	99.50	97.47	99.17
6278	NASDAQ	KLAC	Fri, Apr 28, 2017	100.28	103.98	97.84	98.22
6277	NASDAQ	KLAC	Thu, Apr 27, 2017	101.29	104.22	101.29	103.59
6276	NASDAQ	KLAC	Wed, Apr 26, 2017	101.78	101.78	100.63	100.80
6275	NASDAQ	KLAC	Tue, Apr 25, 2017	101.12	101.81	100.44	101.71
6274	NASDAQ	KLAC	Mon, Apr 24, 2017	99.71	100.98	99.21	100.83
6273	NASDAQ	KLAC	Fri, Apr 21, 2017	98.57	98.65	97.67	98.37
6272	NASDAQ	KLAC	Thu, Apr 20, 2017	98.00	98.82	97.62	98.51
6271	NASDAQ	KLAC	Wed, Apr 19, 2017	95.69	97.66	95.57	97.59
6270	NASDAQ	KLAC	Tue, Apr 18, 2017	94.94	95.85	94.32	94.60
6269	NASDAQ	KLAC	Mon, Apr 17, 2017	94.52	95.74	94.33	95.50
6268	NASDAQ	KLAC	Thu, Apr 13, 2017	94.98	96.31	94.22	95.33
6267	NASDAQ	KLAC	Wed, Apr 12, 2017	95.76	95.99	94.73	95.21
6266	NASDAQ	KLAC	Tue, Apr 11, 2017	96.15	96.19	93.61	95.50
6265	NASDAQ	KLAC	Mon, Apr 10, 2017	96.75	96.97	95.85	96.33
6264	NASDAQ	KLAC	Fri, Apr 7, 2017	96.24	96.66	96.08	96.54
6263	NASDAQ	KLAC	Thu, Apr 6, 2017	95.73	96.19	94.88	96.17
6262	NASDAQ	KLAC	Wed, Apr 5, 2017	96.47	97.49	95.56	95.73
6261	NASDAQ	KLAC	Tue, Apr 4, 2017	95.97	96.66	95.87	96.46
6260	NASDAQ	KLAC	Mon, Apr 3, 2017	95.34	96.38	94.81	95.97
6259	NASDAQ	KLAC	Fri, Mar 31, 2017	95.38	96.43	94.74	95.07
6258	NASDAQ	KLAC	Thu, Mar 30, 2017	95.74	96.12	95.46	95.64
6257	NASDAQ	KLAC	Wed, Mar 29, 2017	95.44	95.67	95.04	95.45
6256	NASDAQ	KLAC	Tue, Mar 28, 2017	95.79	96.20	95.21	95.65
6255	NASDAQ	KLAC	Mon, Mar 27, 2017	95.33	96.11	94.61	95.80
6254	NASDAQ	KLAC	Fri, Mar 24, 2017	96.05	96.91	95.30	95.72
6253	NASDAQ	KLAC	Thu, Mar 23, 2017	95.58	96.00	94.85	95.23
6252	NASDAQ	KLAC	Wed, Mar 22, 2017	94.53	95.64	93.99	95.57
6251	NASDAQ	KLAC	Tue, Mar 21, 2017	95.34	95.74	93.24	94.19
6250	NASDAQ	KLAC	Mon, Mar 20, 2017	95.02	96.34	94.61	95.12
6249	NASDAQ	KLAC	Fri, Mar 17, 2017	94.43	95.27	93.99	94.69
6248	NASDAQ	KLAC	Thu, Mar 16, 2017	93.61	94.66	93.53	94.20
6247	NASDAQ	KLAC	Wed, Mar 15, 2017	93.10	93.65	92.64	93.61
6246	NASDAQ	KLAC	Tue, Mar 14, 2017	92.86	93.39	92.05	92.87
6245	NASDAQ	KLAC	Mon, Mar 13, 2017	92.97	93.35	92.41	92.86
6244	NASDAQ	KLAC	Fri, Mar 10, 2017	92.59	93.22	91.89	93.20
6243	NASDAQ	KLAC	Thu, Mar 9, 2017	91.77	91.92	91.06	91.79
6242	NASDAQ	KLAC	Wed, Mar 8, 2017	91.27	91.89	90.79	91.55
6241	NASDAQ	KLAC	Tue, Mar 7, 2017	90.52	91.43	89.52	91.04
6240	NASDAQ	KLAC	Mon, Mar 6, 2017	90.03	91.06	89.60	90.82
6239	NASDAQ	KLAC	Fri, Mar 3, 2017	90.93	91.02	89.87	90.42
6238	NASDAQ	KLAC	Thu, Mar 2, 2017	91.35	91.58	90.65	90.73
6237	NASDAQ	KLAC	Wed, Mar 1, 2017	90.66	91.65	89.86	91.44
6236	NASDAQ	KLAC	Tue, Feb 28, 2017	90.26	90.46	89.78	90.12
6235	NASDAQ	KLAC	Mon, Feb 27, 2017	90.46	90.46	89.51	90.22
6234	NASDAQ	KLAC	Fri, Feb 24, 2017	89.46	90.35	89.11	90.29
6233	NASDAQ	KLAC	Thu, Feb 23, 2017	90.35	90.88	89.34	89.90
6232	NASDAQ	KLAC	Wed, Feb 22, 2017	90.15	90.40	89.56	90.27
6231	NASDAQ	KLAC	Tue, Feb 21, 2017	88.70	90.50	88.30	90.45
6230	NASDAQ	KLAC	Fri, Feb 17, 2017	88.26	88.47	87.41	88.46
6229	NASDAQ	KLAC	Thu, Feb 16, 2017	87.91	88.58	87.17	88.53
6228	NASDAQ	KLAC	Wed, Feb 15, 2017	86.99	87.86	86.69	87.68
6227	NASDAQ	KLAC	Tue, Feb 14, 2017	87.16	87.29	86.36	86.99
6226	NASDAQ	KLAC	Mon, Feb 13, 2017	86.80	87.48	86.72	87.22
6225	NASDAQ	KLAC	Fri, Feb 10, 2017	86.96	87.24	86.33	86.64
6224	NASDAQ	KLAC	Thu, Feb 9, 2017	86.85	87.29	86.49	86.74
6223	NASDAQ	KLAC	Wed, Feb 8, 2017	87.76	87.83	86.87	86.87
6222	NASDAQ	KLAC	Tue, Feb 7, 2017	86.89	87.72	86.89	87.66
6221	NASDAQ	KLAC	Mon, Feb 6, 2017	87.27	87.90	86.90	87.00
6220	NASDAQ	KLAC	Fri, Feb 3, 2017	87.91	88.12	87.18	87.59
6219	NASDAQ	KLAC	Thu, Feb 2, 2017	85.94	87.57	85.33	87.36
6218	NASDAQ	KLAC	Wed, Feb 1, 2017	85.54	86.06	84.90	86.04
6217	NASDAQ	KLAC	Tue, Jan 31, 2017	86.23	86.23	84.57	85.11
6216	NASDAQ	KLAC	Mon, Jan 30, 2017	85.99	86.56	85.18	86.25
6215	NASDAQ	KLAC	Fri, Jan 27, 2017	85.97	87.96	85.23	86.16
6214	NASDAQ	KLAC	Thu, Jan 26, 2017	84.65	84.82	82.97	83.25
6213	NASDAQ	KLAC	Wed, Jan 25, 2017	83.60	85.14	83.13	84.67
6212	NASDAQ	KLAC	Tue, Jan 24, 2017	82.23	83.05	81.88	82.80
6211	NASDAQ	KLAC	Mon, Jan 23, 2017	81.69	82.11	81.39	82.10
6210	NASDAQ	KLAC	Fri, Jan 20, 2017	81.00	81.88	80.68	81.56
6209	NASDAQ	KLAC	Thu, Jan 19, 2017	81.67	81.89	80.82	81.15
6208	NASDAQ	KLAC	Wed, Jan 18, 2017	80.34	81.69	80.03	81.63
6207	NASDAQ	KLAC	Tue, Jan 17, 2017	81.38	81.38	79.20	80.00
6206	NASDAQ	KLAC	Fri, Jan 13, 2017	80.13	81.58	80.11	81.44
6205	NASDAQ	KLAC	Thu, Jan 12, 2017	80.18	80.21	79.47	80.10
6204	NASDAQ	KLAC	Wed, Jan 11, 2017	79.24	80.46	79.03	80.27
6203	NASDAQ	KLAC	Tue, Jan 10, 2017	79.60	79.70	78.83	79.33
6202	NASDAQ	KLAC	Mon, Jan 9, 2017	79.21	80.10	79.17	79.59
6201	NASDAQ	KLAC	Fri, Jan 6, 2017	78.63	79.17	77.92	79.13
6200	NASDAQ	KLAC	Thu, Jan 5, 2017	78.76	79.27	77.86	78.42
6199	NASDAQ	KLAC	Wed, Jan 4, 2017	79.20	79.47	78.43	79.13
6198	NASDAQ	KLAC	Tue, Jan 3, 2017	78.97	80.45	78.48	79.41
6197	NASDAQ	KLAC	Fri, Dec 30, 2016	79.29	79.54	78.12	78.68
6196	NASDAQ	KLAC	Thu, Dec 29, 2016	79.58	79.78	78.52	79.29
6195	NASDAQ	KLAC	Wed, Dec 28, 2016	80.96	81.69	79.72	79.76
6194	NASDAQ	KLAC	Tue, Dec 27, 2016	79.19	80.48	79.09	80.02
6193	NASDAQ	KLAC	Fri, Dec 23, 2016	79.22	79.32	78.53	79.12
6192	NASDAQ	KLAC	Thu, Dec 22, 2016	78.98	79.35	78.38	79.15
6191	NASDAQ	KLAC	Wed, Dec 21, 2016	79.10	79.33	78.66	78.98
6190	NASDAQ	KLAC	Tue, Dec 20, 2016	79.73	79.99	78.68	78.88
6189	NASDAQ	KLAC	Mon, Dec 19, 2016	79.42	80.68	78.82	79.37
6188	NASDAQ	KLAC	Fri, Dec 16, 2016	79.62	80.43	77.84	78.19
6187	NASDAQ	KLAC	Thu, Dec 15, 2016	77.92	80.68	77.34	79.36
6186	NASDAQ	KLAC	Wed, Dec 14, 2016	79.33	80.45	77.51	77.81
6185	NASDAQ	KLAC	Tue, Dec 13, 2016	77.58	79.04	77.58	77.97
6184	NASDAQ	KLAC	Mon, Dec 12, 2016	77.34	77.50	76.56	77.32
6183	NASDAQ	KLAC	Fri, Dec 9, 2016	79.02	79.02	76.81	77.21
6182	NASDAQ	KLAC	Thu, Dec 8, 2016	79.25	79.71	78.32	78.85
6181	NASDAQ	KLAC	Wed, Dec 7, 2016	78.02	80.00	77.90	79.26
6180	NASDAQ	KLAC	Tue, Dec 6, 2016	76.99	78.37	76.45	78.12
6179	NASDAQ	KLAC	Mon, Dec 5, 2016	76.26	77.94	76.21	77.03
6178	NASDAQ	KLAC	Fri, Dec 2, 2016	76.00	76.84	74.66	76.26
6177	NASDAQ	KLAC	Thu, Dec 1, 2016	79.69	79.97	74.76	75.93
6176	NASDAQ	KLAC	Wed, Nov 30, 2016	81.78	82.00	79.84	79.84
6175	NASDAQ	KLAC	Tue, Nov 29, 2016	82.58	82.69	81.65	81.68
6174	NASDAQ	KLAC	Mon, Nov 28, 2016	81.99	83.14	81.97	82.51
6173	NASDAQ	KLAC	Fri, Nov 25, 2016	81.91	82.28	81.66	82.27
6172	NASDAQ	KLAC	Wed, Nov 23, 2016	83.00	83.00	81.43	81.83
6171	NASDAQ	KLAC	Tue, Nov 22, 2016	81.21	83.23	81.13	83.04
6170	NASDAQ	KLAC	Mon, Nov 21, 2016	80.05	81.75	79.74	80.96
6169	NASDAQ	KLAC	Fri, Nov 18, 2016	79.03	80.24	78.49	80.04
6168	NASDAQ	KLAC	Thu, Nov 17, 2016	77.88	79.84	77.70	79.05
6167	NASDAQ	KLAC	Wed, Nov 16, 2016	77.47	77.86	77.24	77.70
6166	NASDAQ	KLAC	Tue, Nov 15, 2016	76.35	77.83	75.44	77.75
6165	NASDAQ	KLAC	Mon, Nov 14, 2016	75.79	76.43	75.47	75.48
6164	NASDAQ	KLAC	Fri, Nov 11, 2016	74.24	75.50	74.20	75.46
6163	NASDAQ	KLAC	Thu, Nov 10, 2016	75.45	76.34	74.28	74.51
6162	NASDAQ	KLAC	Wed, Nov 9, 2016	74.26	75.68	73.99	75.49
6161	NASDAQ	KLAC	Tue, Nov 8, 2016	75.67	75.86	75.05	75.53
6160	NASDAQ	KLAC	Mon, Nov 7, 2016	75.40	75.79	74.65	75.54
6159	NASDAQ	KLAC	Fri, Nov 4, 2016	74.75	75.19	74.35	74.52
6158	NASDAQ	KLAC	Thu, Nov 3, 2016	74.86	75.12	74.54	74.68
6157	NASDAQ	KLAC	Wed, Nov 2, 2016	73.78	75.01	73.51	74.73
6156	NASDAQ	KLAC	Tue, Nov 1, 2016	75.04	75.19	73.30	73.90
6155	NASDAQ	KLAC	Mon, Oct 31, 2016	74.80	75.37	74.53	75.11
6154	NASDAQ	KLAC	Fri, Oct 28, 2016	74.73	75.12	74.11	74.66
6153	NASDAQ	KLAC	Thu, Oct 27, 2016	75.49	75.50	74.37	74.72
6152	NASDAQ	KLAC	Wed, Oct 26, 2016	74.50	75.41	74.35	75.29
6151	NASDAQ	KLAC	Tue, Oct 25, 2016	74.34	75.00	73.87	74.90
6150	NASDAQ	KLAC	Mon, Oct 24, 2016	73.67	74.61	73.67	74.56
6149	NASDAQ	KLAC	Fri, Oct 21, 2016	74.98	75.00	72.88	73.64
6148	NASDAQ	KLAC	Thu, Oct 20, 2016	71.93	72.55	71.11	71.99
6147	NASDAQ	KLAC	Wed, Oct 19, 2016	72.08	72.17	71.36	71.94
6146	NASDAQ	KLAC	Tue, Oct 18, 2016	72.47	72.47	71.94	72.09
6145	NASDAQ	KLAC	Mon, Oct 17, 2016	73.40	73.41	71.79	71.99
6144	NASDAQ	KLAC	Fri, Oct 14, 2016	71.81	72.37	71.47	71.97
6143	NASDAQ	KLAC	Thu, Oct 13, 2016	71.58	71.59	70.72	71.34
6142	NASDAQ	KLAC	Wed, Oct 12, 2016	72.30	72.49	71.45	72.10
6141	NASDAQ	KLAC	Tue, Oct 11, 2016	73.50	73.67	72.11	72.39
6140	NASDAQ	KLAC	Mon, Oct 10, 2016	72.99	73.71	72.75	73.54
6139	NASDAQ	KLAC	Fri, Oct 7, 2016	72.22	72.79	71.46	72.67
6138	NASDAQ	KLAC	Thu, Oct 6, 2016	71.96	72.40	70.37	71.79
6137	NASDAQ	KLAC	Wed, Oct 5, 2016	70.43	71.33	70.03	71.21
6136	NASDAQ	KLAC	Tue, Oct 4, 2016	70.36	70.79	70.02	70.30
6135	NASDAQ	KLAC	Mon, Oct 3, 2016	69.95	70.98	69.75	70.41
6134	NASDAQ	KLAC	Fri, Sep 30, 2016	68.90	69.86	68.63	69.71
6133	NASDAQ	KLAC	Thu, Sep 29, 2016	69.49	69.57	68.43	68.77
6132	NASDAQ	KLAC	Wed, Sep 28, 2016	70.00	70.24	69.50	69.85
6131	NASDAQ	KLAC	Tue, Sep 27, 2016	68.94	70.00	68.92	70.00
6130	NASDAQ	KLAC	Mon, Sep 26, 2016	69.26	69.86	68.76	69.00
6129	NASDAQ	KLAC	Fri, Sep 23, 2016	69.22	69.92	69.18	69.32
6128	NASDAQ	KLAC	Thu, Sep 22, 2016	70.31	70.31	69.32	69.51
6127	NASDAQ	KLAC	Wed, Sep 21, 2016	69.16	70.21	69.11	69.79
6126	NASDAQ	KLAC	Tue, Sep 20, 2016	70.03	70.10	69.18	69.18
6125	NASDAQ	KLAC	Mon, Sep 19, 2016	70.40	70.49	69.40	69.69
6124	NASDAQ	KLAC	Fri, Sep 16, 2016	70.09	70.40	69.43	70.23
6123	NASDAQ	KLAC	Thu, Sep 15, 2016	68.75	70.41	68.75	70.26
6122	NASDAQ	KLAC	Wed, Sep 14, 2016	68.99	69.36	68.54	68.90
6121	NASDAQ	KLAC	Tue, Sep 13, 2016	71.04	71.05	68.50	69.03
6120	NASDAQ	KLAC	Mon, Sep 12, 2016	69.01	70.66	68.71	70.62
6119	NASDAQ	KLAC	Fri, Sep 9, 2016	70.19	70.39	69.29	69.43
6118	NASDAQ	KLAC	Thu, Sep 8, 2016	70.66	70.73	70.18	70.46
6117	NASDAQ	KLAC	Wed, Sep 7, 2016	70.81	70.81	70.00	70.80
6116	NASDAQ	KLAC	Tue, Sep 6, 2016	70.46	70.63	68.94	70.54
6115	NASDAQ	KLAC	Fri, Sep 2, 2016	71.00	71.16	69.96	70.20
6114	NASDAQ	KLAC	Thu, Sep 1, 2016	69.56	70.77	69.34	70.74
6113	NASDAQ	KLAC	Wed, Aug 31, 2016	68.12	69.32	67.94	69.26
6112	NASDAQ	KLAC	Tue, Aug 30, 2016	68.87	69.03	68.03	68.36
6111	NASDAQ	KLAC	Mon, Aug 29, 2016	68.58	69.74	68.30	68.73
6110	NASDAQ	KLAC	Fri, Aug 26, 2016	67.28	67.64	66.89	67.52
6109	NASDAQ	KLAC	Thu, Aug 25, 2016	67.21	67.47	66.97	67.30
6108	NASDAQ	KLAC	Wed, Aug 24, 2016	68.00	68.14	67.02	67.17
6107	NASDAQ	KLAC	Tue, Aug 23, 2016	70.76	71.14	67.71	68.05
6106	NASDAQ	KLAC	Mon, Aug 22, 2016	70.80	71.22	70.35	70.52
6105	NASDAQ	KLAC	Fri, Aug 19, 2016	69.90	71.14	69.87	70.95
6104	NASDAQ	KLAC	Thu, Aug 18, 2016	69.54	69.88	69.40	69.73
6103	NASDAQ	KLAC	Wed, Aug 17, 2016	69.08	69.85	68.65	69.64
6102	NASDAQ	KLAC	Tue, Aug 16, 2016	69.11	69.38	68.93	69.19
6101	NASDAQ	KLAC	Mon, Aug 15, 2016	68.28	69.51	68.16	69.44
6100	NASDAQ	KLAC	Fri, Aug 12, 2016	67.97	68.52	67.23	68.28
6099	NASDAQ	KLAC	Thu, Aug 11, 2016	69.86	70.16	66.88	67.51
6098	NASDAQ	KLAC	Wed, Aug 10, 2016	76.45	76.45	69.10	69.47
6097	NASDAQ	KLAC	Tue, Aug 9, 2016	77.10	77.51	76.76	77.41
6096	NASDAQ	KLAC	Mon, Aug 8, 2016	77.61	77.63	77.02	77.02
6095	NASDAQ	KLAC	Fri, Aug 5, 2016	76.94	77.63	76.80	77.63
6094	NASDAQ	KLAC	Thu, Aug 4, 2016	75.95	76.81	75.95	76.80
6093	NASDAQ	KLAC	Wed, Aug 3, 2016	75.60	76.10	75.56	76.09
6092	NASDAQ	KLAC	Tue, Aug 2, 2016	76.44	76.50	75.42	75.72
6091	NASDAQ	KLAC	Mon, Aug 1, 2016	75.62	76.58	75.58	76.58
6090	NASDAQ	KLAC	Fri, Jul 29, 2016	77.20	77.39	75.46	75.71
6089	NASDAQ	KLAC	Thu, Jul 28, 2016	77.38	77.85	76.88	77.45
6088	NASDAQ	KLAC	Wed, Jul 27, 2016	76.98	77.32	76.62	77.00
6087	NASDAQ	KLAC	Tue, Jul 26, 2016	76.82	77.26	76.35	76.99
6086	NASDAQ	KLAC	Mon, Jul 25, 2016	76.09	76.49	75.97	76.49
6085	NASDAQ	KLAC	Fri, Jul 22, 2016	75.72	76.20	75.63	76.06
6084	NASDAQ	KLAC	Thu, Jul 21, 2016	76.47	76.51	75.62	75.74
6083	NASDAQ	KLAC	Wed, Jul 20, 2016	76.00	76.90	75.82	76.67
6082	NASDAQ	KLAC	Tue, Jul 19, 2016	75.70	76.18	75.61	75.95
6081	NASDAQ	KLAC	Mon, Jul 18, 2016	75.31	75.93	75.18	75.93
6080	NASDAQ	KLAC	Fri, Jul 15, 2016	75.38	75.58	74.96	75.13
6079	NASDAQ	KLAC	Thu, Jul 14, 2016	76.00	76.10	74.87	75.22
6078	NASDAQ	KLAC	Wed, Jul 13, 2016	75.54	75.89	75.37	75.55
6077	NASDAQ	KLAC	Tue, Jul 12, 2016	74.80	75.37	74.62	75.34
6076	NASDAQ	KLAC	Mon, Jul 11, 2016	73.52	74.56	73.52	74.38
6075	NASDAQ	KLAC	Fri, Jul 8, 2016	72.41	73.90	72.34	73.75
6074	NASDAQ	KLAC	Thu, Jul 7, 2016	72.16	72.90	72.08	72.24
6073	NASDAQ	KLAC	Wed, Jul 6, 2016	71.96	72.34	71.51	72.26
6072	NASDAQ	KLAC	Tue, Jul 5, 2016	72.23	72.36	71.68	72.11
6071	NASDAQ	KLAC	Fri, Jul 1, 2016	73.00	73.11	72.47	72.50
6070	NASDAQ	KLAC	Thu, Jun 30, 2016	72.37	73.25	72.02	73.25
6069	NASDAQ	KLAC	Wed, Jun 29, 2016	72.30	73.14	71.55	72.08
6068	NASDAQ	KLAC	Tue, Jun 28, 2016	71.61	72.20	71.55	71.99
6067	NASDAQ	KLAC	Mon, Jun 27, 2016	72.19	72.22	70.98	71.27
6066	NASDAQ	KLAC	Fri, Jun 24, 2016	72.97	74.46	72.50	72.55
6065	NASDAQ	KLAC	Thu, Jun 23, 2016	74.88	75.17	74.57	74.85
6064	NASDAQ	KLAC	Wed, Jun 22, 2016	73.96	74.47	73.85	74.30
6063	NASDAQ	KLAC	Tue, Jun 21, 2016	73.75	74.05	73.66	73.86
6062	NASDAQ	KLAC	Mon, Jun 20, 2016	73.30	74.01	73.28	73.65
6061	NASDAQ	KLAC	Fri, Jun 17, 2016	72.79	73.03	72.43	73.03
6060	NASDAQ	KLAC	Thu, Jun 16, 2016	72.69	73.02	72.30	72.79
6059	NASDAQ	KLAC	Wed, Jun 15, 2016	73.06	73.19	72.62	72.91
6058	NASDAQ	KLAC	Tue, Jun 14, 2016	72.44	72.75	72.16	72.63
6057	NASDAQ	KLAC	Mon, Jun 13, 2016	72.36	72.98	72.26	72.51
6056	NASDAQ	KLAC	Fri, Jun 10, 2016	73.12	73.12	72.56	72.67
6055	NASDAQ	KLAC	Thu, Jun 9, 2016	73.05	73.45	72.62	73.41
6054	NASDAQ	KLAC	Wed, Jun 8, 2016	73.08	73.39	72.81	73.18
6053	NASDAQ	KLAC	Tue, Jun 7, 2016	72.70	73.17	72.69	72.96
6052	NASDAQ	KLAC	Mon, Jun 6, 2016	72.93	73.31	72.68	72.74
6051	NASDAQ	KLAC	Fri, Jun 3, 2016	73.13	73.21	72.64	73.10
6050	NASDAQ	KLAC	Thu, Jun 2, 2016	72.98	73.65	72.75	73.27
6049	NASDAQ	KLAC	Wed, Jun 1, 2016	72.83	73.19	72.55	73.13
6048	NASDAQ	KLAC	Tue, May 31, 2016	72.81	73.09	72.54	72.93
6047	NASDAQ	KLAC	Fri, May 27, 2016	71.91	73.14	71.91	72.99
6046	NASDAQ	KLAC	Thu, May 26, 2016	71.68	71.99	71.54	71.92
6045	NASDAQ	KLAC	Wed, May 25, 2016	71.01	71.77	71.01	71.73
6044	NASDAQ	KLAC	Tue, May 24, 2016	70.00	71.08	69.96	70.99
6043	NASDAQ	KLAC	Mon, May 23, 2016	69.61	70.00	69.52	69.75
6042	NASDAQ	KLAC	Fri, May 20, 2016	68.44	69.75	68.37	69.59
6041	NASDAQ	KLAC	Thu, May 19, 2016	68.00	68.25	67.73	67.88
6040	NASDAQ	KLAC	Wed, May 18, 2016	67.80	68.64	67.80	68.21
6039	NASDAQ	KLAC	Tue, May 17, 2016	67.84	68.24	67.60	67.77
6038	NASDAQ	KLAC	Mon, May 16, 2016	68.12	68.16	67.32	67.90
6037	NASDAQ	KLAC	Fri, May 13, 2016	68.66	68.89	68.44	68.60
6036	NASDAQ	KLAC	Thu, May 12, 2016	69.52	69.57	68.49	68.82
6035	NASDAQ	KLAC	Wed, May 11, 2016	69.71	69.97	69.58	69.70
6034	NASDAQ	KLAC	Tue, May 10, 2016	69.45	69.86	69.12	69.85
6033	NASDAQ	KLAC	Mon, May 9, 2016	69.25	69.57	68.97	69.14
6032	NASDAQ	KLAC	Fri, May 6, 2016	69.19	69.42	68.92	69.36
6031	NASDAQ	KLAC	Thu, May 5, 2016	69.09	69.63	69.07	69.39
6030	NASDAQ	KLAC	Wed, May 4, 2016	69.18	69.82	69.03	69.10
6029	NASDAQ	KLAC	Tue, May 3, 2016	70.00	70.00	69.38	69.63
6028	NASDAQ	KLAC	Mon, May 2, 2016	70.32	70.33	69.74	70.07
6027	NASDAQ	KLAC	Fri, Apr 29, 2016	70.61	70.67	69.54	69.94
6026	NASDAQ	KLAC	Thu, Apr 28, 2016	71.97	71.97	70.72	70.82
6025	NASDAQ	KLAC	Wed, Apr 27, 2016	71.25	72.30	71.25	72.23
6024	NASDAQ	KLAC	Tue, Apr 26, 2016	71.68	72.29	71.52	71.84
6023	NASDAQ	KLAC	Mon, Apr 25, 2016	71.78	72.05	71.39	71.59
6022	NASDAQ	KLAC	Fri, Apr 22, 2016	72.05	72.57	71.66	71.90
6021	NASDAQ	KLAC	Thu, Apr 21, 2016	73.00	73.59	71.70	71.99
6020	NASDAQ	KLAC	Wed, Apr 20, 2016	72.90	73.01	72.06	72.97
6019	NASDAQ	KLAC	Tue, Apr 19, 2016	72.89	73.27	72.66	73.12
6018	NASDAQ	KLAC	Mon, Apr 18, 2016	72.53	72.88	72.26	72.75
6017	NASDAQ	KLAC	Fri, Apr 15, 2016	72.55	72.62	71.88	72.53
6016	NASDAQ	KLAC	Thu, Apr 14, 2016	72.38	72.70	71.93	72.49
6015	NASDAQ	KLAC	Wed, Apr 13, 2016	72.22	72.91	72.19	72.90
6014	NASDAQ	KLAC	Tue, Apr 12, 2016	72.22	72.41	71.69	72.15
6013	NASDAQ	KLAC	Mon, Apr 11, 2016	72.43	72.70	72.15	72.17
6012	NASDAQ	KLAC	Fri, Apr 8, 2016	72.44	72.72	71.89	72.07
6011	NASDAQ	KLAC	Thu, Apr 7, 2016	72.49	72.69	71.80	72.11
6010	NASDAQ	KLAC	Wed, Apr 6, 2016	71.50	72.82	71.50	72.74
6009	NASDAQ	KLAC	Tue, Apr 5, 2016	72.83	72.83	72.83	72.37
6008	NASDAQ	KLAC	Mon, Apr 4, 2016	73.16	73.23	72.56	72.83
6007	NASDAQ	KLAC	Fri, Apr 1, 2016	72.74	73.26	72.39	73.05
6006	NASDAQ	KLAC	Thu, Mar 31, 2016	72.70	72.97	71.92	72.56
6005	NASDAQ	KLAC	Wed, Mar 30, 2016	72.52	73.19	72.40	72.56
6004	NASDAQ	KLAC	Tue, Mar 29, 2016	70.96	72.40	70.76	70.86
6003	NASDAQ	KLAC	Mon, Mar 28, 2016	70.96	71.27	70.85	70.86
6002	NASDAQ	KLAC	Thu, Mar 24, 2016	71.00	71.00	71.00	70.80
6001	NASDAQ	KLAC	Wed, Mar 23, 2016	71.57	71.57	70.96	71.00
6000	NASDAQ	KLAC	Tue, Mar 22, 2016	71.29	71.57	70.99	71.44
5999	NASDAQ	KLAC	Mon, Mar 21, 2016	71.00	71.32	70.77	71.26
5998	NASDAQ	KLAC	Fri, Mar 18, 2016	71.08	71.33	70.67	71.18
5997	NASDAQ	KLAC	Thu, Mar 17, 2016	70.47	70.96	70.15	70.86
5996	NASDAQ	KLAC	Wed, Mar 16, 2016	69.42	70.26	69.12	70.15
5995	NASDAQ	KLAC	Tue, Mar 15, 2016	69.56	69.56	69.56	69.68
5994	NASDAQ	KLAC	Mon, Mar 14, 2016	68.97	69.62	68.97	69.56
5993	NASDAQ	KLAC	Fri, Mar 11, 2016	69.00	69.41	68.77	69.22
5992	NASDAQ	KLAC	Thu, Mar 10, 2016	68.06	68.06	68.06	68.70
5991	NASDAQ	KLAC	Wed, Mar 9, 2016	67.73	67.73	67.73	68.06
5990	NASDAQ	KLAC	Tue, Mar 8, 2016	68.42	68.83	67.71	67.73
5989	NASDAQ	KLAC	Mon, Mar 7, 2016	68.09	68.92	68.04	68.84
5988	NASDAQ	KLAC	Fri, Mar 4, 2016	68.70	68.70	68.70	68.31
5987	NASDAQ	KLAC	Thu, Mar 3, 2016	68.36	68.71	68.08	68.70
5986	NASDAQ	KLAC	Wed, Mar 2, 2016	68.90	68.90	68.07	68.42
5985	NASDAQ	KLAC	Tue, Mar 1, 2016	67.74	67.74	67.74	68.98
5984	NASDAQ	KLAC	Mon, Feb 29, 2016	67.88	68.42	67.67	67.97
5983	NASDAQ	KLAC	Fri, Feb 26, 2016	67.45	67.45	67.45	67.97
5982	NASDAQ	KLAC	Thu, Feb 25, 2016	66.30	67.46	66.19	67.45
5981	NASDAQ	KLAC	Wed, Feb 24, 2016	65.12	66.37	65.12	66.34
5980	NASDAQ	KLAC	Tue, Feb 23, 2016	65.76	66.20	65.32	65.68
5979	NASDAQ	KLAC	Mon, Feb 22, 2016	65.99	66.76	65.69	66.14
5978	NASDAQ	KLAC	Fri, Feb 19, 2016	65.59	66.67	65.59	65.69
5977	NASDAQ	KLAC	Thu, Feb 18, 2016	65.56	65.69	64.82	64.85
5976	NASDAQ	KLAC	Wed, Feb 17, 2016	64.90	65.64	64.78	65.57
5975	NASDAQ	KLAC	Tue, Feb 16, 2016	64.24	65.32	64.16	64.74
5974	NASDAQ	KLAC	Fri, Feb 12, 2016	63.29	64.07	62.89	63.79
5973	NASDAQ	KLAC	Thu, Feb 11, 2016	62.54	63.36	62.33	62.88
5972	NASDAQ	KLAC	Wed, Feb 10, 2016	64.19	64.59	63.79	64.13
5971	NASDAQ	KLAC	Tue, Feb 9, 2016	63.63	64.42	63.38	63.96
5970	NASDAQ	KLAC	Mon, Feb 8, 2016	64.60	65.06	63.58	64.14
5969	NASDAQ	KLAC	Fri, Feb 5, 2016	66.49	66.95	65.11	65.51
5968	NASDAQ	KLAC	Thu, Feb 4, 2016	66.81	67.11	66.33	66.88
5967	NASDAQ	KLAC	Wed, Feb 3, 2016	66.59	66.99	65.60	66.80
5966	NASDAQ	KLAC	Tue, Feb 2, 2016	66.31	66.78	65.87	66.16
5965	NASDAQ	KLAC	Mon, Feb 1, 2016	66.40	67.61	66.35	67.12
5964	NASDAQ	KLAC	Fri, Jan 29, 2016	66.28	66.99	66.01	66.99
5963	NASDAQ	KLAC	Thu, Jan 28, 2016	64.38	66.34	64.38	65.45
5962	NASDAQ	KLAC	Wed, Jan 27, 2016	65.22	65.40	64.31	64.43
5961	NASDAQ	KLAC	Tue, Jan 26, 2016	64.64	65.31	64.46	65.14
5960	NASDAQ	KLAC	Mon, Jan 25, 2016	65.02	65.26	64.56	64.65
5959	NASDAQ	KLAC	Fri, Jan 22, 2016	65.64	65.87	64.67	65.09
5958	NASDAQ	KLAC	Thu, Jan 21, 2016	65.30	65.32	64.35	64.63
5957	NASDAQ	KLAC	Wed, Jan 20, 2016	64.21	65.57	63.98	65.06
5956	NASDAQ	KLAC	Tue, Jan 19, 2016	65.50	65.50	64.07	64.32
5955	NASDAQ	KLAC	Fri, Jan 15, 2016	64.11	65.18	63.64	64.55
5954	NASDAQ	KLAC	Thu, Jan 14, 2016	65.03	67.14	64.81	66.66
5953	NASDAQ	KLAC	Wed, Jan 13, 2016	65.81	66.30	64.67	64.78
5952	NASDAQ	KLAC	Tue, Jan 12, 2016	65.92	66.46	65.15	65.75
5951	NASDAQ	KLAC	Mon, Jan 11, 2016	65.76	65.76	64.83	65.51
5950	NASDAQ	KLAC	Fri, Jan 8, 2016	66.14	66.31	64.70	65.24
5949	NASDAQ	KLAC	Thu, Jan 7, 2016	65.42	66.66	65.41	65.94
5948	NASDAQ	KLAC	Wed, Jan 6, 2016	67.71	68.24	66.09	66.58
5947	NASDAQ	KLAC	Tue, Jan 5, 2016	68.38	69.05	68.37	68.74
5946	NASDAQ	KLAC	Mon, Jan 4, 2016	68.03	69.18	68.00	68.69
5945	NASDAQ	KLAC	Thu, Dec 31, 2015	69.49	69.91	69.21	69.35
5944	NASDAQ	KLAC	Wed, Dec 30, 2015	69.85	70.20	69.66	69.69
5943	NASDAQ	KLAC	Tue, Dec 29, 2015	69.64	70.28	69.60	69.90
5942	NASDAQ	KLAC	Mon, Dec 28, 2015	69.28	69.43	68.81	69.40
5941	NASDAQ	KLAC	Thu, Dec 24, 2015	69.20	69.70	69.20	69.51
5940	NASDAQ	KLAC	Wed, Dec 23, 2015	69.31	69.49	69.14	69.25
5939	NASDAQ	KLAC	Tue, Dec 22, 2015	68.35	69.11	67.87	69.08
5938	NASDAQ	KLAC	Mon, Dec 21, 2015	67.38	68.39	67.06	68.37
5937	NASDAQ	KLAC	Fri, Dec 18, 2015	67.72	68.13	66.83	66.86
5936	NASDAQ	KLAC	Thu, Dec 17, 2015	69.25	69.39	68.05	68.05
5935	NASDAQ	KLAC	Wed, Dec 16, 2015	68.96	69.39	68.06	69.08
5934	NASDAQ	KLAC	Tue, Dec 15, 2015	67.99	69.37	67.95	68.88
5933	NASDAQ	KLAC	Mon, Dec 14, 2015	68.10	68.13	67.22	67.63
5932	NASDAQ	KLAC	Fri, Dec 11, 2015	67.53	68.29	67.53	67.87
5931	NASDAQ	KLAC	Thu, Dec 10, 2015	67.58	68.99	67.47	68.49
5930	NASDAQ	KLAC	Wed, Dec 9, 2015	68.62	68.81	67.55	67.58
5929	NASDAQ	KLAC	Tue, Dec 8, 2015	66.96	69.05	66.96	68.73
5928	NASDAQ	KLAC	Mon, Dec 7, 2015	67.43	67.95	67.12	67.48
5927	NASDAQ	KLAC	Fri, Dec 4, 2015	66.77	67.95	66.77	67.57
5926	NASDAQ	KLAC	Thu, Dec 3, 2015	67.86	68.12	66.61	66.61
5925	NASDAQ	KLAC	Wed, Dec 2, 2015	67.61	68.36	67.61	67.72
5924	NASDAQ	KLAC	Tue, Dec 1, 2015	66.77	68.00	66.77	67.90
5923	NASDAQ	KLAC	Mon, Nov 30, 2015	66.63	67.12	66.45	66.47
5922	NASDAQ	KLAC	Fri, Nov 27, 2015	66.40	66.73	66.31	66.54
5921	NASDAQ	KLAC	Wed, Nov 25, 2015	66.61	66.70	66.23	66.37
5920	NASDAQ	KLAC	Tue, Nov 24, 2015	66.44	66.94	66.16	66.46
5919	NASDAQ	KLAC	Mon, Nov 23, 2015	66.92	67.10	66.41	66.66
5918	NASDAQ	KLAC	Fri, Nov 20, 2015	67.00	67.49	66.72	67.02
5917	NASDAQ	KLAC	Thu, Nov 19, 2015	67.47	67.47	66.63	66.90
5916	NASDAQ	KLAC	Wed, Nov 18, 2015	66.50	67.15	66.34	67.10
5915	NASDAQ	KLAC	Tue, Nov 17, 2015	66.31	67.09	66.17	66.69
5914	NASDAQ	KLAC	Mon, Nov 16, 2015	65.83	66.38	65.29	66.35
5913	NASDAQ	KLAC	Fri, Nov 13, 2015	65.95	66.38	65.63	65.68
5912	NASDAQ	KLAC	Thu, Nov 12, 2015	66.23	66.38	65.75	65.86
5911	NASDAQ	KLAC	Wed, Nov 11, 2015	66.76	67.42	66.57	66.90
5910	NASDAQ	KLAC	Tue, Nov 10, 2015	66.98	67.18	66.48	66.76
5909	NASDAQ	KLAC	Mon, Nov 9, 2015	66.71	67.02	66.45	66.92
5908	NASDAQ	KLAC	Fri, Nov 6, 2015	66.74	67.14	66.44	66.85
5907	NASDAQ	KLAC	Thu, Nov 5, 2015	67.03	67.35	66.43	67.00
5906	NASDAQ	KLAC	Wed, Nov 4, 2015	66.29	66.96	66.29	66.83
5905	NASDAQ	KLAC	Tue, Nov 3, 2015	66.49	66.64	66.17	66.50
5904	NASDAQ	KLAC	Mon, Nov 2, 2015	67.00	67.39	66.50	66.55
5903	NASDAQ	KLAC	Fri, Oct 30, 2015	66.47	67.25	66.08	67.12
5902	NASDAQ	KLAC	Thu, Oct 29, 2015	65.51	66.88	65.25	66.32
5901	NASDAQ	KLAC	Wed, Oct 28, 2015	65.39	65.96	65.01	65.81
5900	NASDAQ	KLAC	Tue, Oct 27, 2015	65.13	65.83	65.06	65.34
5899	NASDAQ	KLAC	Mon, Oct 26, 2015	65.59	65.61	64.87	65.29
5898	NASDAQ	KLAC	Fri, Oct 23, 2015	65.00	65.67	64.97	65.35
5897	NASDAQ	KLAC	Thu, Oct 22, 2015	63.41	65.89	63.41	64.90
5896	NASDAQ	KLAC	Wed, Oct 21, 2015	64.39	67.27	63.79	63.98
5895	NASDAQ	KLAC	Tue, Oct 20, 2015	52.95	54.82	52.89	53.86
5894	NASDAQ	KLAC	Mon, Oct 19, 2015	52.91	53.47	52.64	53.12
5893	NASDAQ	KLAC	Fri, Oct 16, 2015	52.77	53.10	52.12	52.97
5892	NASDAQ	KLAC	Thu, Oct 15, 2015	52.70	53.13	52.08	52.65
5891	NASDAQ	KLAC	Wed, Oct 14, 2015	51.30	53.03	51.16	52.59
5890	NASDAQ	KLAC	Tue, Oct 13, 2015	52.42	52.49	51.54	51.59
5889	NASDAQ	KLAC	Mon, Oct 12, 2015	53.28	53.46	52.71	52.82
5888	NASDAQ	KLAC	Fri, Oct 9, 2015	53.35	53.72	52.81	53.19
5887	NASDAQ	KLAC	Thu, Oct 8, 2015	52.78	53.44	52.40	53.29
5886	NASDAQ	KLAC	Wed, Oct 7, 2015	53.00	53.73	52.29	52.67
5885	NASDAQ	KLAC	Tue, Oct 6, 2015	51.82	52.56	51.15	52.47
5884	NASDAQ	KLAC	Mon, Oct 5, 2015	50.61	52.09	50.53	51.73
5883	NASDAQ	KLAC	Fri, Oct 2, 2015	49.15	50.43	48.85	50.43
5882	NASDAQ	KLAC	Thu, Oct 1, 2015	49.98	50.06	48.73	49.60
5881	NASDAQ	KLAC	Wed, Sep 30, 2015	48.91	50.04	48.68	50.00
5880	NASDAQ	KLAC	Tue, Sep 29, 2015	48.16	48.57	47.73	48.18
5879	NASDAQ	KLAC	Mon, Sep 28, 2015	48.17	48.81	48.17	48.49
5878	NASDAQ	KLAC	Fri, Sep 25, 2015	48.95	49.27	47.96	48.61
5877	NASDAQ	KLAC	Thu, Sep 24, 2015	47.34	48.61	46.76	48.20
5876	NASDAQ	KLAC	Wed, Sep 23, 2015	49.22	49.40	47.86	47.88
5875	NASDAQ	KLAC	Tue, Sep 22, 2015	49.11	49.64	48.47	49.40
5874	NASDAQ	KLAC	Mon, Sep 21, 2015	50.58	50.67	49.05	49.20
5873	NASDAQ	KLAC	Fri, Sep 18, 2015	50.64	51.20	50.12	50.42
5872	NASDAQ	KLAC	Thu, Sep 17, 2015	52.80	52.80	51.09	51.31
5871	NASDAQ	KLAC	Wed, Sep 16, 2015	52.57	53.28	52.45	53.19
5870	NASDAQ	KLAC	Tue, Sep 15, 2015	52.42	52.83	51.97	52.58
5869	NASDAQ	KLAC	Mon, Sep 14, 2015	51.33	52.59	51.30	52.18
5868	NASDAQ	KLAC	Fri, Sep 11, 2015	51.19	51.46	50.59	51.21
5867	NASDAQ	KLAC	Thu, Sep 10, 2015	49.17	51.85	49.02	51.48
5866	NASDAQ	KLAC	Wed, Sep 9, 2015	50.12	50.71	49.19	49.35
5865	NASDAQ	KLAC	Tue, Sep 8, 2015	48.47	49.86	48.43	49.80
5864	NASDAQ	KLAC	Fri, Sep 4, 2015	47.97	48.21	47.42	47.54
5863	NASDAQ	KLAC	Thu, Sep 3, 2015	48.68	49.65	48.56	48.83
5862	NASDAQ	KLAC	Wed, Sep 2, 2015	48.81	48.94	47.82	48.66
5861	NASDAQ	KLAC	Tue, Sep 1, 2015	48.27	49.30	47.73	48.03
5860	NASDAQ	KLAC	Mon, Aug 31, 2015	49.56	50.34	49.23	50.11
5859	NASDAQ	KLAC	Fri, Aug 28, 2015	49.21	50.15	49.17	49.89
5858	NASDAQ	KLAC	Thu, Aug 27, 2015	48.67	49.83	48.53	49.59
5857	NASDAQ	KLAC	Wed, Aug 26, 2015	47.41	48.16	46.37	48.11
5856	NASDAQ	KLAC	Tue, Aug 25, 2015	49.00	49.72	46.30	46.32
5855	NASDAQ	KLAC	Mon, Aug 24, 2015	45.51	48.66	44.95	46.97
5854	NASDAQ	KLAC	Fri, Aug 21, 2015	48.30	48.95	47.69	47.70
5853	NASDAQ	KLAC	Thu, Aug 20, 2015	49.35	49.54	48.41	48.44
5852	NASDAQ	KLAC	Wed, Aug 19, 2015	50.06	50.57	49.53	50.01
5851	NASDAQ	KLAC	Tue, Aug 18, 2015	51.81	52.08	50.12	50.19
5850	NASDAQ	KLAC	Mon, Aug 17, 2015	51.07	51.86	50.73	51.83
5849	NASDAQ	KLAC	Fri, Aug 14, 2015	51.61	51.62	50.44	51.20
5848	NASDAQ	KLAC	Thu, Aug 13, 2015	52.74	52.74	51.51	51.52
5847	NASDAQ	KLAC	Wed, Aug 12, 2015	52.28	53.48	51.55	53.28
5846	NASDAQ	KLAC	Tue, Aug 11, 2015	53.64	53.64	52.75	53.01
5845	NASDAQ	KLAC	Mon, Aug 10, 2015	52.92	54.45	52.92	54.15
5844	NASDAQ	KLAC	Fri, Aug 7, 2015	51.71	52.48	51.49	52.35
5843	NASDAQ	KLAC	Thu, Aug 6, 2015	52.72	52.72	51.42	51.95
5842	NASDAQ	KLAC	Wed, Aug 5, 2015	52.24	53.16	52.24	52.64
5841	NASDAQ	KLAC	Tue, Aug 4, 2015	52.36	52.83	51.58	51.85
5840	NASDAQ	KLAC	Mon, Aug 3, 2015	52.74	52.89	52.12	52.54
5839	NASDAQ	KLAC	Fri, Jul 31, 2015	51.10	53.48	51.04	53.05
5838	NASDAQ	KLAC	Thu, Jul 30, 2015	51.72	52.44	51.46	52.06
5837	NASDAQ	KLAC	Wed, Jul 29, 2015	51.60	51.84	50.95	51.74
5836	NASDAQ	KLAC	Tue, Jul 28, 2015	50.57	52.40	50.57	51.92
5835	NASDAQ	KLAC	Mon, Jul 27, 2015	51.15	51.69	50.64	51.04
5834	NASDAQ	KLAC	Fri, Jul 24, 2015	52.82	52.94	50.88	51.25
5833	NASDAQ	KLAC	Thu, Jul 23, 2015	51.76	53.34	51.51	52.84
5832	NASDAQ	KLAC	Wed, Jul 22, 2015	51.28	51.83	50.42	51.67
5831	NASDAQ	KLAC	Tue, Jul 21, 2015	51.95	52.53	51.70	51.82
5830	NASDAQ	KLAC	Mon, Jul 20, 2015	52.21	52.36	51.79	52.10
5829	NASDAQ	KLAC	Fri, Jul 17, 2015	52.65	52.68	51.78	51.93
5828	NASDAQ	KLAC	Thu, Jul 16, 2015	54.52	54.56	51.67	52.58
5827	NASDAQ	KLAC	Wed, Jul 15, 2015	55.69	55.73	54.48	54.76
5826	NASDAQ	KLAC	Tue, Jul 14, 2015	56.63	56.75	55.56	55.63
5825	NASDAQ	KLAC	Mon, Jul 13, 2015	55.48	56.58	55.13	56.32
5824	NASDAQ	KLAC	Fri, Jul 10, 2015	55.36	55.86	54.84	55.11
5823	NASDAQ	KLAC	Thu, Jul 9, 2015	55.38	55.94	54.73	54.73
5822	NASDAQ	KLAC	Wed, Jul 8, 2015	55.39	55.79	54.57	54.80
5821	NASDAQ	KLAC	Tue, Jul 7, 2015	56.41	56.36	54.59	56.10
5820	NASDAQ	KLAC	Mon, Jul 6, 2015	56.45	57.33	55.90	56.18
5819	NASDAQ	KLAC	Thu, Jul 2, 2015	56.73	57.35	56.70	57.26
5818	NASDAQ	KLAC	Wed, Jul 1, 2015	56.72	57.15	56.52	56.79
5817	NASDAQ	KLAC	Tue, Jun 30, 2015	56.42	56.59	55.80	56.21
5816	NASDAQ	KLAC	Mon, Jun 29, 2015	56.54	56.81	55.63	55.76
5815	NASDAQ	KLAC	Fri, Jun 26, 2015	57.15	57.74	56.59	57.15
5814	NASDAQ	KLAC	Thu, Jun 25, 2015	57.42	57.81	57.07	57.34
5813	NASDAQ	KLAC	Wed, Jun 24, 2015	57.20	57.64	57.14	57.21
5812	NASDAQ	KLAC	Tue, Jun 23, 2015	58.12	58.33	57.07	57.28
5811	NASDAQ	KLAC	Mon, Jun 22, 2015	58.37	58.68	57.93	58.21
5810	NASDAQ	KLAC	Fri, Jun 19, 2015	58.26	58.37	57.62	57.99
5809	NASDAQ	KLAC	Thu, Jun 18, 2015	57.31	58.34	57.17	58.21
5808	NASDAQ	KLAC	Wed, Jun 17, 2015	57.23	57.42	56.70	57.13
5807	NASDAQ	KLAC	Tue, Jun 16, 2015	56.52	57.29	56.32	57.20
5806	NASDAQ	KLAC	Mon, Jun 15, 2015	55.32	56.69	55.24	56.43
5805	NASDAQ	KLAC	Fri, Jun 12, 2015	56.05	56.05	55.51	55.89
5804	NASDAQ	KLAC	Thu, Jun 11, 2015	56.33	56.59	56.14	56.48
5803	NASDAQ	KLAC	Wed, Jun 10, 2015	55.96	56.76	55.92	56.16
5802	NASDAQ	KLAC	Tue, Jun 9, 2015	56.00	56.06	55.42	55.65
5801	NASDAQ	KLAC	Mon, Jun 8, 2015	56.80	57.02	55.62	55.97
5800	NASDAQ	KLAC	Fri, Jun 5, 2015	57.31	57.40	56.70	56.97
5799	NASDAQ	KLAC	Thu, Jun 4, 2015	58.27	58.49	57.02	57.25
5798	NASDAQ	KLAC	Wed, Jun 3, 2015	59.70	59.84	58.58	58.64
5797	NASDAQ	KLAC	Tue, Jun 2, 2015	59.53	59.73	59.01	59.35
5796	NASDAQ	KLAC	Mon, Jun 1, 2015	60.07	60.09	59.41	59.79
5795	NASDAQ	KLAC	Fri, May 29, 2015	60.06	60.50	59.43	59.66
5794	NASDAQ	KLAC	Thu, May 28, 2015	59.98	60.73	59.85	60.27
5793	NASDAQ	KLAC	Wed, May 27, 2015	58.33	60.13	58.08	59.98
5792	NASDAQ	KLAC	Tue, May 26, 2015	58.76	58.88	58.05	58.25
5791	NASDAQ	KLAC	Fri, May 22, 2015	58.95	59.58	58.83	59.12
5790	NASDAQ	KLAC	Thu, May 21, 2015	59.07	59.24	58.75	59.16
5789	NASDAQ	KLAC	Wed, May 20, 2015	59.05	59.64	58.82	59.08
5788	NASDAQ	KLAC	Tue, May 19, 2015	59.74	60.15	58.88	59.08
5787	NASDAQ	KLAC	Mon, May 18, 2015	59.85	60.09	59.63	59.73
5786	NASDAQ	KLAC	Fri, May 15, 2015	59.59	60.28	59.38	59.91
5785	NASDAQ	KLAC	Thu, May 14, 2015	59.11	59.49	58.36	59.35
5784	NASDAQ	KLAC	Wed, May 13, 2015	58.77	59.48	58.33	58.88
5783	NASDAQ	KLAC	Tue, May 12, 2015	59.03	59.22	57.80	58.73
5782	NASDAQ	KLAC	Mon, May 11, 2015	59.67	60.17	59.49	59.61
5781	NASDAQ	KLAC	Fri, May 8, 2015	59.19	60.23	59.15	59.80
5780	NASDAQ	KLAC	Thu, May 7, 2015	58.39	58.96	58.23	58.86
5779	NASDAQ	KLAC	Wed, May 6, 2015	58.56	59.12	57.77	58.26
5778	NASDAQ	KLAC	Tue, May 5, 2015	59.84	60.00	58.46	58.49
5777	NASDAQ	KLAC	Mon, May 4, 2015	60.17	60.46	60.10	60.29
5776	NASDAQ	KLAC	Fri, May 1, 2015	59.11	60.09	58.89	60.09
5775	NASDAQ	KLAC	Thu, Apr 30, 2015	59.11	59.58	58.45	58.80
5774	NASDAQ	KLAC	Wed, Apr 29, 2015	59.29	59.85	58.96	59.26
5773	NASDAQ	KLAC	Tue, Apr 28, 2015	59.49	59.94	58.95	59.77
5772	NASDAQ	KLAC	Mon, Apr 27, 2015	58.88	60.80	58.67	59.48
5771	NASDAQ	KLAC	Fri, Apr 24, 2015	59.71	59.86	58.16	58.89
5770	NASDAQ	KLAC	Thu, Apr 23, 2015	59.68	60.27	59.45	59.85
5769	NASDAQ	KLAC	Wed, Apr 22, 2015	59.36	60.50	59.11	60.30
5768	NASDAQ	KLAC	Tue, Apr 21, 2015	59.99	60.34	58.93	59.34
5767	NASDAQ	KLAC	Mon, Apr 20, 2015	58.39	59.04	58.06	58.56
5766	NASDAQ	KLAC	Fri, Apr 17, 2015	58.84	58.89	57.67	58.00
5765	NASDAQ	KLAC	Thu, Apr 16, 2015	59.41	60.09	58.92	59.33
5764	NASDAQ	KLAC	Wed, Apr 15, 2015	59.28	60.58	59.23	60.04
5763	NASDAQ	KLAC	Tue, Apr 14, 2015	58.85	59.60	58.48	59.36
5762	NASDAQ	KLAC	Mon, Apr 13, 2015	59.07	59.67	58.78	59.00
5761	NASDAQ	KLAC	Fri, Apr 10, 2015	58.80	59.13	58.36	59.12
5760	NASDAQ	KLAC	Thu, Apr 9, 2015	58.13	59.05	57.73	58.94
5759	NASDAQ	KLAC	Wed, Apr 8, 2015	57.63	58.25	57.63	58.05
5758	NASDAQ	KLAC	Tue, Apr 7, 2015	58.17	58.43	57.75	57.76
5757	NASDAQ	KLAC	Mon, Apr 6, 2015	57.64	58.52	57.21	58.14
5756	NASDAQ	KLAC	Thu, Apr 2, 2015	58.08	58.54	57.10	58.09
5755	NASDAQ	KLAC	Wed, Apr 1, 2015	58.27	58.35	57.21	57.75
5754	NASDAQ	KLAC	Tue, Mar 31, 2015	60.29	59.03	58.19	58.29
5753	NASDAQ	KLAC	Mon, Mar 30, 2015	59.60	59.86	59.07	59.41
5752	NASDAQ	KLAC	Fri, Mar 27, 2015	58.52	59.62	57.95	59.00
5751	NASDAQ	KLAC	Thu, Mar 26, 2015	58.28	59.02	57.49	58.43
5750	NASDAQ	KLAC	Wed, Mar 25, 2015	62.94	62.94	59.19	59.37
5749	NASDAQ	KLAC	Tue, Mar 24, 2015	63.11	63.61	62.94	62.97
5748	NASDAQ	KLAC	Mon, Mar 23, 2015	63.36	63.83	63.25	63.27
5747	NASDAQ	KLAC	Fri, Mar 20, 2015	62.66	63.69	62.39	63.54
5746	NASDAQ	KLAC	Thu, Mar 19, 2015	61.89	62.53	61.86	62.23
5745	NASDAQ	KLAC	Wed, Mar 18, 2015	61.25	62.20	60.58	61.79
5744	NASDAQ	KLAC	Tue, Mar 17, 2015	61.43	61.67	61.09	61.38
5743	NASDAQ	KLAC	Mon, Mar 16, 2015	61.00	62.03	60.86	61.92
5742	NASDAQ	KLAC	Fri, Mar 13, 2015	60.37	61.06	60.09	60.71
5741	NASDAQ	KLAC	Thu, Mar 12, 2015	60.08	60.47	59.55	60.41
5740	NASDAQ	KLAC	Wed, Mar 11, 2015	60.54	61.02	60.16	60.28
5739	NASDAQ	KLAC	Tue, Mar 10, 2015	60.68	61.06	60.09	60.15
5738	NASDAQ	KLAC	Mon, Mar 9, 2015	61.01	61.66	61.01	61.37
5737	NASDAQ	KLAC	Fri, Mar 6, 2015	61.93	62.37	60.96	61.06
5736	NASDAQ	KLAC	Thu, Mar 5, 2015	63.14	63.41	62.15	62.23
5735	NASDAQ	KLAC	Wed, Mar 4, 2015	63.50	63.90	62.83	63.15
5734	NASDAQ	KLAC	Tue, Mar 3, 2015	65.30	65.59	63.85	63.90
5733	NASDAQ	KLAC	Mon, Mar 2, 2015	65.19	66.24	65.19	65.70
5732	NASDAQ	KLAC	Fri, Feb 27, 2015	65.46	65.59	64.85	64.96
5731	NASDAQ	KLAC	Thu, Feb 26, 2015	65.90	66.12	65.13	65.51
5730	NASDAQ	KLAC	Wed, Feb 25, 2015	66.13	66.66	65.73	65.88
5729	NASDAQ	KLAC	Tue, Feb 24, 2015	64.68	66.36	64.48	66.28
5728	NASDAQ	KLAC	Mon, Feb 23, 2015	64.83	64.93	64.36	64.48
5727	NASDAQ	KLAC	Fri, Feb 20, 2015	64.55	65.19	64.20	64.97
5726	NASDAQ	KLAC	Thu, Feb 19, 2015	63.96	64.99	63.82	64.66
5725	NASDAQ	KLAC	Wed, Feb 18, 2015	63.71	64.67	63.63	64.29
5724	NASDAQ	KLAC	Tue, Feb 17, 2015	63.67	64.15	63.50	63.93
5723	NASDAQ	KLAC	Fri, Feb 13, 2015	64.14	64.26	63.55	63.64
5722	NASDAQ	KLAC	Thu, Feb 12, 2015	63.60	63.94	63.04	63.87
5721	NASDAQ	KLAC	Wed, Feb 11, 2015	63.95	64.34	63.46	63.96
5720	NASDAQ	KLAC	Tue, Feb 10, 2015	62.75	63.88	62.23	63.81
5719	NASDAQ	KLAC	Mon, Feb 9, 2015	62.01	62.50	61.53	62.21
5718	NASDAQ	KLAC	Fri, Feb 6, 2015	63.56	63.96	62.39	62.61
5717	NASDAQ	KLAC	Thu, Feb 5, 2015	63.15	63.38	62.36	63.27
5716	NASDAQ	KLAC	Wed, Feb 4, 2015	63.41	63.85	62.75	63.16
5715	NASDAQ	KLAC	Tue, Feb 3, 2015	62.03	63.54	61.92	63.47
5714	NASDAQ	KLAC	Mon, Feb 2, 2015	61.42	62.10	60.21	61.87
5713	NASDAQ	KLAC	Fri, Jan 30, 2015	62.41	63.40	61.34	61.47
5712	NASDAQ	KLAC	Thu, Jan 29, 2015	62.53	63.57	62.11	63.39
5711	NASDAQ	KLAC	Wed, Jan 28, 2015	64.01	64.44	62.74	62.76
5710	NASDAQ	KLAC	Tue, Jan 27, 2015	63.86	64.18	63.01	63.34
5709	NASDAQ	KLAC	Mon, Jan 26, 2015	64.88	65.70	64.18	65.44
5708	NASDAQ	KLAC	Fri, Jan 23, 2015	66.58	67.50	65.12	65.24
5707	NASDAQ	KLAC	Thu, Jan 22, 2015	69.49	71.13	68.68	70.95
5706	NASDAQ	KLAC	Wed, Jan 21, 2015	68.48	69.93	68.48	69.41
5705	NASDAQ	KLAC	Tue, Jan 20, 2015	68.25	69.06	67.53	68.91
5704	NASDAQ	KLAC	Fri, Jan 16, 2015	66.73	67.99	66.46	67.84
5703	NASDAQ	KLAC	Thu, Jan 15, 2015	67.25	69.09	66.36	66.87
5702	NASDAQ	KLAC	Wed, Jan 14, 2015	65.21	66.24	64.91	65.55
5701	NASDAQ	KLAC	Tue, Jan 13, 2015	67.82	68.49	65.31	65.99
5700	NASDAQ	KLAC	Mon, Jan 12, 2015	69.14	69.32	66.67	67.09
5699	NASDAQ	KLAC	Fri, Jan 9, 2015	69.29	69.55	68.34	69.17
5698	NASDAQ	KLAC	Thu, Jan 8, 2015	68.38	69.44	68.18	68.93
5697	NASDAQ	KLAC	Wed, Jan 7, 2015	66.78	67.83	66.51	67.80
5696	NASDAQ	KLAC	Tue, Jan 6, 2015	68.56	68.81	66.51	66.69
5695	NASDAQ	KLAC	Mon, Jan 5, 2015	69.77	70.05	68.68	68.72
5694	NASDAQ	KLAC	Fri, Jan 2, 2015	70.62	71.26	69.81	70.29
5693	NASDAQ	KLAC	Wed, Dec 31, 2014	71.61	71.88	70.29	70.32
5692	NASDAQ	KLAC	Tue, Dec 30, 2014	71.28	71.76	71.00	71.19
5691	NASDAQ	KLAC	Mon, Dec 29, 2014	71.50	71.93	71.31	71.64
5690	NASDAQ	KLAC	Fri, Dec 26, 2014	72.03	72.36	71.76	71.85
5689	NASDAQ	KLAC	Wed, Dec 24, 2014	72.63	72.89	71.97	72.02
5688	NASDAQ	KLAC	Tue, Dec 23, 2014	72.52	73.12	72.30	72.63
5687	NASDAQ	KLAC	Mon, Dec 22, 2014	70.90	72.35	70.30	72.16
5686	NASDAQ	KLAC	Fri, Dec 19, 2014	69.52	70.01	69.07	69.72
5685	NASDAQ	KLAC	Thu, Dec 18, 2014	68.67	69.58	68.07	69.58
5684	NASDAQ	KLAC	Wed, Dec 17, 2014	67.02	67.94	66.22	67.75
5683	NASDAQ	KLAC	Tue, Dec 16, 2014	67.47	68.20	66.68	66.72
5682	NASDAQ	KLAC	Mon, Dec 15, 2014	68.56	69.52	67.29	67.36
5681	NASDAQ	KLAC	Fri, Dec 12, 2014	68.75	69.81	68.50	68.63
5680	NASDAQ	KLAC	Thu, Dec 11, 2014	69.49	70.34	69.02	69.15
5679	NASDAQ	KLAC	Wed, Dec 10, 2014	69.82	70.37	69.04	69.13
5678	NASDAQ	KLAC	Tue, Dec 9, 2014	69.27	70.14	68.75	69.88
5677	NASDAQ	KLAC	Mon, Dec 8, 2014	70.40	70.76	69.25	69.56
5676	NASDAQ	KLAC	Fri, Dec 5, 2014	70.33	71.09	70.33	70.66
5675	NASDAQ	KLAC	Thu, Dec 4, 2014	71.14	71.71	69.97	70.33
5674	NASDAQ	KLAC	Wed, Dec 3, 2014	68.97	71.21	68.71	71.02
5673	NASDAQ	KLAC	Tue, Dec 2, 2014	68.94	69.10	68.18	68.84
5672	NASDAQ	KLAC	Mon, Dec 1, 2014	69.07	69.77	68.21	68.86
5671	NASDAQ	KLAC	Fri, Nov 28, 2014	67.68	69.62	67.50	69.44
5670	NASDAQ	KLAC	Wed, Nov 26, 2014	67.53	67.89	66.74	67.34
5669	NASDAQ	KLAC	Tue, Nov 25, 2014	83.99	84.21	83.26	84.18
5668	NASDAQ	KLAC	Mon, Nov 24, 2014	82.10	83.92	81.80	83.71
5667	NASDAQ	KLAC	Fri, Nov 21, 2014	81.78	81.78	80.55	81.52
5666	NASDAQ	KLAC	Thu, Nov 20, 2014	80.88	81.36	80.25	80.70
5665	NASDAQ	KLAC	Wed, Nov 19, 2014	80.65	81.22	80.23	81.01
5664	NASDAQ	KLAC	Tue, Nov 18, 2014	78.99	80.91	78.99	80.71
5663	NASDAQ	KLAC	Mon, Nov 17, 2014	79.40	79.79	78.64	79.02
5662	NASDAQ	KLAC	Fri, Nov 14, 2014	79.57	80.52	78.98	80.33
5661	NASDAQ	KLAC	Thu, Nov 13, 2014	79.57	80.16	79.53	80.09
5660	NASDAQ	KLAC	Wed, Nov 12, 2014	80.12	80.28	79.30	79.73
5659	NASDAQ	KLAC	Tue, Nov 11, 2014	80.63	80.85	80.00	80.19
5658	NASDAQ	KLAC	Mon, Nov 10, 2014	80.12	80.85	79.94	80.51
5657	NASDAQ	KLAC	Fri, Nov 7, 2014	81.15	81.16	79.26	80.00
5656	NASDAQ	KLAC	Thu, Nov 6, 2014	81.46	82.03	80.60	80.83
5655	NASDAQ	KLAC	Wed, Nov 5, 2014	80.32	81.65	79.54	81.28
5654	NASDAQ	KLAC	Tue, Nov 4, 2014	79.63	80.71	79.12	80.03
5653	NASDAQ	KLAC	Mon, Nov 3, 2014	79.04	80.52	79.02	79.95
5652	NASDAQ	KLAC	Fri, Oct 31, 2014	78.37	79.88	77.99	79.15
5651	NASDAQ	KLAC	Thu, Oct 30, 2014	75.98	76.41	75.15	76.36
5650	NASDAQ	KLAC	Wed, Oct 29, 2014	75.02	76.69	75.02	76.30
5649	NASDAQ	KLAC	Tue, Oct 28, 2014	75.25	76.11	74.97	76.10
5648	NASDAQ	KLAC	Mon, Oct 27, 2014	75.93	76.28	74.30	75.06
5647	NASDAQ	KLAC	Fri, Oct 24, 2014	76.17	78.63	73.29	75.90
5646	NASDAQ	KLAC	Thu, Oct 23, 2014	70.74	71.70	70.08	71.00
5645	NASDAQ	KLAC	Wed, Oct 22, 2014	71.79	71.99	70.24	70.30
5644	NASDAQ	KLAC	Tue, Oct 21, 2014	69.73	71.40	66.47	71.38
5643	NASDAQ	KLAC	Mon, Oct 20, 2014	68.27	69.59	67.84	69.56
5642	NASDAQ	KLAC	Fri, Oct 17, 2014	69.23	69.62	68.30	68.44
5641	NASDAQ	KLAC	Thu, Oct 16, 2014	66.33	68.95	66.18	68.23
5640	NASDAQ	KLAC	Wed, Oct 15, 2014	65.29	67.84	65.25	67.46
5639	NASDAQ	KLAC	Tue, Oct 14, 2014	66.52	67.50	65.51	66.42
5638	NASDAQ	KLAC	Mon, Oct 13, 2014	67.92	68.29	65.60	65.61
5637	NASDAQ	KLAC	Fri, Oct 10, 2014	72.00	72.10	67.74	68.07
5636	NASDAQ	KLAC	Thu, Oct 9, 2014	75.57	76.00	73.62	73.65
5635	NASDAQ	KLAC	Wed, Oct 8, 2014	75.75	76.04	75.17	75.84
5634	NASDAQ	KLAC	Tue, Oct 7, 2014	75.59	76.15	75.32	75.51
5633	NASDAQ	KLAC	Mon, Oct 6, 2014	76.62	76.67	75.54	76.00
5632	NASDAQ	KLAC	Fri, Oct 3, 2014	76.27	76.67	75.93	76.25
5631	NASDAQ	KLAC	Thu, Oct 2, 2014	76.26	76.90	75.58	76.65
5630	NASDAQ	KLAC	Wed, Oct 1, 2014	78.88	78.88	76.29	76.54
5629	NASDAQ	KLAC	Tue, Sep 30, 2014	79.75	79.88	78.76	78.78
5628	NASDAQ	KLAC	Mon, Sep 29, 2014	79.56	80.20	79.43	79.85
5627	NASDAQ	KLAC	Fri, Sep 26, 2014	80.05	80.19	79.41	80.06
5626	NASDAQ	KLAC	Thu, Sep 25, 2014	80.33	80.51	78.89	79.53
5625	NASDAQ	KLAC	Wed, Sep 24, 2014	80.26	80.53	79.90	80.52
5624	NASDAQ	KLAC	Tue, Sep 23, 2014	79.92	80.52	79.61	80.00
5623	NASDAQ	KLAC	Mon, Sep 22, 2014	80.52	80.78	79.89	80.09
5622	NASDAQ	KLAC	Fri, Sep 19, 2014	81.23	81.27	80.52	80.77
5621	NASDAQ	KLAC	Thu, Sep 18, 2014	79.57	80.89	79.44	80.86
5620	NASDAQ	KLAC	Wed, Sep 17, 2014	78.31	79.77	78.02	79.57
5619	NASDAQ	KLAC	Tue, Sep 16, 2014	77.11	78.40	76.96	78.28
5618	NASDAQ	KLAC	Mon, Sep 15, 2014	78.08	78.48	77.24	77.33
5617	NASDAQ	KLAC	Fri, Sep 12, 2014	78.64	78.64	78.20	78.28
5616	NASDAQ	KLAC	Thu, Sep 11, 2014	78.38	78.78	78.12	78.64
5615	NASDAQ	KLAC	Wed, Sep 10, 2014	78.80	79.05	78.27	78.67
5614	NASDAQ	KLAC	Tue, Sep 9, 2014	78.39	79.07	78.03	78.57
5613	NASDAQ	KLAC	Mon, Sep 8, 2014	78.31	79.02	78.15	78.65
5612	NASDAQ	KLAC	Fri, Sep 5, 2014	77.45	78.33	77.40	78.31
5611	NASDAQ	KLAC	Thu, Sep 4, 2014	77.72	78.14	77.34	77.60
5610	NASDAQ	KLAC	Wed, Sep 3, 2014	77.27	77.91	77.08	77.72
5609	NASDAQ	KLAC	Tue, Sep 2, 2014	76.54	77.30	76.47	77.15
5608	NASDAQ	KLAC	Fri, Aug 29, 2014	76.64	76.73	76.16	76.42
5607	NASDAQ	KLAC	Thu, Aug 28, 2014	76.27	76.44	75.93	76.33
5606	NASDAQ	KLAC	Wed, Aug 27, 2014	75.84	76.45	75.84	76.43
5605	NASDAQ	KLAC	Tue, Aug 26, 2014	75.73	76.09	75.51	75.97
5604	NASDAQ	KLAC	Mon, Aug 25, 2014	75.30	75.66	75.20	75.51
5603	NASDAQ	KLAC	Fri, Aug 22, 2014	75.15	75.49	74.85	74.98
5602	NASDAQ	KLAC	Thu, Aug 21, 2014	74.85	75.30	74.60	75.14
5601	NASDAQ	KLAC	Wed, Aug 20, 2014	74.68	75.08	74.48	74.70
5600	NASDAQ	KLAC	Tue, Aug 19, 2014	74.30	75.07	72.33	74.96
5599	NASDAQ	KLAC	Mon, Aug 18, 2014	74.66	74.52	73.88	74.37
5598	NASDAQ	KLAC	Fri, Aug 15, 2014	73.33	74.41	73.25	74.07
5597	NASDAQ	KLAC	Thu, Aug 14, 2014	72.46	73.11	72.27	73.04
5596	NASDAQ	KLAC	Wed, Aug 13, 2014	72.85	73.29	72.66	72.93
5595	NASDAQ	KLAC	Tue, Aug 12, 2014	72.32	72.98	72.21	72.82
5594	NASDAQ	KLAC	Mon, Aug 11, 2014	72.44	73.43	72.40	72.60
5593	NASDAQ	KLAC	Fri, Aug 8, 2014	71.72	72.40	71.52	72.34
5592	NASDAQ	KLAC	Thu, Aug 7, 2014	72.30	72.30	71.33	71.63
5591	NASDAQ	KLAC	Wed, Aug 6, 2014	70.91	72.37	70.91	71.88
5590	NASDAQ	KLAC	Tue, Aug 5, 2014	71.54	72.28	71.30	71.60
5589	NASDAQ	KLAC	Mon, Aug 4, 2014	71.40	72.40	71.36	72.17
5588	NASDAQ	KLAC	Fri, Aug 1, 2014	71.50	72.12	71.21	71.63
5587	NASDAQ	KLAC	Thu, Jul 31, 2014	71.55	71.91	71.07	71.49
5586	NASDAQ	KLAC	Wed, Jul 30, 2014	72.09	72.39	71.38	71.89
5585	NASDAQ	KLAC	Tue, Jul 29, 2014	72.07	72.53	71.31	71.40
5584	NASDAQ	KLAC	Mon, Jul 28, 2014	71.52	72.06	70.73	71.83
5583	NASDAQ	KLAC	Fri, Jul 25, 2014	70.38	72.34	70.10	71.60
5582	NASDAQ	KLAC	Thu, Jul 24, 2014	73.46	73.89	72.81	73.02
5581	NASDAQ	KLAC	Wed, Jul 23, 2014	74.63	74.63	73.09	73.26
5580	NASDAQ	KLAC	Tue, Jul 22, 2014	74.81	75.00	74.41	74.52
5579	NASDAQ	KLAC	Mon, Jul 21, 2014	74.03	74.90	73.96	74.62
5578	NASDAQ	KLAC	Fri, Jul 18, 2014	74.25	74.79	73.97	74.50
5577	NASDAQ	KLAC	Thu, Jul 17, 2014	73.77	74.54	73.54	74.01
5576	NASDAQ	KLAC	Wed, Jul 16, 2014	74.36	75.38	73.85	74.12
5575	NASDAQ	KLAC	Tue, Jul 15, 2014	74.78	75.14	73.86	74.23
5574	NASDAQ	KLAC	Mon, Jul 14, 2014	75.22	75.27	74.61	74.90
5573	NASDAQ	KLAC	Fri, Jul 11, 2014	74.86	74.86	74.22	74.61
5572	NASDAQ	KLAC	Thu, Jul 10, 2014	73.77	75.40	73.71	74.72
5571	NASDAQ	KLAC	Wed, Jul 9, 2014	74.05	75.01	73.68	74.86
5570	NASDAQ	KLAC	Tue, Jul 8, 2014	74.31	74.95	72.91	74.09
5569	NASDAQ	KLAC	Mon, Jul 7, 2014	74.73	75.07	73.83	74.03
5568	NASDAQ	KLAC	Thu, Jul 3, 2014	73.63	74.70	73.46	74.62
5567	NASDAQ	KLAC	Wed, Jul 2, 2014	72.78	73.45	72.74	73.24
5566	NASDAQ	KLAC	Tue, Jul 1, 2014	72.73	73.59	72.51	73.07
5565	NASDAQ	KLAC	Mon, Jun 30, 2014	71.96	72.78	71.49	72.64
5564	NASDAQ	KLAC	Fri, Jun 27, 2014	70.00	71.17	69.73	70.97
5563	NASDAQ	KLAC	Thu, Jun 26, 2014	69.80	69.96	69.14	69.96
5562	NASDAQ	KLAC	Wed, Jun 25, 2014	69.67	69.92	68.97	69.80
5561	NASDAQ	KLAC	Tue, Jun 24, 2014	70.00	70.31	69.28	69.44
5560	NASDAQ	KLAC	Mon, Jun 23, 2014	70.00	70.35	69.73	70.31
5559	NASDAQ	KLAC	Fri, Jun 20, 2014	69.20	70.02	69.07	70.00
5558	NASDAQ	KLAC	Thu, Jun 19, 2014	69.08	69.28	68.22	68.92
5557	NASDAQ	KLAC	Wed, Jun 18, 2014	69.23	69.30	68.19	69.04
5556	NASDAQ	KLAC	Tue, Jun 17, 2014	68.46	69.29	68.40	69.14
5555	NASDAQ	KLAC	Mon, Jun 16, 2014	67.95	69.00	67.95	68.70
5554	NASDAQ	KLAC	Fri, Jun 13, 2014	68.26	68.74	67.97	68.57
5553	NASDAQ	KLAC	Thu, Jun 12, 2014	67.14	68.50	67.65	67.85
5552	NASDAQ	KLAC	Wed, Jun 11, 2014	67.26	68.60	67.26	68.12
5551	NASDAQ	KLAC	Tue, Jun 10, 2014	68.11	68.25	67.42	68.11
5550	NASDAQ	KLAC	Mon, Jun 9, 2014	67.00	68.07	66.98	68.02
5549	NASDAQ	KLAC	Fri, Jun 6, 2014	66.93	67.00	66.59	66.97
5548	NASDAQ	KLAC	Thu, Jun 5, 2014	66.21	66.70	65.79	66.45
5547	NASDAQ	KLAC	Wed, Jun 4, 2014	65.70	66.36	65.67	66.25
5546	NASDAQ	KLAC	Tue, Jun 3, 2014	65.17	66.11	65.17	65.85
5545	NASDAQ	KLAC	Mon, Jun 2, 2014	65.73	66.14	65.25	65.58
5544	NASDAQ	KLAC	Fri, May 30, 2014	65.75	65.88	65.15	65.52
5543	NASDAQ	KLAC	Thu, May 29, 2014	65.48	65.71	65.04	65.65
5542	NASDAQ	KLAC	Wed, May 28, 2014	64.71	65.52	64.80	65.42
5541	NASDAQ	KLAC	Tue, May 27, 2014	64.39	65.24	64.11	65.24
5540	NASDAQ	KLAC	Fri, May 23, 2014	63.90	64.30	63.67	64.18
5539	NASDAQ	KLAC	Thu, May 22, 2014	63.72	64.05	63.45	63.64
5538	NASDAQ	KLAC	Wed, May 21, 2014	63.52	63.87	63.22	63.56
5537	NASDAQ	KLAC	Tue, May 20, 2014	63.76	63.80	62.98	63.22
5536	NASDAQ	KLAC	Mon, May 19, 2014	63.00	63.98	63.00	63.67
5535	NASDAQ	KLAC	Fri, May 16, 2014	62.12	63.63	62.12	63.15
5534	NASDAQ	KLAC	Thu, May 15, 2014	62.51	62.56	61.43	62.38
5533	NASDAQ	KLAC	Wed, May 14, 2014	62.34	63.34	62.34	62.99
5532	NASDAQ	KLAC	Tue, May 13, 2014	64.21	64.28	63.03	63.10
5531	NASDAQ	KLAC	Mon, May 12, 2014	63.50	64.45	63.33	64.12
5530	NASDAQ	KLAC	Fri, May 9, 2014	62.44	63.23	61.99	63.11
5529	NASDAQ	KLAC	Thu, May 8, 2014	62.43	63.84	62.40	62.59
5528	NASDAQ	KLAC	Wed, May 7, 2014	62.29	62.93	61.94	62.90
5527	NASDAQ	KLAC	Tue, May 6, 2014	62.82	62.85	62.06	62.30
5526	NASDAQ	KLAC	Mon, May 5, 2014	62.52	63.12	62.47	62.71
5525	NASDAQ	KLAC	Fri, May 2, 2014	63.05	63.56	62.75	63.20
5524	NASDAQ	KLAC	Thu, May 1, 2014	63.99	64.31	62.75	62.92
5523	NASDAQ	KLAC	Wed, Apr 30, 2014	64.10	64.88	63.82	63.99
5522	NASDAQ	KLAC	Tue, Apr 29, 2014	63.94	64.93	63.41	64.27
5521	NASDAQ	KLAC	Mon, Apr 28, 2014	63.29	63.80	62.17	63.45
5520	NASDAQ	KLAC	Fri, Apr 25, 2014	63.00	65.00	62.59	62.91
5519	NASDAQ	KLAC	Thu, Apr 24, 2014	68.02	68.59	66.50	67.74
5518	NASDAQ	KLAC	Wed, Apr 23, 2014	66.59	67.12	66.31	66.72
5517	NASDAQ	KLAC	Tue, Apr 22, 2014	66.14	67.02	65.91	66.77
5516	NASDAQ	KLAC	Mon, Apr 21, 2014	66.58	66.84	65.92	66.40
5515	NASDAQ	KLAC	Thu, Apr 17, 2014	65.61	66.63	65.59	66.11
5514	NASDAQ	KLAC	Wed, Apr 16, 2014	65.02	65.78	63.96	65.78
5513	NASDAQ	KLAC	Tue, Apr 15, 2014	66.00	66.37	65.02	66.15
5512	NASDAQ	KLAC	Mon, Apr 14, 2014	66.01	66.48	65.31	65.91
5511	NASDAQ	KLAC	Fri, Apr 11, 2014	66.13	66.87	65.33	65.50
5510	NASDAQ	KLAC	Thu, Apr 10, 2014	68.99	69.02	66.55	66.69
5509	NASDAQ	KLAC	Wed, Apr 9, 2014	68.36	68.96	67.71	68.87
5508	NASDAQ	KLAC	Tue, Apr 8, 2014	68.31	68.53	67.61	68.03
5507	NASDAQ	KLAC	Mon, Apr 7, 2014	69.39	69.39	68.05	68.81
5506	NASDAQ	KLAC	Fri, Apr 4, 2014	71.59	71.65	69.17	69.40
5505	NASDAQ	KLAC	Thu, Apr 3, 2014	70.53	71.93	70.53	71.22
5504	NASDAQ	KLAC	Wed, Apr 2, 2014	70.25	70.95	69.74	70.89
5503	NASDAQ	KLAC	Tue, Apr 1, 2014	69.56	70.04	69.07	70.02
5502	NASDAQ	KLAC	Mon, Mar 31, 2014	69.06	69.85	68.86	69.14
5501	NASDAQ	KLAC	Fri, Mar 28, 2014	68.66	69.82	68.43	68.75
5500	NASDAQ	KLAC	Thu, Mar 27, 2014	69.03	69.03	68.22	68.50
5499	NASDAQ	KLAC	Wed, Mar 26, 2014	70.26	70.78	68.97	68.99
5498	NASDAQ	KLAC	Tue, Mar 25, 2014	69.81	70.00	69.36	69.81
5497	NASDAQ	KLAC	Mon, Mar 24, 2014	70.34	70.55	69.26	69.58
5496	NASDAQ	KLAC	Fri, Mar 21, 2014	70.74	70.77	69.76	70.02
5495	NASDAQ	KLAC	Thu, Mar 20, 2014	68.08	69.96	67.96	69.94
5494	NASDAQ	KLAC	Wed, Mar 19, 2014	68.67	69.13	68.08	68.60
5493	NASDAQ	KLAC	Tue, Mar 18, 2014	67.57	68.65	67.53	68.55
5492	NASDAQ	KLAC	Mon, Mar 17, 2014	67.13	67.83	67.01	67.78
5491	NASDAQ	KLAC	Fri, Mar 14, 2014	66.46	67.22	66.46	66.88
5490	NASDAQ	KLAC	Thu, Mar 13, 2014	67.63	67.81	66.41	66.75
5489	NASDAQ	KLAC	Wed, Mar 12, 2014	65.84	67.67	65.79	67.63
5488	NASDAQ	KLAC	Tue, Mar 11, 2014	66.53	67.50	65.95	66.37
5487	NASDAQ	KLAC	Mon, Mar 10, 2014	66.94	67.13	65.91	66.14
5486	NASDAQ	KLAC	Fri, Mar 7, 2014	66.42	67.16	66.12	66.85
5485	NASDAQ	KLAC	Thu, Mar 6, 2014	65.44	66.24	65.29	66.13
5484	NASDAQ	KLAC	Wed, Mar 5, 2014	65.32	65.56	64.88	65.46
5483	NASDAQ	KLAC	Tue, Mar 4, 2014	65.06	65.62	64.72	65.22
5482	NASDAQ	KLAC	Mon, Mar 3, 2014	64.46	64.83	63.90	64.32
5481	NASDAQ	KLAC	Fri, Feb 28, 2014	65.12	65.58	64.57	65.15
5480	NASDAQ	KLAC	Thu, Feb 27, 2014	65.07	65.36	64.50	64.97
5479	NASDAQ	KLAC	Wed, Feb 26, 2014	65.55	66.12	65.05	65.24
5478	NASDAQ	KLAC	Tue, Feb 25, 2014	65.35	65.46	64.64	65.27
5477	NASDAQ	KLAC	Mon, Feb 24, 2014	65.50	66.03	65.04	65.35
5476	NASDAQ	KLAC	Fri, Feb 21, 2014	64.78	65.64	64.51	64.97
5475	NASDAQ	KLAC	Thu, Feb 20, 2014	64.60	64.97	64.36	64.65
5474	NASDAQ	KLAC	Wed, Feb 19, 2014	64.40	64.69	64.07	64.40
5473	NASDAQ	KLAC	Tue, Feb 18, 2014	65.22	65.49	64.43	64.49
5472	NASDAQ	KLAC	Fri, Feb 14, 2014	64.10	65.44	64.10	65.28
5471	NASDAQ	KLAC	Thu, Feb 13, 2014	62.73	64.45	62.64	64.44
5470	NASDAQ	KLAC	Wed, Feb 12, 2014	63.49	64.19	63.47	63.79
5469	NASDAQ	KLAC	Tue, Feb 11, 2014	62.26	63.79	62.26	63.61
5468	NASDAQ	KLAC	Mon, Feb 10, 2014	62.01	62.38	61.88	62.33
5467	NASDAQ	KLAC	Fri, Feb 7, 2014	62.01	62.36	61.51	62.24
5466	NASDAQ	KLAC	Thu, Feb 6, 2014	60.91	62.64	60.90	61.83
5465	NASDAQ	KLAC	Wed, Feb 5, 2014	60.16	61.36	59.85	60.93
5464	NASDAQ	KLAC	Tue, Feb 4, 2014	60.00	60.36	59.44	60.29
5463	NASDAQ	KLAC	Mon, Feb 3, 2014	60.23	60.92	59.51	59.73
5462	NASDAQ	KLAC	Fri, Jan 31, 2014	60.69	61.66	60.62	61.47
5461	NASDAQ	KLAC	Thu, Jan 30, 2014	62.14	62.37	61.25	61.68
5460	NASDAQ	KLAC	Wed, Jan 29, 2014	61.44	61.92	61.13	61.52
5459	NASDAQ	KLAC	Tue, Jan 28, 2014	61.69	62.30	61.20	61.61
5458	NASDAQ	KLAC	Mon, Jan 27, 2014	62.22	62.37	61.18	61.70
5457	NASDAQ	KLAC	Fri, Jan 24, 2014	63.47	63.47	61.55	62.07
5456	NASDAQ	KLAC	Thu, Jan 23, 2014	63.40	63.83	62.76	63.53
5455	NASDAQ	KLAC	Wed, Jan 22, 2014	62.56	63.79	62.53	63.66
5454	NASDAQ	KLAC	Tue, Jan 21, 2014	63.22	63.27	62.33	62.44
5453	NASDAQ	KLAC	Fri, Jan 17, 2014	62.84	63.00	62.34	62.74
5452	NASDAQ	KLAC	Thu, Jan 16, 2014	63.40	63.72	62.75	63.06
5451	NASDAQ	KLAC	Wed, Jan 15, 2014	63.75	64.22	63.60	63.88
5450	NASDAQ	KLAC	Tue, Jan 14, 2014	62.44	64.30	62.42	63.86
5449	NASDAQ	KLAC	Mon, Jan 13, 2014	63.97	64.00	62.17	62.31
5448	NASDAQ	KLAC	Fri, Jan 10, 2014	62.78	63.78	62.24	63.62
5447	NASDAQ	KLAC	Thu, Jan 9, 2014	62.50	63.50	62.25	62.49
5446	NASDAQ	KLAC	Wed, Jan 8, 2014	62.57	62.76	61.98	62.30
5445	NASDAQ	KLAC	Tue, Jan 7, 2014	62.44	62.78	62.08	62.33
5444	NASDAQ	KLAC	Mon, Jan 6, 2014	63.42	63.42	62.23	62.36
5443	NASDAQ	KLAC	Fri, Jan 3, 2014	63.36	63.91	63.09	63.47
5442	NASDAQ	KLAC	Thu, Jan 2, 2014	64.00	64.11	63.13	63.38
5441	NASDAQ	KLAC	Tue, Dec 31, 2013	64.49	64.65	64.15	64.46
5440	NASDAQ	KLAC	Mon, Dec 30, 2013	63.95	64.30	63.64	64.20
5439	NASDAQ	KLAC	Fri, Dec 27, 2013	64.28	64.39	63.74	64.06
5438	NASDAQ	KLAC	Thu, Dec 26, 2013	64.13	64.28	63.84	64.12
5437	NASDAQ	KLAC	Tue, Dec 24, 2013	63.68	64.16	63.68	64.04
5436	NASDAQ	KLAC	Mon, Dec 23, 2013	63.42	63.97	63.22	63.85
5435	NASDAQ	KLAC	Fri, Dec 20, 2013	62.70	63.46	62.49	63.12
5434	NASDAQ	KLAC	Thu, Dec 19, 2013	62.65	62.75	61.95	62.70
5433	NASDAQ	KLAC	Wed, Dec 18, 2013	62.10	62.72	61.17	62.70
5432	NASDAQ	KLAC	Tue, Dec 17, 2013	61.00	62.10	60.68	61.94
5431	NASDAQ	KLAC	Mon, Dec 16, 2013	61.80	62.00	60.85	60.95
5430	NASDAQ	KLAC	Fri, Dec 13, 2013	61.26	61.49	60.84	61.18
5429	NASDAQ	KLAC	Thu, Dec 12, 2013	61.73	62.13	60.55	60.92
5428	NASDAQ	KLAC	Wed, Dec 11, 2013	62.55	62.78	61.95	61.97
5427	NASDAQ	KLAC	Tue, Dec 10, 2013	62.71	62.87	61.98	62.37
5426	NASDAQ	KLAC	Mon, Dec 9, 2013	62.62	62.97	62.41	62.78
5425	NASDAQ	KLAC	Fri, Dec 6, 2013	62.57	63.05	62.28	62.65
5424	NASDAQ	KLAC	Thu, Dec 5, 2013	61.99	62.30	61.52	61.81
5423	NASDAQ	KLAC	Wed, Dec 4, 2013	63.36	63.74	60.50	61.93
5422	NASDAQ	KLAC	Tue, Dec 3, 2013	63.35	64.48	63.23	63.66
5421	NASDAQ	KLAC	Mon, Dec 2, 2013	63.60	64.30	63.52	63.65
5420	NASDAQ	KLAC	Fri, Nov 29, 2013	63.90	64.51	63.86	63.87
5419	NASDAQ	KLAC	Wed, Nov 27, 2013	64.10	64.60	63.75	64.03
5418	NASDAQ	KLAC	Tue, Nov 26, 2013	63.68	64.68	63.48	64.45
5417	NASDAQ	KLAC	Mon, Nov 25, 2013	63.52	63.66	63.18	63.46
5416	NASDAQ	KLAC	Fri, Nov 22, 2013	63.72	63.98	63.33	63.49
5415	NASDAQ	KLAC	Thu, Nov 21, 2013	62.29	63.66	61.98	63.41
5414	NASDAQ	KLAC	Wed, Nov 20, 2013	62.44	62.61	61.57	61.87
5413	NASDAQ	KLAC	Tue, Nov 19, 2013	62.38	62.87	61.83	62.02
5412	NASDAQ	KLAC	Mon, Nov 18, 2013	63.64	63.71	62.74	62.88
5411	NASDAQ	KLAC	Fri, Nov 15, 2013	62.72	63.59	61.82	63.53
5410	NASDAQ	KLAC	Thu, Nov 14, 2013	63.45	63.50	62.56	62.63
5409	NASDAQ	KLAC	Wed, Nov 13, 2013	62.83	63.93	62.58	63.93
5408	NASDAQ	KLAC	Tue, Nov 12, 2013	62.14	63.40	62.14	63.32
5407	NASDAQ	KLAC	Mon, Nov 11, 2013	63.80	63.91	62.36	62.78
5406	NASDAQ	KLAC	Fri, Nov 8, 2013	63.99	64.80	63.53	64.80
5405	NASDAQ	KLAC	Thu, Nov 7, 2013	64.44	64.85	63.68	63.86
5404	NASDAQ	KLAC	Wed, Nov 6, 2013	64.60	64.77	64.03	64.65
5403	NASDAQ	KLAC	Tue, Nov 5, 2013	63.57	64.62	63.57	63.97
5402	NASDAQ	KLAC	Mon, Nov 4, 2013	64.87	64.89	64.05	64.47
5401	NASDAQ	KLAC	Fri, Nov 1, 2013	65.89	65.90	64.29	64.89
5400	NASDAQ	KLAC	Thu, Oct 31, 2013	65.92	66.54	65.60	65.60
5399	NASDAQ	KLAC	Wed, Oct 30, 2013	66.06	66.22	65.28	65.82
5398	NASDAQ	KLAC	Tue, Oct 29, 2013	64.56	67.05	64.56	66.19
5397	NASDAQ	KLAC	Mon, Oct 28, 2013	63.60	64.97	63.60	64.75
5396	NASDAQ	KLAC	Fri, Oct 25, 2013	62.30	63.90	61.75	63.88
5395	NASDAQ	KLAC	Thu, Oct 24, 2013	64.15	64.29	63.58	63.73
5394	NASDAQ	KLAC	Wed, Oct 23, 2013	64.03	64.34	63.05	63.05
5393	NASDAQ	KLAC	Tue, Oct 22, 2013	64.84	65.25	64.45	64.82
5392	NASDAQ	KLAC	Mon, Oct 21, 2013	64.64	64.83	64.13	64.43
5391	NASDAQ	KLAC	Fri, Oct 18, 2013	63.92	64.88	63.53	64.46
5390	NASDAQ	KLAC	Thu, Oct 17, 2013	62.48	63.89	62.13	63.89
5389	NASDAQ	KLAC	Wed, Oct 16, 2013	62.09	62.97	61.76	62.83
5388	NASDAQ	KLAC	Tue, Oct 15, 2013	62.40	62.70	61.92	61.95
5387	NASDAQ	KLAC	Mon, Oct 14, 2013	61.81	62.98	61.71	62.87
5386	NASDAQ	KLAC	Fri, Oct 11, 2013	60.85	61.95	60.78	61.68
5385	NASDAQ	KLAC	Thu, Oct 10, 2013	60.04	61.28	59.86	61.20
5384	NASDAQ	KLAC	Wed, Oct 9, 2013	60.03	60.04	58.83	59.46
5383	NASDAQ	KLAC	Tue, Oct 8, 2013	60.89	61.07	59.68	59.70
5382	NASDAQ	KLAC	Mon, Oct 7, 2013	60.26	61.13	59.95	60.76
5381	NASDAQ	KLAC	Fri, Oct 4, 2013	60.46	60.99	59.96	60.80
5380	NASDAQ	KLAC	Thu, Oct 3, 2013	60.81	61.03	59.79	60.42
5379	NASDAQ	KLAC	Wed, Oct 2, 2013	60.78	60.97	60.13	60.95
5378	NASDAQ	KLAC	Tue, Oct 1, 2013	60.99	61.28	60.53	60.99
5377	NASDAQ	KLAC	Mon, Sep 30, 2013	60.41	61.04	60.34	60.85
5376	NASDAQ	KLAC	Fri, Sep 27, 2013	60.75	61.02	60.45	60.91
5375	NASDAQ	KLAC	Thu, Sep 26, 2013	61.96	61.96	60.80	60.96
5374	NASDAQ	KLAC	Wed, Sep 25, 2013	61.45	61.95	61.16	61.48
5373	NASDAQ	KLAC	Tue, Sep 24, 2013	61.43	61.50	60.84	61.14
5372	NASDAQ	KLAC	Mon, Sep 23, 2013	61.31	61.67	60.87	61.27
5371	NASDAQ	KLAC	Fri, Sep 20, 2013	61.83	62.07	61.17	61.25
5370	NASDAQ	KLAC	Thu, Sep 19, 2013	62.11	62.45	61.32	61.76
5369	NASDAQ	KLAC	Wed, Sep 18, 2013	61.80	62.11	60.93	62.01
5368	NASDAQ	KLAC	Tue, Sep 17, 2013	60.97	61.80	60.97	61.68
5367	NASDAQ	KLAC	Mon, Sep 16, 2013	60.47	61.46	60.46	61.09
5366	NASDAQ	KLAC	Fri, Sep 13, 2013	60.46	60.47	59.67	60.28
5365	NASDAQ	KLAC	Thu, Sep 12, 2013	59.83	60.41	59.65	60.20
5364	NASDAQ	KLAC	Wed, Sep 11, 2013	59.39	60.00	59.06	59.72
5363	NASDAQ	KLAC	Tue, Sep 10, 2013	59.06	59.96	58.99	59.63
5362	NASDAQ	KLAC	Mon, Sep 9, 2013	58.85	59.12	58.38	58.90
5361	NASDAQ	KLAC	Fri, Sep 6, 2013	58.92	59.43	58.00	58.76
5360	NASDAQ	KLAC	Thu, Sep 5, 2013	58.46	58.69	57.77	58.54
5359	NASDAQ	KLAC	Wed, Sep 4, 2013	55.28	58.84	55.28	58.42
5358	NASDAQ	KLAC	Tue, Sep 3, 2013	55.80	56.43	55.11	55.38
5357	NASDAQ	KLAC	Fri, Aug 30, 2013	55.66	55.87	54.90	55.15
5356	NASDAQ	KLAC	Thu, Aug 29, 2013	54.85	55.63	54.70	55.34
5355	NASDAQ	KLAC	Wed, Aug 28, 2013	54.81	55.26	54.70	54.85
5354	NASDAQ	KLAC	Tue, Aug 27, 2013	55.41	55.97	54.65	54.67
5353	NASDAQ	KLAC	Mon, Aug 26, 2013	56.81	56.97	56.31	56.40
5352	NASDAQ	KLAC	Fri, Aug 23, 2013	56.56	56.76	56.03	56.67
5351	NASDAQ	KLAC	Thu, Aug 22, 2013	56.19	56.84	56.04	56.43
5350	NASDAQ	KLAC	Wed, Aug 21, 2013	56.42	56.52	55.43	55.88
5349	NASDAQ	KLAC	Tue, Aug 20, 2013	56.48	56.72	55.69	56.35
5348	NASDAQ	KLAC	Mon, Aug 19, 2013	56.46	56.74	56.26	56.32
5347	NASDAQ	KLAC	Fri, Aug 16, 2013	56.68	57.22	56.28	56.54
5346	NASDAQ	KLAC	Thu, Aug 15, 2013	58.29	58.32	57.00	57.07
5345	NASDAQ	KLAC	Wed, Aug 14, 2013	59.18	59.18	58.45	58.77
5344	NASDAQ	KLAC	Tue, Aug 13, 2013	58.91	59.51	58.15	59.35
5343	NASDAQ	KLAC	Mon, Aug 12, 2013	57.67	58.82	57.51	58.75
5342	NASDAQ	KLAC	Fri, Aug 9, 2013	58.23	58.23	57.19	57.71
5341	NASDAQ	KLAC	Thu, Aug 8, 2013	58.66	58.90	57.71	58.43
5340	NASDAQ	KLAC	Wed, Aug 7, 2013	58.45	58.57	57.90	58.41
5339	NASDAQ	KLAC	Tue, Aug 6, 2013	58.61	58.88	58.28	58.37
5338	NASDAQ	KLAC	Mon, Aug 5, 2013	59.25	59.47	58.39	58.65
5337	NASDAQ	KLAC	Fri, Aug 2, 2013	59.93	59.95	59.21	59.50
5336	NASDAQ	KLAC	Thu, Aug 1, 2013	59.17	60.18	58.85	60.12
5335	NASDAQ	KLAC	Wed, Jul 31, 2013	58.94	59.09	58.50	58.63
5334	NASDAQ	KLAC	Tue, Jul 30, 2013	57.86	58.69	57.86	58.42
5333	NASDAQ	KLAC	Mon, Jul 29, 2013	58.66	58.68	57.59	57.76
5332	NASDAQ	KLAC	Fri, Jul 26, 2013	58.58	59.19	57.94	58.78
5331	NASDAQ	KLAC	Thu, Jul 25, 2013	59.95	60.00	59.30	59.79
5330	NASDAQ	KLAC	Wed, Jul 24, 2013	60.35	60.73	59.27	59.45
5329	NASDAQ	KLAC	Tue, Jul 23, 2013	60.55	60.77	60.06	60.12
5328	NASDAQ	KLAC	Mon, Jul 22, 2013	60.69	60.94	59.93	60.31
5327	NASDAQ	KLAC	Fri, Jul 19, 2013	60.42	60.74	60.01	60.64
5326	NASDAQ	KLAC	Thu, Jul 18, 2013	60.00	60.47	59.47	60.18
5325	NASDAQ	KLAC	Wed, Jul 17, 2013	60.00	60.38	59.77	60.16
5324	NASDAQ	KLAC	Tue, Jul 16, 2013	59.48	59.99	59.28	59.48
5323	NASDAQ	KLAC	Mon, Jul 15, 2013	60.35	60.38	59.22	59.25
5322	NASDAQ	KLAC	Fri, Jul 12, 2013	60.00	60.40	59.66	60.39
5321	NASDAQ	KLAC	Thu, Jul 11, 2013	59.65	60.00	59.25	59.93
5320	NASDAQ	KLAC	Wed, Jul 10, 2013	58.07	59.38	57.85	59.24
5319	NASDAQ	KLAC	Tue, Jul 9, 2013	56.14	58.48	55.68	58.15
5318	NASDAQ	KLAC	Mon, Jul 8, 2013	56.61	56.80	55.29	55.49
5317	NASDAQ	KLAC	Fri, Jul 5, 2013	55.47	56.60	55.25	56.47
5316	NASDAQ	KLAC	Wed, Jul 3, 2013	54.45	55.57	54.29	55.07
5315	NASDAQ	KLAC	Tue, Jul 2, 2013	55.13	55.78	54.46	54.85
5314	NASDAQ	KLAC	Mon, Jul 1, 2013	56.18	56.46	55.18	55.28
5313	NASDAQ	KLAC	Fri, Jun 28, 2013	55.19	56.63	55.00	55.73
5312	NASDAQ	KLAC	Thu, Jun 27, 2013	55.84	56.43	55.50	55.57
5311	NASDAQ	KLAC	Wed, Jun 26, 2013	56.11	56.22	55.12	55.33
5310	NASDAQ	KLAC	Tue, Jun 25, 2013	54.35	55.74	53.81	55.50
5309	NASDAQ	KLAC	Mon, Jun 24, 2013	54.51	54.61	53.38	53.81
5308	NASDAQ	KLAC	Fri, Jun 21, 2013	54.69	55.07	54.05	54.77
5307	NASDAQ	KLAC	Thu, Jun 20, 2013	55.55	55.87	54.23	54.43
5306	NASDAQ	KLAC	Wed, Jun 19, 2013	56.02	56.88	55.72	56.21
5305	NASDAQ	KLAC	Tue, Jun 18, 2013	56.19	56.67	56.01	56.39
5304	NASDAQ	KLAC	Mon, Jun 17, 2013	56.09	56.55	55.76	55.98
5303	NASDAQ	KLAC	Fri, Jun 14, 2013	56.55	56.65	55.70	55.71
5302	NASDAQ	KLAC	Thu, Jun 13, 2013	55.34	56.83	55.03	56.61
5301	NASDAQ	KLAC	Wed, Jun 12, 2013	56.10	56.10	55.09	55.18
5300	NASDAQ	KLAC	Tue, Jun 11, 2013	56.16	56.49	55.22	55.28
5299	NASDAQ	KLAC	Mon, Jun 10, 2013	56.70	56.81	56.24	56.74
5298	NASDAQ	KLAC	Fri, Jun 7, 2013	56.67	56.88	56.03	56.77
5297	NASDAQ	KLAC	Thu, Jun 6, 2013	56.69	56.93	55.67	56.08
5296	NASDAQ	KLAC	Wed, Jun 5, 2013	56.95	56.98	56.18	56.50
5295	NASDAQ	KLAC	Tue, Jun 4, 2013	57.04	57.56	56.64	56.98
5294	NASDAQ	KLAC	Mon, Jun 3, 2013	56.68	57.35	56.23	56.90
5293	NASDAQ	KLAC	Fri, May 31, 2013	56.33	56.79	56.16	56.29
5292	NASDAQ	KLAC	Thu, May 30, 2013	55.63	56.80	55.50	56.51
5291	NASDAQ	KLAC	Wed, May 29, 2013	55.45	56.05	55.01	55.62
5290	NASDAQ	KLAC	Tue, May 28, 2013	55.34	55.91	55.14	55.67
5289	NASDAQ	KLAC	Fri, May 24, 2013	54.47	55.00	54.35	54.67
5288	NASDAQ	KLAC	Thu, May 23, 2013	55.07	55.37	54.37	54.94
5287	NASDAQ	KLAC	Wed, May 22, 2013	56.15	56.72	55.38	55.48
5286	NASDAQ	KLAC	Tue, May 21, 2013	55.95	56.12	55.50	56.06
5285	NASDAQ	KLAC	Mon, May 20, 2013	55.61	56.30	55.43	55.62
5284	NASDAQ	KLAC	Fri, May 17, 2013	55.48	55.88	54.90	55.87
5283	NASDAQ	KLAC	Thu, May 16, 2013	55.26	55.69	55.00	55.21
5282	NASDAQ	KLAC	Wed, May 15, 2013	54.25	55.45	54.11	55.05
5281	NASDAQ	KLAC	Tue, May 14, 2013	53.78	54.47	53.53	54.45
5280	NASDAQ	KLAC	Mon, May 13, 2013	54.19	54.39	53.51	53.70
5279	NASDAQ	KLAC	Fri, May 10, 2013	54.29	54.78	53.81	54.47
5278	NASDAQ	KLAC	Thu, May 9, 2013	54.59	54.97	54.01	54.20
5277	NASDAQ	KLAC	Wed, May 8, 2013	54.78	54.90	54.09	54.70
5276	NASDAQ	KLAC	Tue, May 7, 2013	54.22	54.74	54.00	54.46
5275	NASDAQ	KLAC	Mon, May 6, 2013	54.25	54.37	53.85	54.06
5274	NASDAQ	KLAC	Fri, May 3, 2013	54.61	54.69	54.10	54.30
5273	NASDAQ	KLAC	Thu, May 2, 2013	53.59	54.10	53.49	53.89
5272	NASDAQ	KLAC	Wed, May 1, 2013	54.23	54.37	53.45	53.59
5271	NASDAQ	KLAC	Tue, Apr 30, 2013	53.15	54.50	53.02	54.25
5270	NASDAQ	KLAC	Mon, Apr 29, 2013	51.78	53.25	51.73	53.11
5269	NASDAQ	KLAC	Fri, Apr 26, 2013	51.61	53.00	50.23	52.11
5268	NASDAQ	KLAC	Thu, Apr 25, 2013	55.80	57.00	55.62	55.90
5267	NASDAQ	KLAC	Wed, Apr 24, 2013	55.12	55.55	54.88	55.49
5266	NASDAQ	KLAC	Tue, Apr 23, 2013	54.30	55.38	53.94	55.21
5265	NASDAQ	KLAC	Mon, Apr 22, 2013	53.42	54.21	52.34	53.76
5264	NASDAQ	KLAC	Fri, Apr 19, 2013	52.59	53.44	52.23	53.05
5263	NASDAQ	KLAC	Thu, Apr 18, 2013	53.32	53.93	52.73	52.87
5262	NASDAQ	KLAC	Wed, Apr 17, 2013	53.04	54.12	52.12	52.75
5261	NASDAQ	KLAC	Tue, Apr 16, 2013	52.45	53.51	52.16	53.43
5260	NASDAQ	KLAC	Mon, Apr 15, 2013	53.70	53.86	52.17	52.31
5259	NASDAQ	KLAC	Fri, Apr 12, 2013	53.79	53.85	53.04	53.77
5258	NASDAQ	KLAC	Thu, Apr 11, 2013	54.03	54.93	53.73	53.80
5257	NASDAQ	KLAC	Wed, Apr 10, 2013	52.65	54.28	52.60	54.26
5256	NASDAQ	KLAC	Tue, Apr 9, 2013	52.00	53.14	51.83	52.64
5255	NASDAQ	KLAC	Mon, Apr 8, 2013	51.62	52.00	51.30	51.99
5254	NASDAQ	KLAC	Fri, Apr 5, 2013	50.80	51.79	50.27	51.73
5253	NASDAQ	KLAC	Thu, Apr 4, 2013	51.27	51.81	51.10	51.54
5252	NASDAQ	KLAC	Wed, Apr 3, 2013	51.67	51.99	51.08	51.30
5251	NASDAQ	KLAC	Tue, Apr 2, 2013	51.59	51.89	51.29	51.40
5250	NASDAQ	KLAC	Mon, Apr 1, 2013	52.73	52.82	51.42	51.57
5249	NASDAQ	KLAC	Thu, Mar 28, 2013	51.53	52.80	51.53	52.74
5248	NASDAQ	KLAC	Wed, Mar 27, 2013	51.54	51.78	51.31	51.74
5247	NASDAQ	KLAC	Tue, Mar 26, 2013	52.57	52.68	51.46	52.05
5246	NASDAQ	KLAC	Mon, Mar 25, 2013	52.08	52.17	51.15	51.65
5245	NASDAQ	KLAC	Fri, Mar 22, 2013	51.51	51.83	50.98	51.62
5244	NASDAQ	KLAC	Thu, Mar 21, 2013	51.20	51.71	51.00	51.26
5243	NASDAQ	KLAC	Wed, Mar 20, 2013	51.82	52.07	51.43	51.58
5242	NASDAQ	KLAC	Tue, Mar 19, 2013	51.73	52.18	50.80	51.35
5241	NASDAQ	KLAC	Mon, Mar 18, 2013	52.32	52.63	51.55	51.73
5240	NASDAQ	KLAC	Fri, Mar 15, 2013	54.70	54.85	52.39	52.65
5239	NASDAQ	KLAC	Thu, Mar 14, 2013	55.00	55.71	54.87	54.93
5238	NASDAQ	KLAC	Wed, Mar 13, 2013	54.73	54.89	54.21	54.73
5237	NASDAQ	KLAC	Tue, Mar 12, 2013	54.66	54.95	54.13	54.64
5236	NASDAQ	KLAC	Mon, Mar 11, 2013	54.97	55.00	54.55	54.71
5235	NASDAQ	KLAC	Fri, Mar 8, 2013	55.34	55.75	54.55	55.16
5234	NASDAQ	KLAC	Thu, Mar 7, 2013	55.24	55.55	54.87	55.04
5233	NASDAQ	KLAC	Wed, Mar 6, 2013	55.76	55.76	54.81	55.00
5232	NASDAQ	KLAC	Tue, Mar 5, 2013	54.42	55.82	54.31	55.55
5231	NASDAQ	KLAC	Mon, Mar 4, 2013	54.24	54.46	53.72	53.97
5230	NASDAQ	KLAC	Fri, Mar 1, 2013	54.36	54.75	53.61	54.50
5229	NASDAQ	KLAC	Thu, Feb 28, 2013	54.70	55.27	54.22	54.76
5228	NASDAQ	KLAC	Wed, Feb 27, 2013	53.72	55.08	53.54	54.73
5227	NASDAQ	KLAC	Tue, Feb 26, 2013	53.43	54.27	53.32	53.92
5226	NASDAQ	KLAC	Mon, Feb 25, 2013	55.23	55.57	53.00	53.02
5225	NASDAQ	KLAC	Fri, Feb 22, 2013	54.28	55.03	54.28	54.78
5224	NASDAQ	KLAC	Thu, Feb 21, 2013	54.90	55.10	53.53	53.86
5223	NASDAQ	KLAC	Wed, Feb 20, 2013	56.47	56.51	54.85	54.90
5222	NASDAQ	KLAC	Tue, Feb 19, 2013	55.99	57.14	55.85	56.39
5221	NASDAQ	KLAC	Fri, Feb 15, 2013	56.13	56.28	55.34	55.76
5220	NASDAQ	KLAC	Thu, Feb 14, 2013	56.01	56.18	55.52	56.10
5219	NASDAQ	KLAC	Wed, Feb 13, 2013	56.76	57.00	56.21	56.61
5218	NASDAQ	KLAC	Tue, Feb 12, 2013	56.56	56.80	56.24	56.71
5217	NASDAQ	KLAC	Mon, Feb 11, 2013	56.67	56.89	56.26	56.38
5216	NASDAQ	KLAC	Fri, Feb 8, 2013	56.97	57.18	56.18	56.57
5215	NASDAQ	KLAC	Thu, Feb 7, 2013	56.94	56.94	55.92	56.79
5214	NASDAQ	KLAC	Wed, Feb 6, 2013	56.12	57.18	56.10	57.02
5213	NASDAQ	KLAC	Tue, Feb 5, 2013	56.19	56.64	55.86	56.55
5212	NASDAQ	KLAC	Mon, Feb 4, 2013	55.55	56.86	55.50	55.82
5211	NASDAQ	KLAC	Fri, Feb 1, 2013	55.43	56.05	55.21	55.76
5210	NASDAQ	KLAC	Thu, Jan 31, 2013	55.49	55.89	54.83	54.91
5209	NASDAQ	KLAC	Wed, Jan 30, 2013	55.89	56.00	55.06	55.17
5208	NASDAQ	KLAC	Tue, Jan 29, 2013	55.91	56.04	55.14	55.82
5207	NASDAQ	KLAC	Mon, Jan 28, 2013	56.25	56.51	55.86	56.10
5206	NASDAQ	KLAC	Fri, Jan 25, 2013	53.50	57.97	53.50	56.34
5205	NASDAQ	KLAC	Thu, Jan 24, 2013	52.22	52.56	51.77	51.97
5204	NASDAQ	KLAC	Wed, Jan 23, 2013	52.00	52.49	51.40	52.35
5203	NASDAQ	KLAC	Tue, Jan 22, 2013	51.80	51.98	51.46	51.80
5202	NASDAQ	KLAC	Fri, Jan 18, 2013	52.11	52.42	51.49	51.84
5201	NASDAQ	KLAC	Thu, Jan 17, 2013	48.56	52.00	48.50	51.89
5200	NASDAQ	KLAC	Wed, Jan 16, 2013	48.22	48.73	48.16	48.50
5199	NASDAQ	KLAC	Tue, Jan 15, 2013	48.55	48.66	48.11	48.39
5198	NASDAQ	KLAC	Mon, Jan 14, 2013	49.00	49.48	48.72	48.92
5197	NASDAQ	KLAC	Fri, Jan 11, 2013	48.69	49.23	48.40	49.19
5196	NASDAQ	KLAC	Thu, Jan 10, 2013	48.12	48.70	48.03	48.59
5195	NASDAQ	KLAC	Wed, Jan 9, 2013	47.54	47.96	47.48	47.84
5194	NASDAQ	KLAC	Tue, Jan 8, 2013	48.36	48.50	47.37	47.37
5193	NASDAQ	KLAC	Mon, Jan 7, 2013	48.65	48.72	47.88	48.63
5192	NASDAQ	KLAC	Fri, Jan 4, 2013	49.16	49.34	48.77	48.98
5191	NASDAQ	KLAC	Thu, Jan 3, 2013	50.00	50.18	48.88	49.14
5190	NASDAQ	KLAC	Wed, Jan 2, 2013	48.81	49.70	48.73	49.57
5189	NASDAQ	KLAC	Mon, Dec 31, 2012	47.13	47.76	46.76	47.76
5188	NASDAQ	KLAC	Fri, Dec 28, 2012	47.20	47.64	46.97	47.02
5187	NASDAQ	KLAC	Thu, Dec 27, 2012	47.70	47.80	46.75	47.43
5186	NASDAQ	KLAC	Wed, Dec 26, 2012	48.00	48.25	47.55	47.68
5185	NASDAQ	KLAC	Mon, Dec 24, 2012	48.08	48.79	47.73	47.81
5184	NASDAQ	KLAC	Fri, Dec 21, 2012	47.90	48.40	47.07	48.37
5183	NASDAQ	KLAC	Thu, Dec 20, 2012	48.06	48.70	47.71	48.51
5182	NASDAQ	KLAC	Wed, Dec 19, 2012	47.92	48.29	47.73	47.92
5181	NASDAQ	KLAC	Tue, Dec 18, 2012	47.37	47.89	47.12	47.84
5180	NASDAQ	KLAC	Mon, Dec 17, 2012	47.27	47.75	46.72	47.35
5179	NASDAQ	KLAC	Fri, Dec 14, 2012	46.67	47.55	46.35	47.18
5178	NASDAQ	KLAC	Thu, Dec 13, 2012	47.04	47.34	46.25	46.61
5177	NASDAQ	KLAC	Wed, Dec 12, 2012	47.67	47.72	46.99	47.08
5176	NASDAQ	KLAC	Tue, Dec 11, 2012	47.69	47.90	47.30	47.42
5175	NASDAQ	KLAC	Mon, Dec 10, 2012	47.14	47.81	47.14	47.42
5174	NASDAQ	KLAC	Fri, Dec 7, 2012	47.09	47.28	46.66	47.19
5173	NASDAQ	KLAC	Thu, Dec 6, 2012	46.42	47.06	46.42	46.96
5172	NASDAQ	KLAC	Wed, Dec 5, 2012	47.19	47.33	46.28	46.40
5171	NASDAQ	KLAC	Tue, Dec 4, 2012	45.42	47.23	45.22	47.19
5170	NASDAQ	KLAC	Mon, Dec 3, 2012	45.72	45.88	45.14	45.39
5169	NASDAQ	KLAC	Fri, Nov 30, 2012	45.66	45.70	44.96	45.47
5168	NASDAQ	KLAC	Thu, Nov 29, 2012	45.64	45.88	45.21	45.57
5167	NASDAQ	KLAC	Wed, Nov 28, 2012	44.56	45.55	43.85	45.53
5166	NASDAQ	KLAC	Tue, Nov 27, 2012	45.09	45.20	44.66	44.74
5165	NASDAQ	KLAC	Mon, Nov 26, 2012	44.96	45.37	44.69	45.12
5164	NASDAQ	KLAC	Fri, Nov 23, 2012	44.50	45.35	44.47	45.17
5163	NASDAQ	KLAC	Wed, Nov 21, 2012	44.33	44.36	44.02	44.13
5162	NASDAQ	KLAC	Tue, Nov 20, 2012	44.16	44.54	43.79	44.33
5161	NASDAQ	KLAC	Mon, Nov 19, 2012	44.42	44.78	43.99	44.25
5160	NASDAQ	KLAC	Fri, Nov 16, 2012	44.14	44.49	43.21	44.33
5159	NASDAQ	KLAC	Thu, Nov 15, 2012	44.81	45.07	43.75	43.97
5158	NASDAQ	KLAC	Wed, Nov 14, 2012	46.50	46.68	45.06	45.13
5157	NASDAQ	KLAC	Tue, Nov 13, 2012	47.23	47.44	46.05	46.07
5156	NASDAQ	KLAC	Mon, Nov 12, 2012	47.05	48.00	46.84	47.60
5155	NASDAQ	KLAC	Fri, Nov 9, 2012	45.65	46.60	45.60	46.24
5154	NASDAQ	KLAC	Thu, Nov 8, 2012	46.83	46.92	45.52	45.66
5153	NASDAQ	KLAC	Wed, Nov 7, 2012	48.36	48.51	46.74	46.92
5152	NASDAQ	KLAC	Tue, Nov 6, 2012	48.48	48.90	48.19	48.90
5151	NASDAQ	KLAC	Mon, Nov 5, 2012	47.71	48.48	47.48	48.23
5150	NASDAQ	KLAC	Fri, Nov 2, 2012	48.61	48.71	47.53	47.90
5149	NASDAQ	KLAC	Thu, Nov 1, 2012	46.92	48.79	46.68	48.72
5148	NASDAQ	KLAC	Wed, Oct 31, 2012	46.71	47.00	45.88	46.55
5147	NASDAQ	KLAC	Fri, Oct 26, 2012	46.83	48.30	46.20	46.63
5146	NASDAQ	KLAC	Thu, Oct 25, 2012	47.29	47.48	46.22	47.14
5145	NASDAQ	KLAC	Wed, Oct 24, 2012	46.75	47.34	46.58	47.13
5144	NASDAQ	KLAC	Tue, Oct 23, 2012	46.28	46.88	45.81	46.60
5143	NASDAQ	KLAC	Mon, Oct 22, 2012	45.77	47.01	45.72	46.94
5142	NASDAQ	KLAC	Fri, Oct 19, 2012	46.58	46.64	45.42	45.58
5141	NASDAQ	KLAC	Thu, Oct 18, 2012	45.88	46.63	45.56	46.57
5140	NASDAQ	KLAC	Wed, Oct 17, 2012	46.02	47.12	45.60	45.73
5139	NASDAQ	KLAC	Tue, Oct 16, 2012	45.88	46.59	45.53	46.32
5138	NASDAQ	KLAC	Mon, Oct 15, 2012	45.38	45.96	45.17	45.76
5137	NASDAQ	KLAC	Fri, Oct 12, 2012	44.90	45.77	44.70	45.15
5136	NASDAQ	KLAC	Thu, Oct 11, 2012	45.62	45.75	44.88	44.90
5135	NASDAQ	KLAC	Wed, Oct 10, 2012	46.38	46.44	45.44	45.55
5134	NASDAQ	KLAC	Tue, Oct 9, 2012	46.82	47.06	46.20	46.47
5133	NASDAQ	KLAC	Mon, Oct 8, 2012	46.87	46.97	46.48	46.84
5132	NASDAQ	KLAC	Fri, Oct 5, 2012	47.41	48.02	47.06	47.12
5131	NASDAQ	KLAC	Thu, Oct 4, 2012	47.39	47.67	47.06	47.15
5130	NASDAQ	KLAC	Wed, Oct 3, 2012	47.63	47.77	47.10	47.18
5129	NASDAQ	KLAC	Tue, Oct 2, 2012	47.33	47.57	46.86	47.55
5128	NASDAQ	KLAC	Mon, Oct 1, 2012	48.00	48.94	47.21	47.30
5127	NASDAQ	KLAC	Fri, Sep 28, 2012	47.58	48.10	47.04	47.71
5126	NASDAQ	KLAC	Thu, Sep 27, 2012	47.06	47.98	46.62	47.90
5125	NASDAQ	KLAC	Wed, Sep 26, 2012	46.96	46.98	46.42	46.84
5124	NASDAQ	KLAC	Tue, Sep 25, 2012	47.50	47.79	46.66	46.85
5123	NASDAQ	KLAC	Mon, Sep 24, 2012	47.53	47.61	46.89	47.13
5122	NASDAQ	KLAC	Fri, Sep 21, 2012	47.42	47.94	47.41	47.66
5121	NASDAQ	KLAC	Thu, Sep 20, 2012	48.19	48.19	47.39	47.59
5120	NASDAQ	KLAC	Wed, Sep 19, 2012	49.19	49.35	48.28	48.43
5119	NASDAQ	KLAC	Tue, Sep 18, 2012	51.86	51.86	50.75	50.85
5118	NASDAQ	KLAC	Mon, Sep 17, 2012	51.86	52.21	51.40	51.85
5117	NASDAQ	KLAC	Fri, Sep 14, 2012	51.73	52.99	51.48	52.48
5116	NASDAQ	KLAC	Thu, Sep 13, 2012	51.48	51.64	50.74	51.48
5115	NASDAQ	KLAC	Wed, Sep 12, 2012	52.19	52.68	51.44	51.49
5114	NASDAQ	KLAC	Tue, Sep 11, 2012	52.08	52.57	51.68	51.83
5113	NASDAQ	KLAC	Mon, Sep 10, 2012	51.81	52.77	51.58	52.17
5112	NASDAQ	KLAC	Fri, Sep 7, 2012	51.31	52.14	50.80	51.85
5111	NASDAQ	KLAC	Thu, Sep 6, 2012	51.60	52.49	51.52	52.42
5110	NASDAQ	KLAC	Wed, Sep 5, 2012	51.42	52.20	51.07	51.16
5109	NASDAQ	KLAC	Tue, Sep 4, 2012	51.27	52.34	50.93	52.12
5108	NASDAQ	KLAC	Fri, Aug 31, 2012	51.38	51.69	50.72	51.31
5107	NASDAQ	KLAC	Thu, Aug 30, 2012	51.29	51.77	50.87	50.89
5106	NASDAQ	KLAC	Wed, Aug 29, 2012	51.90	52.44	51.59	52.23
5105	NASDAQ	KLAC	Tue, Aug 28, 2012	51.40	51.84	50.37	51.66
5104	NASDAQ	KLAC	Mon, Aug 27, 2012	53.42	53.59	52.87	52.98
5103	NASDAQ	KLAC	Fri, Aug 24, 2012	53.06	53.66	53.00	53.36
5102	NASDAQ	KLAC	Thu, Aug 23, 2012	53.03	53.45	52.90	53.06
5101	NASDAQ	KLAC	Wed, Aug 22, 2012	53.39	53.54	52.88	53.27
5100	NASDAQ	KLAC	Tue, Aug 21, 2012	53.55	54.11	53.36	53.59
5099	NASDAQ	KLAC	Mon, Aug 20, 2012	53.35	53.48	52.60	53.30
5098	NASDAQ	KLAC	Fri, Aug 17, 2012	53.43	53.65	53.13	53.34
5097	NASDAQ	KLAC	Thu, Aug 16, 2012	52.88	53.50	52.52	53.31
5096	NASDAQ	KLAC	Wed, Aug 15, 2012	52.30	52.89	52.30	52.55
5095	NASDAQ	KLAC	Tue, Aug 14, 2012	53.15	53.18	52.13	52.29
5094	NASDAQ	KLAC	Mon, Aug 13, 2012	52.87	53.12	52.28	52.95
5093	NASDAQ	KLAC	Fri, Aug 10, 2012	52.76	53.21	52.60	53.12
5092	NASDAQ	KLAC	Thu, Aug 9, 2012	52.65	53.36	52.58	53.06
5091	NASDAQ	KLAC	Wed, Aug 8, 2012	52.75	53.17	52.40	52.91
5090	NASDAQ	KLAC	Tue, Aug 7, 2012	52.39	53.21	52.18	52.78
5089	NASDAQ	KLAC	Mon, Aug 6, 2012	52.21	52.56	51.99	52.03
5088	NASDAQ	KLAC	Fri, Aug 3, 2012	52.21	52.40	51.78	52.10
5087	NASDAQ	KLAC	Thu, Aug 2, 2012	50.71	52.34	50.48	51.60
5086	NASDAQ	KLAC	Wed, Aug 1, 2012	51.35	51.44	50.57	50.78
5085	NASDAQ	KLAC	Tue, Jul 31, 2012	51.04	51.42	50.86	50.91
5084	NASDAQ	KLAC	Mon, Jul 30, 2012	51.05	51.45	50.90	51.15
5083	NASDAQ	KLAC	Fri, Jul 27, 2012	48.65	51.17	48.25	50.91
5082	NASDAQ	KLAC	Thu, Jul 26, 2012	49.70	50.63	48.77	49.66
5081	NASDAQ	KLAC	Wed, Jul 25, 2012	48.50	49.55	48.23	48.94
5080	NASDAQ	KLAC	Tue, Jul 24, 2012	48.23	48.45	47.78	48.10
5079	NASDAQ	KLAC	Mon, Jul 23, 2012	48.37	48.44	47.62	48.23
5078	NASDAQ	KLAC	Fri, Jul 20, 2012	49.28	49.39	48.81	49.22
5077	NASDAQ	KLAC	Thu, Jul 19, 2012	48.88	49.35	48.55	49.34
5076	NASDAQ	KLAC	Wed, Jul 18, 2012	45.96	48.79	45.88	48.70
5075	NASDAQ	KLAC	Tue, Jul 17, 2012	45.95	46.26	45.41	46.02
5074	NASDAQ	KLAC	Mon, Jul 16, 2012	45.41	45.83	44.88	45.59
5073	NASDAQ	KLAC	Fri, Jul 13, 2012	45.63	46.31	45.52	45.71
5072	NASDAQ	KLAC	Thu, Jul 12, 2012	45.16	45.90	44.79	45.62
5071	NASDAQ	KLAC	Wed, Jul 11, 2012	45.63	46.23	45.13	45.54
5070	NASDAQ	KLAC	Tue, Jul 10, 2012	44.93	46.82	44.77	45.49
5069	NASDAQ	KLAC	Mon, Jul 9, 2012	45.99	46.08	45.05	45.62
5068	NASDAQ	KLAC	Fri, Jul 6, 2012	48.26	48.38	45.85	46.06
5067	NASDAQ	KLAC	Thu, Jul 5, 2012	48.60	49.17	48.16	48.80
5066	NASDAQ	KLAC	Tue, Jul 3, 2012	48.87	49.09	48.62	48.96
5065	NASDAQ	KLAC	Mon, Jul 2, 2012	49.07	49.50	48.56	48.95
5064	NASDAQ	KLAC	Fri, Jun 29, 2012	48.50	49.46	48.42	49.25
5063	NASDAQ	KLAC	Thu, Jun 28, 2012	47.91	48.00	46.90	47.50
5062	NASDAQ	KLAC	Wed, Jun 27, 2012	47.85	48.33	47.57	48.11
5061	NASDAQ	KLAC	Tue, Jun 26, 2012	47.26	47.66	46.76	47.46
5060	NASDAQ	KLAC	Mon, Jun 25, 2012	48.08	48.09	46.75	47.06
5059	NASDAQ	KLAC	Fri, Jun 22, 2012	48.58	48.96	48.30	48.49
5058	NASDAQ	KLAC	Thu, Jun 21, 2012	49.56	49.80	48.24	48.42
5057	NASDAQ	KLAC	Wed, Jun 20, 2012	49.75	50.15	49.30	49.75
5056	NASDAQ	KLAC	Tue, Jun 19, 2012	49.68	50.00	49.27	49.55
5055	NASDAQ	KLAC	Mon, Jun 18, 2012	48.17	49.48	48.03	49.42
5054	NASDAQ	KLAC	Fri, Jun 15, 2012	47.50	48.32	47.35	48.31
5053	NASDAQ	KLAC	Thu, Jun 14, 2012	47.53	47.82	46.79	47.31
5052	NASDAQ	KLAC	Wed, Jun 13, 2012	47.53	48.39	47.23	47.44
5051	NASDAQ	KLAC	Tue, Jun 12, 2012	47.13	47.66	46.75	47.65
5050	NASDAQ	KLAC	Mon, Jun 11, 2012	47.89	48.15	46.93	46.99
5049	NASDAQ	KLAC	Fri, Jun 8, 2012	45.89	47.38	45.69	47.33
5048	NASDAQ	KLAC	Thu, Jun 7, 2012	46.95	47.07	45.89	45.94
5047	NASDAQ	KLAC	Wed, Jun 6, 2012	45.35	46.56	45.26	46.53
5046	NASDAQ	KLAC	Tue, Jun 5, 2012	44.75	45.39	44.56	44.97
5045	NASDAQ	KLAC	Mon, Jun 4, 2012	44.71	45.32	44.06	44.65
5044	NASDAQ	KLAC	Fri, Jun 1, 2012	45.10	45.44	44.26	44.56
5043	NASDAQ	KLAC	Thu, May 31, 2012	45.86	46.08	45.00	45.83
5042	NASDAQ	KLAC	Wed, May 30, 2012	46.40	46.53	45.86	45.97
5041	NASDAQ	KLAC	Tue, May 29, 2012	46.74	47.14	46.38	46.84
5040	NASDAQ	KLAC	Fri, May 25, 2012	45.78	46.49	45.70	46.15
5039	NASDAQ	KLAC	Thu, May 24, 2012	46.13	46.13	45.27	45.74
5038	NASDAQ	KLAC	Wed, May 23, 2012	45.71	45.97	44.77	45.90
5037	NASDAQ	KLAC	Tue, May 22, 2012	46.29	46.34	45.82	46.00
5036	NASDAQ	KLAC	Mon, May 21, 2012	45.71	46.27	45.39	46.20
5035	NASDAQ	KLAC	Fri, May 18, 2012	46.32	46.70	45.55	45.56
5034	NASDAQ	KLAC	Thu, May 17, 2012	47.11	47.48	46.24	46.24
5033	NASDAQ	KLAC	Wed, May 16, 2012	48.83	48.91	47.08	47.11
5032	NASDAQ	KLAC	Tue, May 15, 2012	49.90	50.29	49.50	49.64
5031	NASDAQ	KLAC	Mon, May 14, 2012	49.48	50.14	49.15	49.98
5030	NASDAQ	KLAC	Fri, May 11, 2012	49.94	50.55	49.89	50.03
5029	NASDAQ	KLAC	Thu, May 10, 2012	50.07	50.38	49.55	50.00
5028	NASDAQ	KLAC	Wed, May 9, 2012	49.13	50.37	48.93	50.03
5027	NASDAQ	KLAC	Tue, May 8, 2012	49.30	50.13	48.82	49.90
5026	NASDAQ	KLAC	Mon, May 7, 2012	49.53	49.91	49.40	49.73
5025	NASDAQ	KLAC	Fri, May 4, 2012	50.46	50.62	49.61	49.86
5024	NASDAQ	KLAC	Thu, May 3, 2012	51.89	51.89	50.59	50.82
5023	NASDAQ	KLAC	Wed, May 2, 2012	51.85	52.07	51.33	51.86
5022	NASDAQ	KLAC	Tue, May 1, 2012	52.21	52.85	51.85	52.23
5021	NASDAQ	KLAC	Mon, Apr 30, 2012	52.27	52.37	51.83	52.14
5020	NASDAQ	KLAC	Fri, Apr 27, 2012	52.88	53.00	51.28	52.29
5019	NASDAQ	KLAC	Thu, Apr 26, 2012	53.42	55.43	53.42	55.11
5018	NASDAQ	KLAC	Wed, Apr 25, 2012	52.40	53.22	52.27	53.20
5017	NASDAQ	KLAC	Tue, Apr 24, 2012	51.99	52.29	51.24	51.63
5016	NASDAQ	KLAC	Mon, Apr 23, 2012	52.29	52.30	51.31	51.89
5015	NASDAQ	KLAC	Fri, Apr 20, 2012	53.50	53.60	52.48	52.63
5014	NASDAQ	KLAC	Thu, Apr 19, 2012	53.49	54.51	52.93	53.37
5013	NASDAQ	KLAC	Wed, Apr 18, 2012	53.19	53.63	52.41	53.49
5012	NASDAQ	KLAC	Tue, Apr 17, 2012	52.98	53.95	52.84	53.48
5011	NASDAQ	KLAC	Mon, Apr 16, 2012	52.91	53.13	52.14	52.68
5010	NASDAQ	KLAC	Fri, Apr 13, 2012	53.72	53.75	52.72	52.72
5009	NASDAQ	KLAC	Thu, Apr 12, 2012	53.50	54.19	52.67	53.73
5008	NASDAQ	KLAC	Wed, Apr 11, 2012	52.54	53.56	52.43	53.20
5007	NASDAQ	KLAC	Tue, Apr 10, 2012	53.24	53.43	51.86	52.06
5006	NASDAQ	KLAC	Mon, Apr 9, 2012	53.04	53.49	52.61	53.28
5005	NASDAQ	KLAC	Thu, Apr 5, 2012	52.91	53.74	52.85	53.66
5004	NASDAQ	KLAC	Wed, Apr 4, 2012	53.65	53.87	52.80	53.14
5003	NASDAQ	KLAC	Tue, Apr 3, 2012	54.57	54.79	53.73	53.95
5002	NASDAQ	KLAC	Mon, Apr 2, 2012	54.21	54.95	53.91	54.67
5001	NASDAQ	KLAC	Fri, Mar 30, 2012	54.35	54.82	53.91	54.42
5000	NASDAQ	KLAC	Thu, Mar 29, 2012	53.63	54.19	53.26	54.10
4999	NASDAQ	KLAC	Wed, Mar 28, 2012	54.95	55.15	53.55	54.05
4998	NASDAQ	KLAC	Tue, Mar 27, 2012	54.13	55.03	53.84	54.44
4997	NASDAQ	KLAC	Mon, Mar 26, 2012	53.00	54.11	52.99	54.08
4996	NASDAQ	KLAC	Fri, Mar 23, 2012	52.41	52.92	52.03	52.88
4995	NASDAQ	KLAC	Thu, Mar 22, 2012	52.38	52.74	52.07	52.28
4994	NASDAQ	KLAC	Wed, Mar 21, 2012	52.82	52.93	52.36	52.68
4993	NASDAQ	KLAC	Tue, Mar 20, 2012	52.04	52.81	51.84	52.69
4992	NASDAQ	KLAC	Mon, Mar 19, 2012	51.93	52.56	51.74	52.36
4991	NASDAQ	KLAC	Fri, Mar 16, 2012	51.79	52.05	51.22	51.99
4990	NASDAQ	KLAC	Thu, Mar 15, 2012	50.80	52.08	50.78	51.88
4989	NASDAQ	KLAC	Wed, Mar 14, 2012	50.52	51.43	50.50	50.65
4988	NASDAQ	KLAC	Tue, Mar 13, 2012	50.00	50.64	49.72	50.58
4987	NASDAQ	KLAC	Mon, Mar 12, 2012	49.29	49.96	48.94	49.82
4986	NASDAQ	KLAC	Fri, Mar 9, 2012	48.11	49.55	48.10	49.46
4985	NASDAQ	KLAC	Thu, Mar 8, 2012	47.90	48.03	47.53	47.95
4984	NASDAQ	KLAC	Wed, Mar 7, 2012	47.53	47.81	47.19	47.63
4983	NASDAQ	KLAC	Tue, Mar 6, 2012	46.79	47.48	46.66	47.33
4982	NASDAQ	KLAC	Mon, Mar 5, 2012	47.63	47.70	46.58	47.00
4981	NASDAQ	KLAC	Fri, Mar 2, 2012	47.95	48.27	47.64	47.75
4980	NASDAQ	KLAC	Thu, Mar 1, 2012	48.53	48.87	47.89	48.08
4979	NASDAQ	KLAC	Wed, Feb 29, 2012	49.09	49.30	48.23	48.39
4978	NASDAQ	KLAC	Tue, Feb 28, 2012	48.34	49.30	48.14	49.06
4977	NASDAQ	KLAC	Mon, Feb 27, 2012	47.67	48.75	47.29	48.25
4976	NASDAQ	KLAC	Fri, Feb 24, 2012	48.63	48.98	47.64	47.75
4975	NASDAQ	KLAC	Thu, Feb 23, 2012	48.44	48.75	47.96	48.55
4974	NASDAQ	KLAC	Wed, Feb 22, 2012	48.12	48.50	47.98	48.30
4973	NASDAQ	KLAC	Tue, Feb 21, 2012	48.96	49.28	48.03	48.21
4972	NASDAQ	KLAC	Fri, Feb 17, 2012	51.00	51.13	49.91	50.17
4971	NASDAQ	KLAC	Thu, Feb 16, 2012	49.14	50.84	49.03	50.68
4970	NASDAQ	KLAC	Wed, Feb 15, 2012	49.82	50.38	49.26	49.33
4969	NASDAQ	KLAC	Tue, Feb 14, 2012	49.09	49.63	48.91	49.60
4968	NASDAQ	KLAC	Mon, Feb 13, 2012	49.76	50.10	48.44	49.12
4967	NASDAQ	KLAC	Fri, Feb 10, 2012	50.13	50.35	49.21	49.41
4966	NASDAQ	KLAC	Thu, Feb 9, 2012	51.50	51.50	50.55	50.77
4965	NASDAQ	KLAC	Wed, Feb 8, 2012	50.96	51.72	50.94	51.32
4964	NASDAQ	KLAC	Tue, Feb 7, 2012	50.66	51.19	50.39	51.10
4963	NASDAQ	KLAC	Mon, Feb 6, 2012	51.65	51.69	50.78	50.83
4962	NASDAQ	KLAC	Fri, Feb 3, 2012	52.12	52.29	51.72	51.98
4961	NASDAQ	KLAC	Thu, Feb 2, 2012	51.81	51.99	51.48	51.53
4960	NASDAQ	KLAC	Wed, Feb 1, 2012	51.81	52.15	51.21	51.70
4959	NASDAQ	KLAC	Tue, Jan 31, 2012	51.75	51.78	50.50	51.11
4958	NASDAQ	KLAC	Mon, Jan 30, 2012	51.51	51.95	50.88	51.07
4957	NASDAQ	KLAC	Fri, Jan 27, 2012	51.45	53.05	50.91	52.33
4956	NASDAQ	KLAC	Thu, Jan 26, 2012	51.26	52.11	50.03	50.26
4955	NASDAQ	KLAC	Wed, Jan 25, 2012	50.98	51.50	50.53	51.24
4954	NASDAQ	KLAC	Tue, Jan 24, 2012	50.77	51.33	50.31	51.26
4953	NASDAQ	KLAC	Mon, Jan 23, 2012	51.31	51.50	50.55	50.57
4952	NASDAQ	KLAC	Fri, Jan 20, 2012	51.79	52.00	50.82	51.50
4951	NASDAQ	KLAC	Thu, Jan 19, 2012	50.02	51.45	50.02	51.03
4950	NASDAQ	KLAC	Wed, Jan 18, 2012	48.92	50.28	48.70	50.02
4949	NASDAQ	KLAC	Tue, Jan 17, 2012	48.49	49.00	48.42	48.53
4948	NASDAQ	KLAC	Fri, Jan 13, 2012	48.55	48.78	47.69	47.90
4947	NASDAQ	KLAC	Thu, Jan 12, 2012	49.39	49.53	48.73	48.80
4946	NASDAQ	KLAC	Wed, Jan 11, 2012	48.49	49.75	48.44	49.32
4945	NASDAQ	KLAC	Tue, Jan 10, 2012	48.73	49.27	48.43	48.57
4944	NASDAQ	KLAC	Mon, Jan 9, 2012	47.98	48.68	47.81	48.18
4943	NASDAQ	KLAC	Fri, Jan 6, 2012	47.49	48.20	47.17	47.73
4942	NASDAQ	KLAC	Thu, Jan 5, 2012	46.85	47.57	46.75	47.52
4941	NASDAQ	KLAC	Wed, Jan 4, 2012	47.38	47.64	46.88	46.91
4940	NASDAQ	KLAC	Tue, Jan 3, 2012	48.72	49.29	47.39	47.46
4939	NASDAQ	KLAC	Fri, Dec 30, 2011	48.72	49.08	48.23	48.25
4938	NASDAQ	KLAC	Thu, Dec 29, 2011	48.50	48.85	48.28	48.78
4937	NASDAQ	KLAC	Wed, Dec 28, 2011	48.87	49.15	48.30	48.37
4936	NASDAQ	KLAC	Tue, Dec 27, 2011	48.39	49.25	48.36	48.84
4935	NASDAQ	KLAC	Fri, Dec 23, 2011	48.29	48.64	47.67	48.51
4934	NASDAQ	KLAC	Thu, Dec 22, 2011	47.04	48.28	46.82	48.14
4933	NASDAQ	KLAC	Wed, Dec 21, 2011	47.58	47.81	46.23	46.91
4932	NASDAQ	KLAC	Tue, Dec 20, 2011	46.12	47.90	46.12	47.81
4931	NASDAQ	KLAC	Mon, Dec 19, 2011	46.05	46.56	45.06	45.19
4930	NASDAQ	KLAC	Fri, Dec 16, 2011	46.35	46.71	45.67	46.04
4929	NASDAQ	KLAC	Thu, Dec 15, 2011	47.83	47.83	45.78	45.96
4928	NASDAQ	KLAC	Wed, Dec 14, 2011	46.75	46.99	45.88	46.22
4927	NASDAQ	KLAC	Tue, Dec 13, 2011	47.92	48.24	46.56	46.83
4926	NASDAQ	KLAC	Mon, Dec 12, 2011	48.23	48.49	46.96	47.59
4925	NASDAQ	KLAC	Fri, Dec 9, 2011	47.83	49.26	47.34	49.00
4924	NASDAQ	KLAC	Thu, Dec 8, 2011	48.66	49.31	47.95	48.05
4923	NASDAQ	KLAC	Wed, Dec 7, 2011	49.14	49.23	48.22	49.05
4922	NASDAQ	KLAC	Tue, Dec 6, 2011	48.47	49.39	48.46	49.15
4921	NASDAQ	KLAC	Mon, Dec 5, 2011	47.96	48.71	47.29	48.69
4920	NASDAQ	KLAC	Fri, Dec 2, 2011	47.67	48.07	46.92	46.95
4919	NASDAQ	KLAC	Thu, Dec 1, 2011	46.09	47.35	45.61	47.23
4918	NASDAQ	KLAC	Wed, Nov 30, 2011	44.81	46.25	44.18	46.10
4917	NASDAQ	KLAC	Tue, Nov 29, 2011	43.45	43.64	42.77	43.30
4916	NASDAQ	KLAC	Mon, Nov 28, 2011	43.37	43.76	43.13	43.52
4915	NASDAQ	KLAC	Fri, Nov 25, 2011	42.55	43.23	42.08	42.08
4914	NASDAQ	KLAC	Wed, Nov 23, 2011	42.99	43.17	42.30	42.51
4913	NASDAQ	KLAC	Tue, Nov 22, 2011	44.18	44.48	43.21	43.31
4912	NASDAQ	KLAC	Mon, Nov 21, 2011	43.99	44.48	43.34	44.26
4911	NASDAQ	KLAC	Fri, Nov 18, 2011	45.72	45.93	44.22	44.39
4910	NASDAQ	KLAC	Thu, Nov 17, 2011	47.37	47.37	44.85	45.49
4909	NASDAQ	KLAC	Wed, Nov 16, 2011	47.84	48.66	47.44	47.54
4908	NASDAQ	KLAC	Tue, Nov 15, 2011	47.70	48.75	47.47	48.42
4907	NASDAQ	KLAC	Mon, Nov 14, 2011	48.14	48.75	47.38	47.80
4906	NASDAQ	KLAC	Fri, Nov 11, 2011	46.97	48.62	46.73	48.45
4905	NASDAQ	KLAC	Thu, Nov 10, 2011	46.19	46.74	45.37	46.35
4904	NASDAQ	KLAC	Wed, Nov 9, 2011	46.26	46.37	45.38	45.49
4903	NASDAQ	KLAC	Tue, Nov 8, 2011	47.77	48.00	46.78	47.81
4902	NASDAQ	KLAC	Mon, Nov 7, 2011	47.67	47.67	46.36	47.29
4901	NASDAQ	KLAC	Fri, Nov 4, 2011	46.87	47.62	46.22	47.48
4900	NASDAQ	KLAC	Thu, Nov 3, 2011	46.24	47.32	45.06	47.26
4899	NASDAQ	KLAC	Wed, Nov 2, 2011	45.72	46.04	45.25	45.72
4898	NASDAQ	KLAC	Tue, Nov 1, 2011	45.49	46.19	45.16	45.20
4897	NASDAQ	KLAC	Mon, Oct 31, 2011	46.78	47.67	46.73	47.09
4896	NASDAQ	KLAC	Fri, Oct 28, 2011	45.94	47.57	45.78	47.35
4895	NASDAQ	KLAC	Thu, Oct 27, 2011	46.52	48.00	46.52	47.31
4894	NASDAQ	KLAC	Wed, Oct 26, 2011	45.83	45.83	44.41	45.21
4893	NASDAQ	KLAC	Tue, Oct 25, 2011	44.99	45.70	44.28	44.82
4892	NASDAQ	KLAC	Mon, Oct 24, 2011	43.78	45.00	43.68	44.82
4891	NASDAQ	KLAC	Fri, Oct 21, 2011	43.17	43.90	42.79	43.30
4890	NASDAQ	KLAC	Thu, Oct 20, 2011	42.71	42.82	41.57	42.54
4889	NASDAQ	KLAC	Wed, Oct 19, 2011	43.65	44.33	43.05	43.22
4888	NASDAQ	KLAC	Tue, Oct 18, 2011	43.18	43.94	42.67	43.75
4887	NASDAQ	KLAC	Mon, Oct 17, 2011	43.70	43.99	42.83	43.23
4886	NASDAQ	KLAC	Fri, Oct 14, 2011	44.26	44.26	43.07	43.85
4885	NASDAQ	KLAC	Thu, Oct 13, 2011	43.42	44.08	43.42	43.76
4884	NASDAQ	KLAC	Wed, Oct 12, 2011	43.18	44.59	43.17	43.83
4883	NASDAQ	KLAC	Tue, Oct 11, 2011	42.56	43.17	42.38	42.91
4882	NASDAQ	KLAC	Mon, Oct 10, 2011	42.26	43.20	41.86	42.91
4881	NASDAQ	KLAC	Fri, Oct 7, 2011	40.19	42.16	40.03	41.54
4880	NASDAQ	KLAC	Thu, Oct 6, 2011	40.04	40.36	39.41	40.08
4879	NASDAQ	KLAC	Wed, Oct 5, 2011	38.76	40.24	38.05	40.15
4878	NASDAQ	KLAC	Tue, Oct 4, 2011	36.71	38.77	36.62	38.77
4877	NASDAQ	KLAC	Mon, Oct 3, 2011	38.06	38.65	36.95	37.23
4876	NASDAQ	KLAC	Fri, Sep 30, 2011	38.78	39.18	38.15	38.28
4875	NASDAQ	KLAC	Thu, Sep 29, 2011	39.64	39.87	38.26	39.03
4874	NASDAQ	KLAC	Wed, Sep 28, 2011	39.91	40.43	38.74	38.86
4873	NASDAQ	KLAC	Tue, Sep 27, 2011	40.22	40.97	39.80	40.04
4872	NASDAQ	KLAC	Mon, Sep 26, 2011	38.20	39.79	37.67	39.69
4871	NASDAQ	KLAC	Fri, Sep 23, 2011	36.99	38.10	36.53	37.73
4870	NASDAQ	KLAC	Thu, Sep 22, 2011	37.19	37.44	36.28	37.08
4869	NASDAQ	KLAC	Wed, Sep 21, 2011	38.53	39.44	37.99	38.16
4868	NASDAQ	KLAC	Tue, Sep 20, 2011	38.94	39.21	38.24	38.33
4867	NASDAQ	KLAC	Mon, Sep 19, 2011	38.66	39.01	37.86	38.77
4866	NASDAQ	KLAC	Fri, Sep 16, 2011	39.33	39.76	38.91	39.35
4865	NASDAQ	KLAC	Thu, Sep 15, 2011	38.98	39.37	38.58	39.13
4864	NASDAQ	KLAC	Wed, Sep 14, 2011	38.00	39.07	37.46	38.71
4863	NASDAQ	KLAC	Tue, Sep 13, 2011	36.50	37.82	36.41	37.71
4862	NASDAQ	KLAC	Mon, Sep 12, 2011	34.98	36.41	34.98	36.41
4861	NASDAQ	KLAC	Fri, Sep 9, 2011	35.19	36.34	34.86	35.46
4860	NASDAQ	KLAC	Thu, Sep 8, 2011	35.67	36.47	34.96	35.37
4859	NASDAQ	KLAC	Wed, Sep 7, 2011	34.73	36.01	34.36	35.78
4858	NASDAQ	KLAC	Tue, Sep 6, 2011	33.32	34.32	33.20	34.25
4857	NASDAQ	KLAC	Fri, Sep 2, 2011	35.46	35.77	34.73	34.82
4856	NASDAQ	KLAC	Thu, Sep 1, 2011	36.84	36.91	36.03	36.07
4855	NASDAQ	KLAC	Wed, Aug 31, 2011	36.93	37.72	36.35	36.68
4854	NASDAQ	KLAC	Tue, Aug 30, 2011	36.62	36.90	36.00	36.64
4853	NASDAQ	KLAC	Mon, Aug 29, 2011	35.90	36.89	35.81	36.88
4852	NASDAQ	KLAC	Fri, Aug 26, 2011	34.57	35.50	33.96	35.47
4851	NASDAQ	KLAC	Thu, Aug 25, 2011	35.28	35.68	34.25	34.48
4850	NASDAQ	KLAC	Wed, Aug 24, 2011	35.35	35.78	34.68	35.48
4849	NASDAQ	KLAC	Tue, Aug 23, 2011	34.08	35.49	33.79	35.49
4848	NASDAQ	KLAC	Mon, Aug 22, 2011	34.31	34.55	33.58	33.82
4847	NASDAQ	KLAC	Fri, Aug 19, 2011	33.99	35.00	33.60	33.67
4846	NASDAQ	KLAC	Thu, Aug 18, 2011	35.13	35.27	33.99	34.21
4845	NASDAQ	KLAC	Wed, Aug 17, 2011	36.34	37.10	35.86	36.19
4844	NASDAQ	KLAC	Tue, Aug 16, 2011	36.67	36.89	35.70	36.29
4843	NASDAQ	KLAC	Mon, Aug 15, 2011	36.11	37.05	35.90	36.97
4842	NASDAQ	KLAC	Fri, Aug 12, 2011	36.24	36.53	35.27	35.93
4841	NASDAQ	KLAC	Thu, Aug 11, 2011	35.23	36.59	34.92	36.07
4840	NASDAQ	KLAC	Wed, Aug 10, 2011	35.83	36.33	34.74	35.36
4839	NASDAQ	KLAC	Tue, Aug 9, 2011	34.86	36.25	34.35	36.19
4838	NASDAQ	KLAC	Mon, Aug 8, 2011	35.59	36.09	33.95	34.23
4837	NASDAQ	KLAC	Fri, Aug 5, 2011	37.43	38.11	35.18	36.20
4836	NASDAQ	KLAC	Thu, Aug 4, 2011	38.42	38.53	36.62	36.66
4835	NASDAQ	KLAC	Wed, Aug 3, 2011	38.55	39.14	37.64	39.08
4834	NASDAQ	KLAC	Tue, Aug 2, 2011	39.37	39.67	38.22	38.36
4833	NASDAQ	KLAC	Mon, Aug 1, 2011	39.84	40.34	39.21	39.92
4832	NASDAQ	KLAC	Fri, Jul 29, 2011	40.23	41.71	39.45	39.82
4831	NASDAQ	KLAC	Thu, Jul 28, 2011	41.61	42.95	40.90	41.71
4830	NASDAQ	KLAC	Wed, Jul 27, 2011	43.30	43.42	41.62	41.77
4829	NASDAQ	KLAC	Tue, Jul 26, 2011	44.06	44.60	43.67	43.71
4828	NASDAQ	KLAC	Mon, Jul 25, 2011	43.45	44.21	43.33	44.04
4827	NASDAQ	KLAC	Fri, Jul 22, 2011	42.97	44.41	42.94	44.11
4826	NASDAQ	KLAC	Thu, Jul 21, 2011	42.40	43.22	41.88	42.99
4825	NASDAQ	KLAC	Wed, Jul 20, 2011	42.29	42.86	42.28	42.40
4824	NASDAQ	KLAC	Tue, Jul 19, 2011	40.89	42.47	40.89	42.44
4823	NASDAQ	KLAC	Mon, Jul 18, 2011	40.64	40.87	39.92	40.53
4822	NASDAQ	KLAC	Fri, Jul 15, 2011	41.34	41.35	40.29	40.95
4821	NASDAQ	KLAC	Thu, Jul 14, 2011	41.80	42.45	40.59	40.75
4820	NASDAQ	KLAC	Wed, Jul 13, 2011	41.54	42.31	41.11	41.63
4819	NASDAQ	KLAC	Tue, Jul 12, 2011	41.38	42.73	40.60	41.31
4818	NASDAQ	KLAC	Mon, Jul 11, 2011	42.49	43.81	42.03	42.29
4817	NASDAQ	KLAC	Fri, Jul 8, 2011	42.01	42.43	41.62	42.25
4816	NASDAQ	KLAC	Thu, Jul 7, 2011	40.35	42.95	40.35	42.53
4815	NASDAQ	KLAC	Wed, Jul 6, 2011	40.35	40.35	39.49	39.74
4814	NASDAQ	KLAC	Tue, Jul 5, 2011	41.24	41.36	40.41	40.61
4813	NASDAQ	KLAC	Fri, Jul 1, 2011	40.53	41.63	40.21	41.45
4812	NASDAQ	KLAC	Thu, Jun 30, 2011	39.92	40.72	39.77	40.48
4811	NASDAQ	KLAC	Wed, Jun 29, 2011	40.22	40.53	39.66	39.74
4810	NASDAQ	KLAC	Tue, Jun 28, 2011	39.87	40.15	39.50	40.14
4809	NASDAQ	KLAC	Mon, Jun 27, 2011	38.93	40.03	38.60	39.80
4808	NASDAQ	KLAC	Fri, Jun 24, 2011	39.49	39.93	38.64	39.03
4807	NASDAQ	KLAC	Thu, Jun 23, 2011	38.29	39.52	38.03	39.46
4806	NASDAQ	KLAC	Wed, Jun 22, 2011	38.86	39.32	38.69	38.85
4805	NASDAQ	KLAC	Tue, Jun 21, 2011	38.29	39.19	37.86	38.97
4804	NASDAQ	KLAC	Mon, Jun 20, 2011	37.87	38.41	37.85	38.18
4803	NASDAQ	KLAC	Fri, Jun 17, 2011	38.93	38.97	37.96	38.10
4802	NASDAQ	KLAC	Thu, Jun 16, 2011	39.70	39.74	38.19	38.39
4801	NASDAQ	KLAC	Wed, Jun 15, 2011	40.07	40.24	39.44	39.55
4800	NASDAQ	KLAC	Tue, Jun 14, 2011	40.13	40.77	40.02	40.62
4799	NASDAQ	KLAC	Mon, Jun 13, 2011	40.24	40.36	39.56	39.66
4798	NASDAQ	KLAC	Fri, Jun 10, 2011	40.64	40.68	39.56	39.95
4797	NASDAQ	KLAC	Thu, Jun 9, 2011	40.52	41.22	40.19	40.87
4796	NASDAQ	KLAC	Wed, Jun 8, 2011	40.95	41.04	40.21	40.35
4795	NASDAQ	KLAC	Tue, Jun 7, 2011	40.69	41.59	40.69	41.12
4794	NASDAQ	KLAC	Mon, Jun 6, 2011	40.70	40.97	40.47	40.56
4793	NASDAQ	KLAC	Fri, Jun 3, 2011	41.16	41.44	40.67	40.72
4792	NASDAQ	KLAC	Thu, Jun 2, 2011	41.58	42.32	41.48	41.72
4791	NASDAQ	KLAC	Wed, Jun 1, 2011	42.85	43.43	41.23	41.36
4790	NASDAQ	KLAC	Tue, May 31, 2011	42.04	43.14	42.03	43.10
4789	NASDAQ	KLAC	Fri, May 27, 2011	41.28	41.95	41.25	41.62
4788	NASDAQ	KLAC	Thu, May 26, 2011	40.92	41.51	40.66	41.34
4787	NASDAQ	KLAC	Wed, May 25, 2011	40.53	41.35	40.15	41.08
4786	NASDAQ	KLAC	Tue, May 24, 2011	40.91	41.05	40.50	40.59
4785	NASDAQ	KLAC	Mon, May 23, 2011	40.43	40.96	40.13	40.70
4784	NASDAQ	KLAC	Fri, May 20, 2011	41.10	41.44	40.57	41.20
4783	NASDAQ	KLAC	Thu, May 19, 2011	41.55	42.83	40.20	41.21
4782	NASDAQ	KLAC	Wed, May 18, 2011	42.63	43.09	42.42	42.83
4781	NASDAQ	KLAC	Tue, May 17, 2011	43.33	43.35	41.67	42.59
4780	NASDAQ	KLAC	Mon, May 16, 2011	44.32	44.87	43.35	43.48
4779	NASDAQ	KLAC	Fri, May 13, 2011	44.85	45.06	44.23	44.43
4778	NASDAQ	KLAC	Thu, May 12, 2011	43.96	45.13	43.57	44.89
4777	NASDAQ	KLAC	Wed, May 11, 2011	44.63	44.98	43.85	44.30
4776	NASDAQ	KLAC	Tue, May 10, 2011	45.22	45.42	44.71	45.01
4775	NASDAQ	KLAC	Mon, May 9, 2011	45.00	45.25	44.51	45.01
4774	NASDAQ	KLAC	Fri, May 6, 2011	45.18	46.18	44.72	44.96
4773	NASDAQ	KLAC	Thu, May 5, 2011	43.47	45.51	43.06	44.52
4772	NASDAQ	KLAC	Wed, May 4, 2011	44.18	44.79	42.54	43.83
4771	NASDAQ	KLAC	Tue, May 3, 2011	43.73	44.06	42.66	43.05
4770	NASDAQ	KLAC	Mon, May 2, 2011	44.06	44.31	43.25	43.68
4769	NASDAQ	KLAC	Fri, Apr 29, 2011	43.52	44.94	43.30	43.90
4768	NASDAQ	KLAC	Thu, Apr 28, 2011	43.69	43.77	42.34	43.36
4767	NASDAQ	KLAC	Wed, Apr 27, 2011	44.11	44.46	43.71	44.07
4766	NASDAQ	KLAC	Tue, Apr 26, 2011	42.59	43.98	42.57	43.95
4765	NASDAQ	KLAC	Mon, Apr 25, 2011	42.59	43.03	42.27	42.66
4764	NASDAQ	KLAC	Thu, Apr 21, 2011	44.21	44.34	42.43	42.60
4763	NASDAQ	KLAC	Wed, Apr 20, 2011	44.04	44.68	43.81	44.63
4762	NASDAQ	KLAC	Tue, Apr 19, 2011	41.55	42.10	41.46	41.78
4761	NASDAQ	KLAC	Mon, Apr 18, 2011	42.11	42.41	41.38	41.58
4760	NASDAQ	KLAC	Fri, Apr 15, 2011	42.55	42.99	41.95	42.80
4759	NASDAQ	KLAC	Thu, Apr 14, 2011	41.99	42.66	41.60	42.48
4758	NASDAQ	KLAC	Wed, Apr 13, 2011	42.54	42.72	41.90	42.41
4757	NASDAQ	KLAC	Tue, Apr 12, 2011	43.20	43.20	42.09	42.36
4756	NASDAQ	KLAC	Mon, Apr 11, 2011	43.73	43.88	42.95	43.42
4755	NASDAQ	KLAC	Fri, Apr 8, 2011	44.35	44.48	43.28	43.70
4754	NASDAQ	KLAC	Thu, Apr 7, 2011	45.80	45.89	43.66	44.06
4753	NASDAQ	KLAC	Wed, Apr 6, 2011	46.37	46.61	45.48	46.17
4752	NASDAQ	KLAC	Tue, Apr 5, 2011	46.67	47.06	45.97	46.16
4751	NASDAQ	KLAC	Mon, Apr 4, 2011	47.12	47.18	46.05	46.43
4750	NASDAQ	KLAC	Fri, Apr 1, 2011	47.38	47.76	46.57	46.80
4749	NASDAQ	KLAC	Thu, Mar 31, 2011	47.64	47.81	46.67	47.32
4748	NASDAQ	KLAC	Wed, Mar 30, 2011	47.91	48.09	47.13	47.62
4747	NASDAQ	KLAC	Tue, Mar 29, 2011	47.09	47.71	46.64	47.54
4746	NASDAQ	KLAC	Mon, Mar 28, 2011	47.09	47.78	46.76	47.30
4745	NASDAQ	KLAC	Fri, Mar 25, 2011	47.40	47.82	46.84	46.86
4744	NASDAQ	KLAC	Thu, Mar 24, 2011	46.58	47.47	46.01	47.19
4743	NASDAQ	KLAC	Wed, Mar 23, 2011	45.35	46.30	44.95	46.12
4742	NASDAQ	KLAC	Tue, Mar 22, 2011	46.01	46.01	45.15	45.56
4741	NASDAQ	KLAC	Mon, Mar 21, 2011	45.47	46.38	45.38	45.96
4740	NASDAQ	KLAC	Fri, Mar 18, 2011	45.57	45.75	44.52	44.78
4739	NASDAQ	KLAC	Thu, Mar 17, 2011	45.29	46.21	44.91	45.15
4738	NASDAQ	KLAC	Wed, Mar 16, 2011	45.29	46.00	44.11	44.39
4737	NASDAQ	KLAC	Tue, Mar 15, 2011	44.72	46.00	44.04	45.58
4736	NASDAQ	KLAC	Mon, Mar 14, 2011	45.60	46.13	45.20	45.85
4735	NASDAQ	KLAC	Fri, Mar 11, 2011	45.46	46.48	45.21	46.13
4734	NASDAQ	KLAC	Thu, Mar 10, 2011	46.68	46.74	45.36	45.77
4733	NASDAQ	KLAC	Wed, Mar 9, 2011	49.55	49.60	47.27	47.50
4732	NASDAQ	KLAC	Tue, Mar 8, 2011	49.32	50.34	48.52	49.79
4731	NASDAQ	KLAC	Mon, Mar 7, 2011	51.25	51.30	48.37	49.25
4730	NASDAQ	KLAC	Fri, Mar 4, 2011	50.94	51.35	50.35	51.21
4729	NASDAQ	KLAC	Thu, Mar 3, 2011	50.21	51.83	49.96	51.15
4728	NASDAQ	KLAC	Wed, Mar 2, 2011	47.98	49.93	47.92	49.68
4727	NASDAQ	KLAC	Tue, Mar 1, 2011	49.00	49.26	47.82	47.95
4726	NASDAQ	KLAC	Mon, Feb 28, 2011	49.10	49.47	48.06	48.82
4725	NASDAQ	KLAC	Fri, Feb 25, 2011	48.05	49.04	47.78	48.96
4724	NASDAQ	KLAC	Thu, Feb 24, 2011	47.18	48.00	46.80	47.78
4723	NASDAQ	KLAC	Wed, Feb 23, 2011	47.37	47.94	46.37	47.11
4722	NASDAQ	KLAC	Tue, Feb 22, 2011	49.00	49.10	47.39	47.57
4721	NASDAQ	KLAC	Fri, Feb 18, 2011	49.73	49.98	49.04	49.89
4720	NASDAQ	KLAC	Thu, Feb 17, 2011	48.68	49.80	48.50	49.53
4719	NASDAQ	KLAC	Wed, Feb 16, 2011	48.78	48.95	48.33	48.82
4718	NASDAQ	KLAC	Tue, Feb 15, 2011	48.00	48.39	47.75	48.24
4717	NASDAQ	KLAC	Mon, Feb 14, 2011	47.13	48.43	47.06	48.18
4716	NASDAQ	KLAC	Fri, Feb 11, 2011	46.07	46.96	45.94	46.93
4715	NASDAQ	KLAC	Thu, Feb 10, 2011	45.76	46.25	45.09	46.17
4714	NASDAQ	KLAC	Wed, Feb 9, 2011	46.05	46.23	45.61	46.18
4713	NASDAQ	KLAC	Tue, Feb 8, 2011	46.10	46.20	45.37	46.20
4712	NASDAQ	KLAC	Mon, Feb 7, 2011	45.66	46.48	45.61	46.16
4711	NASDAQ	KLAC	Fri, Feb 4, 2011	44.90	45.93	44.71	45.63
4710	NASDAQ	KLAC	Thu, Feb 3, 2011	44.98	45.16	44.26	44.89
4709	NASDAQ	KLAC	Wed, Feb 2, 2011	44.73	45.43	44.63	45.16
4708	NASDAQ	KLAC	Tue, Feb 1, 2011	44.29	45.28	44.29	45.09
4707	NASDAQ	KLAC	Mon, Jan 31, 2011	43.55	44.36	43.01	44.08
4706	NASDAQ	KLAC	Fri, Jan 28, 2011	45.26	45.99	43.02	43.69
4705	NASDAQ	KLAC	Thu, Jan 27, 2011	44.45	45.00	44.36	44.68
4704	NASDAQ	KLAC	Wed, Jan 26, 2011	43.66	44.62	43.25	44.53
4703	NASDAQ	KLAC	Tue, Jan 25, 2011	42.96	43.75	42.72	43.67
4702	NASDAQ	KLAC	Mon, Jan 24, 2011	42.16	43.38	41.97	43.11
4701	NASDAQ	KLAC	Fri, Jan 21, 2011	42.23	42.45	41.72	41.83
4700	NASDAQ	KLAC	Thu, Jan 20, 2011	41.66	42.88	40.88	42.13
4699	NASDAQ	KLAC	Wed, Jan 19, 2011	42.34	42.34	41.48	41.61
4698	NASDAQ	KLAC	Tue, Jan 18, 2011	42.30	42.95	41.98	42.37
4697	NASDAQ	KLAC	Fri, Jan 14, 2011	41.84	42.75	41.28	42.11
4696	NASDAQ	KLAC	Thu, Jan 13, 2011	39.58	40.12	39.26	39.75
4695	NASDAQ	KLAC	Wed, Jan 12, 2011	38.89	39.07	38.63	38.99
4694	NASDAQ	KLAC	Tue, Jan 11, 2011	38.73	38.95	38.46	38.56
4693	NASDAQ	KLAC	Mon, Jan 10, 2011	37.49	38.69	37.34	38.65
4692	NASDAQ	KLAC	Fri, Jan 7, 2011	38.05	38.09	36.90	37.69
4691	NASDAQ	KLAC	Thu, Jan 6, 2011	37.92	38.55	37.83	38.20
4690	NASDAQ	KLAC	Wed, Jan 5, 2011	38.14	38.20	37.46	37.90
4689	NASDAQ	KLAC	Tue, Jan 4, 2011	38.70	39.00	38.26	38.48
4688	NASDAQ	KLAC	Mon, Jan 3, 2011	38.58	39.40	38.06	38.75
4687	NASDAQ	KLAC	Fri, Dec 31, 2010	39.14	39.19	38.43	38.64
4686	NASDAQ	KLAC	Thu, Dec 30, 2010	39.50	39.50	39.02	39.20
4685	NASDAQ	KLAC	Wed, Dec 29, 2010	39.74	39.77	39.18	39.49
4684	NASDAQ	KLAC	Tue, Dec 28, 2010	39.72	39.84	39.15	39.63
4683	NASDAQ	KLAC	Mon, Dec 27, 2010	39.42	39.98	39.08	39.73
4682	NASDAQ	KLAC	Thu, Dec 23, 2010	39.55	39.71	39.42	39.58
4681	NASDAQ	KLAC	Wed, Dec 22, 2010	39.60	39.69	39.33	39.68
4680	NASDAQ	KLAC	Tue, Dec 21, 2010	39.79	39.87	39.58	39.63
4679	NASDAQ	KLAC	Mon, Dec 20, 2010	40.00	40.00	39.38	39.63
4678	NASDAQ	KLAC	Fri, Dec 17, 2010	39.64	40.03	39.64	39.83
4677	NASDAQ	KLAC	Thu, Dec 16, 2010	39.27	39.69	39.13	39.68
4676	NASDAQ	KLAC	Wed, Dec 15, 2010	39.09	39.53	38.79	39.23
4675	NASDAQ	KLAC	Tue, Dec 14, 2010	39.06	39.48	38.97	39.20
4674	NASDAQ	KLAC	Mon, Dec 13, 2010	39.75	39.80	38.91	38.97
4673	NASDAQ	KLAC	Fri, Dec 10, 2010	39.95	39.95	39.40	39.48
4672	NASDAQ	KLAC	Thu, Dec 9, 2010	40.14	40.29	39.74	39.82
4671	NASDAQ	KLAC	Wed, Dec 8, 2010	39.76	40.04	39.59	40.03
4670	NASDAQ	KLAC	Tue, Dec 7, 2010	40.38	40.44	39.62	39.66
4669	NASDAQ	KLAC	Mon, Dec 6, 2010	40.00	40.03	39.53	39.81
4668	NASDAQ	KLAC	Fri, Dec 3, 2010	39.41	40.21	39.32	40.16
4667	NASDAQ	KLAC	Thu, Dec 2, 2010	38.58	39.61	38.49	39.46
4666	NASDAQ	KLAC	Wed, Dec 1, 2010	37.29	38.54	37.27	38.40
4665	NASDAQ	KLAC	Tue, Nov 30, 2010	36.77	36.91	36.50	36.67
4664	NASDAQ	KLAC	Mon, Nov 29, 2010	36.98	37.35	36.70	37.27
4663	NASDAQ	KLAC	Fri, Nov 26, 2010	37.18	37.54	37.15	37.19
4662	NASDAQ	KLAC	Wed, Nov 24, 2010	36.91	37.64	36.71	37.52
4661	NASDAQ	KLAC	Tue, Nov 23, 2010	36.60	36.78	36.25	36.46
4660	NASDAQ	KLAC	Mon, Nov 22, 2010	36.41	37.13	36.33	37.07
4659	NASDAQ	KLAC	Fri, Nov 19, 2010	36.51	36.98	36.37	36.74
4658	NASDAQ	KLAC	Thu, Nov 18, 2010	36.25	37.04	36.16	36.53
4657	NASDAQ	KLAC	Wed, Nov 17, 2010	35.88	36.31	35.62	35.80
4656	NASDAQ	KLAC	Tue, Nov 16, 2010	36.25	36.83	35.74	35.92
4655	NASDAQ	KLAC	Mon, Nov 15, 2010	36.86	37.20	36.63	36.66
4654	NASDAQ	KLAC	Fri, Nov 12, 2010	36.53	37.27	36.12	36.68
4653	NASDAQ	KLAC	Thu, Nov 11, 2010	36.19	37.07	36.05	36.96
4652	NASDAQ	KLAC	Wed, Nov 10, 2010	37.29	37.54	36.65	37.38
4651	NASDAQ	KLAC	Tue, Nov 9, 2010	37.96	38.13	37.23	37.42
4650	NASDAQ	KLAC	Mon, Nov 8, 2010	37.32	38.19	37.25	37.92
4649	NASDAQ	KLAC	Fri, Nov 5, 2010	37.81	38.14	37.37	37.57
4648	NASDAQ	KLAC	Thu, Nov 4, 2010	36.66	37.81	36.47	37.81
4647	NASDAQ	KLAC	Wed, Nov 3, 2010	35.72	36.11	35.52	36.08
4646	NASDAQ	KLAC	Tue, Nov 2, 2010	35.76	35.91	35.15	35.86
4645	NASDAQ	KLAC	Mon, Nov 1, 2010	35.77	35.99	35.27	35.56
4644	NASDAQ	KLAC	Fri, Oct 29, 2010	35.44	35.86	35.12	35.72
4643	NASDAQ	KLAC	Thu, Oct 28, 2010	35.78	36.19	35.41	35.48
4642	NASDAQ	KLAC	Wed, Oct 27, 2010	35.69	36.58	35.56	36.56
4641	NASDAQ	KLAC	Tue, Oct 26, 2010	36.63	36.68	35.78	35.99
4640	NASDAQ	KLAC	Mon, Oct 25, 2010	36.22	37.06	36.16	36.81
4639	NASDAQ	KLAC	Fri, Oct 22, 2010	36.00	36.20	35.74	35.99
4638	NASDAQ	KLAC	Thu, Oct 21, 2010	35.74	36.08	35.52	35.90
4637	NASDAQ	KLAC	Wed, Oct 20, 2010	35.32	35.80	35.02	35.59
4636	NASDAQ	KLAC	Tue, Oct 19, 2010	35.20	36.21	34.81	35.16
4635	NASDAQ	KLAC	Mon, Oct 18, 2010	35.73	35.75	35.14	35.65
4634	NASDAQ	KLAC	Fri, Oct 15, 2010	35.24	35.71	34.70	35.67
4633	NASDAQ	KLAC	Thu, Oct 14, 2010	34.81	35.29	34.67	34.96
4632	NASDAQ	KLAC	Wed, Oct 13, 2010	34.85	35.15	34.56	34.96
4631	NASDAQ	KLAC	Tue, Oct 12, 2010	34.30	34.91	34.15	34.69
4630	NASDAQ	KLAC	Mon, Oct 11, 2010	34.41	35.13	34.20	34.52
4629	NASDAQ	KLAC	Fri, Oct 8, 2010	34.10	34.55	33.01	34.45
4628	NASDAQ	KLAC	Thu, Oct 7, 2010	34.80	35.18	34.32	35.00
4627	NASDAQ	KLAC	Wed, Oct 6, 2010	35.16	35.18	34.23	34.70
4626	NASDAQ	KLAC	Tue, Oct 5, 2010	34.68	35.27	34.58	35.16
4625	NASDAQ	KLAC	Mon, Oct 4, 2010	34.85	35.00	34.00	34.24
4624	NASDAQ	KLAC	Fri, Oct 1, 2010	35.46	35.74	34.67	35.01
4623	NASDAQ	KLAC	Thu, Sep 30, 2010	35.28	35.70	34.68	35.23
4622	NASDAQ	KLAC	Wed, Sep 29, 2010	34.78	35.32	34.66	35.12
4621	NASDAQ	KLAC	Tue, Sep 28, 2010	34.05	34.99	33.60	34.90
4620	NASDAQ	KLAC	Mon, Sep 27, 2010	33.43	34.06	33.20	33.81
4619	NASDAQ	KLAC	Fri, Sep 24, 2010	33.09	33.69	33.04	33.45
4618	NASDAQ	KLAC	Thu, Sep 23, 2010	31.63	33.38	31.44	32.81
4617	NASDAQ	KLAC	Wed, Sep 22, 2010	32.02	32.46	31.60	32.01
4616	NASDAQ	KLAC	Tue, Sep 21, 2010	31.49	32.33	31.32	32.29
4615	NASDAQ	KLAC	Mon, Sep 20, 2010	31.14	31.62	30.83	31.55
4614	NASDAQ	KLAC	Fri, Sep 17, 2010	31.19	31.35	30.77	31.05
4613	NASDAQ	KLAC	Thu, Sep 16, 2010	29.82	31.21	29.82	31.08
4612	NASDAQ	KLAC	Wed, Sep 15, 2010	29.59	30.09	29.34	30.01
4611	NASDAQ	KLAC	Tue, Sep 14, 2010	29.14	30.17	28.90	29.81
4610	NASDAQ	KLAC	Mon, Sep 13, 2010	28.83	29.50	28.83	29.29
4609	NASDAQ	KLAC	Fri, Sep 10, 2010	29.02	29.08	27.94	28.43
4608	NASDAQ	KLAC	Thu, Sep 9, 2010	29.19	29.23	28.59	28.91
4607	NASDAQ	KLAC	Wed, Sep 8, 2010	28.84	29.10	28.27	28.76
4606	NASDAQ	KLAC	Tue, Sep 7, 2010	29.64	29.85	28.49	28.66
4605	NASDAQ	KLAC	Fri, Sep 3, 2010	30.27	30.46	29.62	30.35
4604	NASDAQ	KLAC	Thu, Sep 2, 2010	28.97	29.80	28.88	29.77
4603	NASDAQ	KLAC	Wed, Sep 1, 2010	28.59	29.32	28.43	28.99
4602	NASDAQ	KLAC	Tue, Aug 31, 2010	28.19	28.60	27.75	28.01
4601	NASDAQ	KLAC	Mon, Aug 30, 2010	28.92	29.24	28.41	28.41
4600	NASDAQ	KLAC	Fri, Aug 27, 2010	28.83	29.22	27.85	29.13
4599	NASDAQ	KLAC	Thu, Aug 26, 2010	29.22	29.31	28.42	28.60
4598	NASDAQ	KLAC	Wed, Aug 25, 2010	28.40	29.11	27.91	29.04
4597	NASDAQ	KLAC	Tue, Aug 24, 2010	28.53	29.02	28.33	28.60
4596	NASDAQ	KLAC	Mon, Aug 23, 2010	29.86	30.14	28.99	29.01
4595	NASDAQ	KLAC	Fri, Aug 20, 2010	29.90	30.06	29.31	29.72
4594	NASDAQ	KLAC	Thu, Aug 19, 2010	30.20	30.43	29.56	29.93
4593	NASDAQ	KLAC	Wed, Aug 18, 2010	29.60	30.49	29.37	30.28
4592	NASDAQ	KLAC	Tue, Aug 17, 2010	29.39	29.98	29.14	29.73
4591	NASDAQ	KLAC	Mon, Aug 16, 2010	28.89	29.51	28.70	29.05
4590	NASDAQ	KLAC	Fri, Aug 13, 2010	29.45	29.91	29.09	29.10
4589	NASDAQ	KLAC	Thu, Aug 12, 2010	29.00	29.78	28.61	29.12
4588	NASDAQ	KLAC	Wed, Aug 11, 2010	30.66	30.90	29.55	29.78
4587	NASDAQ	KLAC	Tue, Aug 10, 2010	32.00	32.00	31.06	31.43
4586	NASDAQ	KLAC	Mon, Aug 9, 2010	32.57	32.58	31.93	32.52
4585	NASDAQ	KLAC	Fri, Aug 6, 2010	32.02	32.67	31.74	32.30
4584	NASDAQ	KLAC	Thu, Aug 5, 2010	32.37	32.90	32.16	32.52
4583	NASDAQ	KLAC	Wed, Aug 4, 2010	32.39	32.77	32.07	32.70
4582	NASDAQ	KLAC	Tue, Aug 3, 2010	32.19	32.42	31.70	32.37
4581	NASDAQ	KLAC	Mon, Aug 2, 2010	32.02	32.49	31.70	32.26
4580	NASDAQ	KLAC	Fri, Jul 30, 2010	30.62	31.87	29.89	31.67
4579	NASDAQ	KLAC	Thu, Jul 29, 2010	31.16	31.70	30.19	30.82
4578	NASDAQ	KLAC	Wed, Jul 28, 2010	31.43	31.74	30.76	30.91
4577	NASDAQ	KLAC	Tue, Jul 27, 2010	32.00	32.18	31.23	31.57
4576	NASDAQ	KLAC	Mon, Jul 26, 2010	31.15	31.88	30.61	31.83
4575	NASDAQ	KLAC	Fri, Jul 23, 2010	30.71	31.26	30.31	31.19
4574	NASDAQ	KLAC	Thu, Jul 22, 2010	30.11	31.08	29.98	30.83
4573	NASDAQ	KLAC	Wed, Jul 21, 2010	30.63	30.77	29.69	29.71
4572	NASDAQ	KLAC	Tue, Jul 20, 2010	29.44	30.50	28.94	30.46
4571	NASDAQ	KLAC	Mon, Jul 19, 2010	29.47	30.09	29.39	30.04
4570	NASDAQ	KLAC	Fri, Jul 16, 2010	30.58	30.62	29.21	29.23
4569	NASDAQ	KLAC	Thu, Jul 15, 2010	30.73	30.75	30.06	30.52
4568	NASDAQ	KLAC	Wed, Jul 14, 2010	31.36	31.99	30.22	30.54
4567	NASDAQ	KLAC	Tue, Jul 13, 2010	30.07	31.57	29.90	31.27
4566	NASDAQ	KLAC	Mon, Jul 12, 2010	29.82	30.25	29.29	29.51
4565	NASDAQ	KLAC	Fri, Jul 9, 2010	29.36	30.05	29.17	29.80
4564	NASDAQ	KLAC	Thu, Jul 8, 2010	28.90	29.00	27.91	28.70
4563	NASDAQ	KLAC	Wed, Jul 7, 2010	27.18	28.69	27.18	28.66
4562	NASDAQ	KLAC	Tue, Jul 6, 2010	27.77	27.99	27.02	27.30
4561	NASDAQ	KLAC	Fri, Jul 2, 2010	27.32	27.49	26.73	27.21
4560	NASDAQ	KLAC	Thu, Jul 1, 2010	27.79	27.99	26.69	27.16
4559	NASDAQ	KLAC	Wed, Jun 30, 2010	28.30	28.64	27.79	27.88
4558	NASDAQ	KLAC	Tue, Jun 29, 2010	29.37	29.37	28.09	28.27
4557	NASDAQ	KLAC	Mon, Jun 28, 2010	29.93	30.40	29.44	30.01
4556	NASDAQ	KLAC	Fri, Jun 25, 2010	29.78	30.30	29.13	29.88
4555	NASDAQ	KLAC	Thu, Jun 24, 2010	30.77	30.82	29.67	29.79
4554	NASDAQ	KLAC	Wed, Jun 23, 2010	30.84	31.36	30.32	30.91
4553	NASDAQ	KLAC	Tue, Jun 22, 2010	31.63	32.00	30.62	30.78
4552	NASDAQ	KLAC	Mon, Jun 21, 2010	31.17	32.30	31.16	31.55
4551	NASDAQ	KLAC	Fri, Jun 18, 2010	30.43	30.85	30.28	30.80
4550	NASDAQ	KLAC	Thu, Jun 17, 2010	30.37	30.48	29.58	30.40
4549	NASDAQ	KLAC	Wed, Jun 16, 2010	30.25	30.56	29.79	30.26
4548	NASDAQ	KLAC	Tue, Jun 15, 2010	29.55	30.48	29.38	30.39
4547	NASDAQ	KLAC	Mon, Jun 14, 2010	29.56	29.90	29.26	29.30
4546	NASDAQ	KLAC	Fri, Jun 11, 2010	28.62	29.44	28.56	29.16
4545	NASDAQ	KLAC	Thu, Jun 10, 2010	28.63	29.19	28.45	29.02
4544	NASDAQ	KLAC	Wed, Jun 9, 2010	28.47	29.10	27.96	28.08
4543	NASDAQ	KLAC	Tue, Jun 8, 2010	28.42	28.60	27.72	28.35
4542	NASDAQ	KLAC	Mon, Jun 7, 2010	29.96	30.19	28.31	28.41
4541	NASDAQ	KLAC	Fri, Jun 4, 2010	30.68	31.33	29.70	29.92
4540	NASDAQ	KLAC	Thu, Jun 3, 2010	30.92	31.74	30.91	31.63
4539	NASDAQ	KLAC	Wed, Jun 2, 2010	30.05	30.85	29.73	30.85
4538	NASDAQ	KLAC	Tue, Jun 1, 2010	30.54	31.05	29.85	29.93
4537	NASDAQ	KLAC	Fri, May 28, 2010	31.25	31.25	30.32	30.77
4536	NASDAQ	KLAC	Thu, May 27, 2010	30.32	31.30	30.09	31.26
4535	NASDAQ	KLAC	Wed, May 26, 2010	30.22	30.60	29.54	29.58
4534	NASDAQ	KLAC	Tue, May 25, 2010	28.87	29.78	28.44	29.75
4533	NASDAQ	KLAC	Mon, May 24, 2010	29.88	30.23	29.44	29.51
4532	NASDAQ	KLAC	Fri, May 21, 2010	29.20	30.86	29.07	30.23
4531	NASDAQ	KLAC	Thu, May 20, 2010	30.31	30.48	29.48	29.86
4530	NASDAQ	KLAC	Wed, May 19, 2010	30.53	31.14	30.00	30.70
4529	NASDAQ	KLAC	Tue, May 18, 2010	32.00	32.09	30.50	30.55
4528	NASDAQ	KLAC	Mon, May 17, 2010	31.08	31.69	30.58	31.57
4527	NASDAQ	KLAC	Fri, May 14, 2010	31.82	31.93	30.58	30.98
4526	NASDAQ	KLAC	Thu, May 13, 2010	33.00	33.14	31.98	32.12
4525	NASDAQ	KLAC	Wed, May 12, 2010	32.77	33.25	32.61	33.22
4524	NASDAQ	KLAC	Tue, May 11, 2010	32.44	33.29	32.09	32.67
4523	NASDAQ	KLAC	Mon, May 10, 2010	32.39	32.96	31.99	32.69
4522	NASDAQ	KLAC	Fri, May 7, 2010	31.68	32.20	30.25	31.14
4521	NASDAQ	KLAC	Thu, May 6, 2010	32.90	35.00	29.97	31.90
4520	NASDAQ	KLAC	Wed, May 5, 2010	33.67	34.78	32.69	33.04
4519	NASDAQ	KLAC	Tue, May 4, 2010	34.87	34.98	33.20	33.89
4518	NASDAQ	KLAC	Mon, May 3, 2010	34.39	35.50	34.26	35.30
4517	NASDAQ	KLAC	Fri, Apr 30, 2010	35.75	36.07	34.04	34.06
4516	NASDAQ	KLAC	Thu, Apr 29, 2010	33.75	34.78	33.75	34.69
4515	NASDAQ	KLAC	Wed, Apr 28, 2010	33.83	34.16	33.35	33.60
4514	NASDAQ	KLAC	Tue, Apr 27, 2010	34.41	34.82	33.60	33.66
4513	NASDAQ	KLAC	Mon, Apr 26, 2010	34.56	34.94	34.40	34.61
4512	NASDAQ	KLAC	Fri, Apr 23, 2010	34.39	34.53	33.80	34.48
4511	NASDAQ	KLAC	Thu, Apr 22, 2010	33.15	34.55	32.61	34.45
4510	NASDAQ	KLAC	Wed, Apr 21, 2010	33.71	33.85	32.88	33.44
4509	NASDAQ	KLAC	Tue, Apr 20, 2010	33.51	33.87	33.12	33.45
4508	NASDAQ	KLAC	Mon, Apr 19, 2010	33.34	33.94	32.54	33.26
4507	NASDAQ	KLAC	Fri, Apr 16, 2010	33.13	33.43	32.70	33.38
4506	NASDAQ	KLAC	Thu, Apr 15, 2010	33.22	33.41	32.96	33.19
4505	NASDAQ	KLAC	Wed, Apr 14, 2010	32.62	33.36	32.51	33.29
4504	NASDAQ	KLAC	Tue, Apr 13, 2010	31.69	32.02	31.41	31.98
4503	NASDAQ	KLAC	Mon, Apr 12, 2010	31.60	31.95	31.37	31.66
4502	NASDAQ	KLAC	Fri, Apr 9, 2010	31.11	31.56	30.95	31.52
4501	NASDAQ	KLAC	Thu, Apr 8, 2010	31.63	31.63	30.92	31.09
4500	NASDAQ	KLAC	Wed, Apr 7, 2010	31.71	31.95	31.35	31.69
4499	NASDAQ	KLAC	Tue, Apr 6, 2010	31.93	32.13	31.74	31.94
4498	NASDAQ	KLAC	Mon, Apr 5, 2010	31.51	32.20	31.41	32.11
4497	NASDAQ	KLAC	Thu, Apr 1, 2010	31.29	32.17	30.69	31.11
4496	NASDAQ	KLAC	Wed, Mar 31, 2010	30.55	31.32	30.49	30.93
4495	NASDAQ	KLAC	Tue, Mar 30, 2010	30.83	31.06	30.53	30.88
4494	NASDAQ	KLAC	Mon, Mar 29, 2010	30.60	30.90	30.44	30.61
4493	NASDAQ	KLAC	Fri, Mar 26, 2010	31.17	31.40	30.25	30.41
4492	NASDAQ	KLAC	Thu, Mar 25, 2010	31.09	31.46	30.84	30.88
4491	NASDAQ	KLAC	Wed, Mar 24, 2010	30.73	31.29	30.44	30.66
4490	NASDAQ	KLAC	Tue, Mar 23, 2010	29.70	31.20	29.62	31.09
4489	NASDAQ	KLAC	Mon, Mar 22, 2010	28.68	29.85	28.57	29.77
4488	NASDAQ	KLAC	Fri, Mar 19, 2010	29.48	29.53	28.49	28.79
4487	NASDAQ	KLAC	Thu, Mar 18, 2010	29.32	29.79	28.87	29.09
4486	NASDAQ	KLAC	Wed, Mar 17, 2010	29.21	29.47	29.00	29.42
4485	NASDAQ	KLAC	Tue, Mar 16, 2010	28.18	29.06	28.08	29.01
4484	NASDAQ	KLAC	Mon, Mar 15, 2010	28.67	28.73	27.70	28.09
4483	NASDAQ	KLAC	Fri, Mar 12, 2010	30.04	30.09	29.31	29.45
4482	NASDAQ	KLAC	Thu, Mar 11, 2010	29.98	30.16	29.58	29.99
4481	NASDAQ	KLAC	Wed, Mar 10, 2010	29.68	30.20	29.64	30.13
4480	NASDAQ	KLAC	Tue, Mar 9, 2010	29.93	30.10	29.58	29.75
4479	NASDAQ	KLAC	Mon, Mar 8, 2010	30.38	30.48	30.11	30.13
4478	NASDAQ	KLAC	Fri, Mar 5, 2010	30.20	30.63	29.96	30.29
4477	NASDAQ	KLAC	Thu, Mar 4, 2010	30.18	30.44	29.62	30.03
4476	NASDAQ	KLAC	Wed, Mar 3, 2010	30.35	30.72	30.08	30.23
4475	NASDAQ	KLAC	Tue, Mar 2, 2010	30.48	30.70	30.19	30.26
4474	NASDAQ	KLAC	Mon, Mar 1, 2010	29.39	30.16	29.37	30.14
4473	NASDAQ	KLAC	Fri, Feb 26, 2010	28.92	29.14	28.44	29.13
4472	NASDAQ	KLAC	Thu, Feb 25, 2010	28.49	28.93	27.98	28.90
4471	NASDAQ	KLAC	Wed, Feb 24, 2010	29.11	29.50	28.90	29.09
4470	NASDAQ	KLAC	Tue, Feb 23, 2010	30.02	30.15	28.80	28.89
4469	NASDAQ	KLAC	Mon, Feb 22, 2010	30.79	30.82	30.18	30.33
4468	NASDAQ	KLAC	Fri, Feb 19, 2010	30.45	30.73	30.10	30.58
4467	NASDAQ	KLAC	Thu, Feb 18, 2010	30.27	30.27	29.67	30.25
4466	NASDAQ	KLAC	Wed, Feb 17, 2010	30.90	30.96	30.05	30.43
4465	NASDAQ	KLAC	Tue, Feb 16, 2010	30.12	30.83	29.78	30.82
4464	NASDAQ	KLAC	Fri, Feb 12, 2010	29.10	30.12	28.76	29.67
4463	NASDAQ	KLAC	Thu, Feb 11, 2010	28.92	29.65	28.63	29.48
4462	NASDAQ	KLAC	Wed, Feb 10, 2010	29.15	29.50	28.70	28.99
4461	NASDAQ	KLAC	Tue, Feb 9, 2010	29.11	29.54	28.76	29.17
4460	NASDAQ	KLAC	Mon, Feb 8, 2010	28.79	29.31	28.30	28.72
4459	NASDAQ	KLAC	Fri, Feb 5, 2010	28.47	28.96	28.06	28.79
4458	NASDAQ	KLAC	Thu, Feb 4, 2010	29.24	29.44	28.12	28.31
4457	NASDAQ	KLAC	Wed, Feb 3, 2010	28.95	29.41	28.72	29.29
4456	NASDAQ	KLAC	Tue, Feb 2, 2010	29.14	29.39	28.69	29.10
4455	NASDAQ	KLAC	Mon, Feb 1, 2010	28.45	29.20	28.30	29.19
4454	NASDAQ	KLAC	Fri, Jan 29, 2010	29.73	29.75	27.80	28.20
4453	NASDAQ	KLAC	Thu, Jan 28, 2010	30.90	30.98	28.93	29.38
4452	NASDAQ	KLAC	Wed, Jan 27, 2010	30.56	31.20	30.16	30.85
4451	NASDAQ	KLAC	Tue, Jan 26, 2010	30.72	31.32	30.66	30.67
4450	NASDAQ	KLAC	Mon, Jan 25, 2010	30.79	31.40	30.78	30.96
4449	NASDAQ	KLAC	Fri, Jan 22, 2010	32.23	32.38	30.72	30.86
4448	NASDAQ	KLAC	Thu, Jan 21, 2010	33.35	33.90	32.76	32.85
4447	NASDAQ	KLAC	Wed, Jan 20, 2010	33.30	33.34	32.62	33.23
4446	NASDAQ	KLAC	Tue, Jan 19, 2010	33.48	33.77	33.20	33.64
4445	NASDAQ	KLAC	Fri, Jan 15, 2010	34.93	35.24	33.27	33.34
4444	NASDAQ	KLAC	Thu, Jan 14, 2010	35.73	35.95	34.81	35.00
4443	NASDAQ	KLAC	Wed, Jan 13, 2010	35.89	36.27	34.95	36.09
4442	NASDAQ	KLAC	Tue, Jan 12, 2010	36.70	36.76	35.30	35.67
4441	NASDAQ	KLAC	Mon, Jan 11, 2010	37.23	37.41	36.35	36.96
4440	NASDAQ	KLAC	Fri, Jan 8, 2010	36.47	37.18	36.34	37.12
4439	NASDAQ	KLAC	Thu, Jan 7, 2010	36.21	36.64	35.73	36.57
4438	NASDAQ	KLAC	Wed, Jan 6, 2010	36.40	36.83	36.27	36.37
4437	NASDAQ	KLAC	Tue, Jan 5, 2010	36.85	36.93	36.27	36.51
4436	NASDAQ	KLAC	Mon, Jan 4, 2010	36.60	37.37	36.57	36.92
4435	NASDAQ	KLAC	Thu, Dec 31, 2009	36.83	37.03	36.16	36.16
4434	NASDAQ	KLAC	Wed, Dec 30, 2009	36.26	36.92	36.22	36.83
4433	NASDAQ	KLAC	Tue, Dec 29, 2009	36.82	36.89	36.24	36.30
4432	NASDAQ	KLAC	Mon, Dec 28, 2009	37.45	37.49	36.59	36.79
4431	NASDAQ	KLAC	Thu, Dec 24, 2009	36.84	37.42	36.68	37.40
4430	NASDAQ	KLAC	Wed, Dec 23, 2009	37.22	37.25	36.69	36.79
4429	NASDAQ	KLAC	Tue, Dec 22, 2009	37.18	37.49	37.02	37.07
4428	NASDAQ	KLAC	Mon, Dec 21, 2009	36.30	37.26	36.30	37.03
4427	NASDAQ	KLAC	Fri, Dec 18, 2009	35.77	36.20	35.54	36.19
4426	NASDAQ	KLAC	Thu, Dec 17, 2009	36.39	36.42	35.67	35.73
4425	NASDAQ	KLAC	Wed, Dec 16, 2009	36.25	37.00	36.16	36.48
4424	NASDAQ	KLAC	Tue, Dec 15, 2009	35.90	36.55	35.87	36.16
4423	NASDAQ	KLAC	Mon, Dec 14, 2009	35.95	36.25	35.70	36.09
4422	NASDAQ	KLAC	Fri, Dec 11, 2009	36.13	36.35	35.60	35.75
4421	NASDAQ	KLAC	Thu, Dec 10, 2009	36.14	36.50	35.88	35.91
4420	NASDAQ	KLAC	Wed, Dec 9, 2009	35.77	36.27	35.44	36.02
4419	NASDAQ	KLAC	Tue, Dec 8, 2009	35.72	36.13	35.34	35.82
4418	NASDAQ	KLAC	Mon, Dec 7, 2009	35.54	36.24	35.46	36.05
4417	NASDAQ	KLAC	Fri, Dec 4, 2009	35.09	36.07	34.71	35.69
4416	NASDAQ	KLAC	Thu, Dec 3, 2009	32.97	34.78	32.89	34.60
4415	NASDAQ	KLAC	Wed, Dec 2, 2009	31.76	32.83	31.76	32.76
4414	NASDAQ	KLAC	Tue, Dec 1, 2009	31.33	31.86	31.33	31.71
4413	NASDAQ	KLAC	Mon, Nov 30, 2009	31.81	32.13	31.13	31.24
4412	NASDAQ	KLAC	Fri, Nov 27, 2009	31.55	32.28	31.45	31.92
4411	NASDAQ	KLAC	Wed, Nov 25, 2009	32.36	32.67	32.28	32.57
4410	NASDAQ	KLAC	Tue, Nov 24, 2009	32.07	32.42	31.66	32.27
4409	NASDAQ	KLAC	Mon, Nov 23, 2009	32.20	32.70	32.00	32.16
4408	NASDAQ	KLAC	Fri, Nov 20, 2009	31.83	32.09	31.64	31.89
4407	NASDAQ	KLAC	Thu, Nov 19, 2009	32.81	32.82	31.88	32.14
4406	NASDAQ	KLAC	Wed, Nov 18, 2009	33.65	33.83	33.08	33.22
4405	NASDAQ	KLAC	Tue, Nov 17, 2009	33.58	33.94	33.47	33.80
4404	NASDAQ	KLAC	Mon, Nov 16, 2009	33.44	34.13	33.21	33.80
4403	NASDAQ	KLAC	Fri, Nov 13, 2009	33.03	33.57	32.83	33.21
4402	NASDAQ	KLAC	Thu, Nov 12, 2009	33.61	33.93	32.93	32.98
4401	NASDAQ	KLAC	Wed, Nov 11, 2009	33.30	34.13	33.26	33.64
4400	NASDAQ	KLAC	Tue, Nov 10, 2009	33.19	33.81	32.81	33.03
4399	NASDAQ	KLAC	Mon, Nov 9, 2009	33.01	33.79	33.01	33.47
4398	NASDAQ	KLAC	Fri, Nov 6, 2009	32.74	33.36	32.51	32.86
4397	NASDAQ	KLAC	Thu, Nov 5, 2009	32.15	32.96	32.01	32.88
4396	NASDAQ	KLAC	Wed, Nov 4, 2009	32.16	32.45	31.70	31.77
4395	NASDAQ	KLAC	Tue, Nov 3, 2009	31.89	31.95	31.06	31.70
4394	NASDAQ	KLAC	Mon, Nov 2, 2009	32.58	33.19	32.05	32.86
4393	NASDAQ	KLAC	Fri, Oct 30, 2009	33.90	34.09	32.26	32.51
4392	NASDAQ	KLAC	Thu, Oct 29, 2009	33.60	34.48	33.52	34.28
4391	NASDAQ	KLAC	Wed, Oct 28, 2009	34.28	34.76	33.25	33.25
4390	NASDAQ	KLAC	Tue, Oct 27, 2009	35.02	35.41	34.15	34.38
4389	NASDAQ	KLAC	Mon, Oct 26, 2009	35.00	36.11	34.75	35.01
4388	NASDAQ	KLAC	Fri, Oct 23, 2009	36.03	36.03	34.92	35.07
4387	NASDAQ	KLAC	Thu, Oct 22, 2009	35.26	36.09	34.61	35.98
4386	NASDAQ	KLAC	Wed, Oct 21, 2009	35.86	36.35	34.96	35.04
4385	NASDAQ	KLAC	Tue, Oct 20, 2009	35.91	36.72	35.73	35.99
4384	NASDAQ	KLAC	Mon, Oct 19, 2009	35.75	36.10	35.30	36.06
4383	NASDAQ	KLAC	Fri, Oct 16, 2009	36.50	36.58	35.21	35.58
4382	NASDAQ	KLAC	Thu, Oct 15, 2009	36.83	36.83	36.05	36.71
4381	NASDAQ	KLAC	Wed, Oct 14, 2009	37.37	37.40	36.07	36.70
4380	NASDAQ	KLAC	Tue, Oct 13, 2009	37.25	37.50	36.83	37.00
4379	NASDAQ	KLAC	Mon, Oct 12, 2009	36.96	37.71	36.82	37.21
4378	NASDAQ	KLAC	Fri, Oct 9, 2009	35.83	36.96	35.70	36.92
4377	NASDAQ	KLAC	Thu, Oct 8, 2009	35.59	36.17	35.02	35.69
4376	NASDAQ	KLAC	Wed, Oct 7, 2009	35.25	35.33	34.61	35.23
4375	NASDAQ	KLAC	Tue, Oct 6, 2009	34.72	35.52	34.67	35.38
4374	NASDAQ	KLAC	Mon, Oct 5, 2009	33.80	34.54	33.22	34.42
4373	NASDAQ	KLAC	Fri, Oct 2, 2009	33.95	34.25	33.31	33.43
4372	NASDAQ	KLAC	Thu, Oct 1, 2009	35.71	36.08	34.13	34.20
4371	NASDAQ	KLAC	Wed, Sep 30, 2009	35.40	36.24	34.78	35.86
4370	NASDAQ	KLAC	Tue, Sep 29, 2009	35.54	35.98	35.08	35.35
4369	NASDAQ	KLAC	Mon, Sep 28, 2009	35.02	35.95	35.02	35.65
4368	NASDAQ	KLAC	Fri, Sep 25, 2009	35.06	35.24	34.57	34.96
4367	NASDAQ	KLAC	Thu, Sep 24, 2009	36.00	36.00	34.57	35.06
4366	NASDAQ	KLAC	Wed, Sep 23, 2009	35.99	36.36	35.65	35.65
4365	NASDAQ	KLAC	Tue, Sep 22, 2009	35.59	36.12	35.36	35.77
4364	NASDAQ	KLAC	Mon, Sep 21, 2009	35.29	35.83	35.28	35.46
4363	NASDAQ	KLAC	Fri, Sep 18, 2009	35.11	35.62	34.76	35.54
4362	NASDAQ	KLAC	Thu, Sep 17, 2009	35.27	35.52	34.52	34.86
4361	NASDAQ	KLAC	Wed, Sep 16, 2009	35.49	35.57	35.02	35.51
4360	NASDAQ	KLAC	Tue, Sep 15, 2009	34.82	35.54	34.81	35.48
4359	NASDAQ	KLAC	Mon, Sep 14, 2009	34.02	34.87	33.83	34.84
4358	NASDAQ	KLAC	Fri, Sep 11, 2009	34.41	34.64	33.77	34.25
4357	NASDAQ	KLAC	Thu, Sep 10, 2009	33.35	34.35	33.00	34.32
4356	NASDAQ	KLAC	Wed, Sep 9, 2009	32.25	33.30	31.92	33.21
4355	NASDAQ	KLAC	Tue, Sep 8, 2009	32.00	32.40	31.25	32.19
4354	NASDAQ	KLAC	Fri, Sep 4, 2009	31.27	31.66	30.95	31.65
4353	NASDAQ	KLAC	Thu, Sep 3, 2009	30.29	30.80	29.86	30.74
4352	NASDAQ	KLAC	Wed, Sep 2, 2009	30.20	30.69	29.87	30.30
4351	NASDAQ	KLAC	Tue, Sep 1, 2009	31.37	31.91	30.10	30.12
4350	NASDAQ	KLAC	Mon, Aug 31, 2009	31.66	31.75	31.10	31.20
4349	NASDAQ	KLAC	Fri, Aug 28, 2009	32.10	32.79	31.67	31.85
4348	NASDAQ	KLAC	Thu, Aug 27, 2009	31.61	31.79	31.04	31.70
4347	NASDAQ	KLAC	Wed, Aug 26, 2009	31.33	32.09	31.21	31.78
4346	NASDAQ	KLAC	Tue, Aug 25, 2009	31.03	31.60	30.73	31.24
4345	NASDAQ	KLAC	Mon, Aug 24, 2009	31.39	31.70	30.82	30.97
4344	NASDAQ	KLAC	Fri, Aug 21, 2009	31.03	31.41	30.55	31.40
4343	NASDAQ	KLAC	Thu, Aug 20, 2009	30.24	30.74	30.16	30.69
4342	NASDAQ	KLAC	Wed, Aug 19, 2009	29.87	30.61	29.76	30.33
4341	NASDAQ	KLAC	Tue, Aug 18, 2009	29.73	30.24	29.68	30.19
4340	NASDAQ	KLAC	Mon, Aug 17, 2009	30.24	30.24	29.43	29.62
4339	NASDAQ	KLAC	Fri, Aug 14, 2009	31.52	31.52	30.47	30.65
4338	NASDAQ	KLAC	Thu, Aug 13, 2009	31.19	31.70	30.37	31.65
4337	NASDAQ	KLAC	Wed, Aug 12, 2009	30.51	31.29	30.28	31.06
4336	NASDAQ	KLAC	Tue, Aug 11, 2009	30.61	30.82	30.00	30.28
4335	NASDAQ	KLAC	Mon, Aug 10, 2009	31.16	31.29	30.33	30.63
4334	NASDAQ	KLAC	Fri, Aug 7, 2009	31.57	31.74	30.89	31.21
4333	NASDAQ	KLAC	Thu, Aug 6, 2009	31.82	32.17	31.02	31.21
4332	NASDAQ	KLAC	Wed, Aug 5, 2009	32.29	32.47	31.57	31.82
4331	NASDAQ	KLAC	Tue, Aug 4, 2009	32.00	32.50	31.76	32.29
4330	NASDAQ	KLAC	Mon, Aug 3, 2009	32.12	32.50	31.60	32.22
4329	NASDAQ	KLAC	Fri, Jul 31, 2009	31.32	32.20	31.13	31.88
4328	NASDAQ	KLAC	Thu, Jul 30, 2009	31.89	32.36	30.80	31.26
4327	NASDAQ	KLAC	Wed, Jul 29, 2009	31.58	31.65	30.89	31.43
4326	NASDAQ	KLAC	Tue, Jul 28, 2009	31.69	32.34	31.29	31.72
4325	NASDAQ	KLAC	Mon, Jul 27, 2009	31.53	31.96	31.03	31.91
4324	NASDAQ	KLAC	Fri, Jul 24, 2009	31.09	31.58	30.62	31.55
4323	NASDAQ	KLAC	Thu, Jul 23, 2009	30.64	31.63	30.26	31.48
4322	NASDAQ	KLAC	Wed, Jul 22, 2009	29.92	30.90	29.56	30.81
4321	NASDAQ	KLAC	Tue, Jul 21, 2009	29.88	30.04	29.15	29.92
4320	NASDAQ	KLAC	Mon, Jul 20, 2009	29.76	30.30	29.57	30.02
4319	NASDAQ	KLAC	Fri, Jul 17, 2009	29.52	29.76	28.90	29.67
4318	NASDAQ	KLAC	Thu, Jul 16, 2009	28.66	29.64	28.37	29.51
4317	NASDAQ	KLAC	Wed, Jul 15, 2009	28.54	29.00	28.27	28.68
4316	NASDAQ	KLAC	Tue, Jul 14, 2009	27.42	28.07	27.35	27.86
4315	NASDAQ	KLAC	Mon, Jul 13, 2009	26.18	27.01	25.55	26.97
4314	NASDAQ	KLAC	Fri, Jul 10, 2009	26.20	26.55	25.63	26.06
4313	NASDAQ	KLAC	Thu, Jul 9, 2009	25.91	26.54	25.54	26.36
4312	NASDAQ	KLAC	Wed, Jul 8, 2009	25.43	25.64	24.75	25.13
4311	NASDAQ	KLAC	Tue, Jul 7, 2009	26.10	26.63	25.41	25.44
4310	NASDAQ	KLAC	Mon, Jul 6, 2009	25.57	26.34	25.41	26.08
4309	NASDAQ	KLAC	Thu, Jul 2, 2009	25.57	26.06	25.50	25.55
4308	NASDAQ	KLAC	Wed, Jul 1, 2009	25.36	26.36	25.14	25.81
4307	NASDAQ	KLAC	Tue, Jun 30, 2009	24.97	25.40	24.72	25.25
4306	NASDAQ	KLAC	Mon, Jun 29, 2009	24.74	25.08	24.39	24.81
4305	NASDAQ	KLAC	Fri, Jun 26, 2009	24.38	25.34	24.38	24.82
4304	NASDAQ	KLAC	Thu, Jun 25, 2009	23.78	24.67	23.50	24.60
4303	NASDAQ	KLAC	Wed, Jun 24, 2009	23.80	24.17	23.40	23.83
4302	NASDAQ	KLAC	Tue, Jun 23, 2009	24.00	24.18	23.03	23.64
4301	NASDAQ	KLAC	Mon, Jun 22, 2009	25.08	25.39	24.03	24.04
4300	NASDAQ	KLAC	Fri, Jun 19, 2009	25.41	25.63	25.10	25.32
4299	NASDAQ	KLAC	Thu, Jun 18, 2009	25.18	25.51	24.94	25.07
4298	NASDAQ	KLAC	Wed, Jun 17, 2009	25.18	25.51	24.41	25.18
4297	NASDAQ	KLAC	Tue, Jun 16, 2009	25.60	25.77	24.85	24.99
4296	NASDAQ	KLAC	Mon, Jun 15, 2009	25.75	25.75	24.73	25.50
4295	NASDAQ	KLAC	Fri, Jun 12, 2009	26.36	26.57	25.41	25.88
4294	NASDAQ	KLAC	Thu, Jun 11, 2009	26.68	27.06	26.33	26.38
4293	NASDAQ	KLAC	Wed, Jun 10, 2009	27.28	27.34	26.43	26.78
4292	NASDAQ	KLAC	Tue, Jun 9, 2009	26.76	27.17	26.38	26.90
4291	NASDAQ	KLAC	Mon, Jun 8, 2009	26.51	26.80	25.93	26.43
4290	NASDAQ	KLAC	Fri, Jun 5, 2009	27.68	28.00	26.36	26.49
4289	NASDAQ	KLAC	Thu, Jun 4, 2009	27.16	27.91	26.93	27.67
4288	NASDAQ	KLAC	Wed, Jun 3, 2009	27.67	27.80	26.88	27.18
4287	NASDAQ	KLAC	Tue, Jun 2, 2009	29.14	29.40	27.67	27.92
4286	NASDAQ	KLAC	Mon, Jun 1, 2009	27.48	29.68	27.40	29.45
4285	NASDAQ	KLAC	Fri, May 29, 2009	26.76	27.18	26.36	27.00
4284	NASDAQ	KLAC	Thu, May 28, 2009	26.84	27.22	25.75	26.78
4283	NASDAQ	KLAC	Wed, May 27, 2009	26.75	27.49	26.32	26.62
4282	NASDAQ	KLAC	Tue, May 26, 2009	24.97	26.92	24.97	26.79
4281	NASDAQ	KLAC	Fri, May 22, 2009	25.79	26.06	25.27	25.52
4280	NASDAQ	KLAC	Thu, May 21, 2009	26.15	26.39	25.42	25.81
4279	NASDAQ	KLAC	Wed, May 20, 2009	27.14	27.87	26.41	26.56
4278	NASDAQ	KLAC	Tue, May 19, 2009	26.22	27.40	25.88	26.85
4277	NASDAQ	KLAC	Mon, May 18, 2009	25.54	26.28	25.38	26.22
4276	NASDAQ	KLAC	Fri, May 15, 2009	25.51	25.97	25.14	25.24
4275	NASDAQ	KLAC	Thu, May 14, 2009	25.00	25.82	24.84	25.51
4274	NASDAQ	KLAC	Wed, May 13, 2009	24.72	25.19	24.63	24.84
4273	NASDAQ	KLAC	Tue, May 12, 2009	26.13	26.32	24.65	25.31
4272	NASDAQ	KLAC	Mon, May 11, 2009	25.68	26.25	25.01	25.90
4271	NASDAQ	KLAC	Fri, May 8, 2009	27.23	27.39	25.92	26.18
4270	NASDAQ	KLAC	Thu, May 7, 2009	28.71	29.00	26.17	26.88
4269	NASDAQ	KLAC	Wed, May 6, 2009	28.44	28.91	28.00	28.64
4268	NASDAQ	KLAC	Tue, May 5, 2009	29.16	29.16	27.96	28.44
4267	NASDAQ	KLAC	Mon, May 4, 2009	27.18	29.12	27.15	29.08
4266	NASDAQ	KLAC	Fri, May 1, 2009	27.75	27.84	26.89	27.30
4265	NASDAQ	KLAC	Thu, Apr 30, 2009	27.12	28.41	26.85	27.74
4264	NASDAQ	KLAC	Wed, Apr 29, 2009	26.56	27.21	25.91	26.88
4263	NASDAQ	KLAC	Tue, Apr 28, 2009	25.99	26.54	25.30	26.27
4262	NASDAQ	KLAC	Mon, Apr 27, 2009	25.46	26.29	25.18	26.02
4261	NASDAQ	KLAC	Fri, Apr 24, 2009	25.22	25.97	24.68	25.83
4260	NASDAQ	KLAC	Thu, Apr 23, 2009	25.80	25.87	24.48	25.70
4259	NASDAQ	KLAC	Wed, Apr 22, 2009	23.52	26.35	23.23	25.78
4258	NASDAQ	KLAC	Tue, Apr 21, 2009	23.34	24.24	22.95	23.72
4257	NASDAQ	KLAC	Mon, Apr 20, 2009	24.35	24.40	23.35	23.45
4256	NASDAQ	KLAC	Fri, Apr 17, 2009	24.51	25.00	24.01	24.86
4255	NASDAQ	KLAC	Thu, Apr 16, 2009	23.89	24.61	23.44	24.49
4254	NASDAQ	KLAC	Wed, Apr 15, 2009	23.40	23.56	23.00	23.50
4253	NASDAQ	KLAC	Tue, Apr 14, 2009	23.75	24.72	23.45	23.91
4252	NASDAQ	KLAC	Mon, Apr 13, 2009	23.60	23.85	23.00	23.66
4251	NASDAQ	KLAC	Thu, Apr 9, 2009	22.59	23.80	22.46	23.69
4250	NASDAQ	KLAC	Wed, Apr 8, 2009	21.64	22.17	21.42	22.17
4249	NASDAQ	KLAC	Tue, Apr 7, 2009	21.96	22.07	21.24	21.40
4248	NASDAQ	KLAC	Mon, Apr 6, 2009	22.68	22.96	21.90	22.41
4247	NASDAQ	KLAC	Fri, Apr 3, 2009	21.50	23.39	21.35	23.10
4246	NASDAQ	KLAC	Thu, Apr 2, 2009	20.73	21.85	20.73	21.58
4245	NASDAQ	KLAC	Wed, Apr 1, 2009	19.64	20.56	19.45	20.34
4244	NASDAQ	KLAC	Tue, Mar 31, 2009	20.11	20.42	19.78	20.00
4243	NASDAQ	KLAC	Mon, Mar 30, 2009	20.97	21.16	19.84	20.09
4242	NASDAQ	KLAC	Fri, Mar 27, 2009	21.52	22.07	21.31	21.48
4241	NASDAQ	KLAC	Thu, Mar 26, 2009	21.17	22.16	20.98	22.14
4240	NASDAQ	KLAC	Wed, Mar 25, 2009	20.30	21.64	20.19	20.86
4239	NASDAQ	KLAC	Tue, Mar 24, 2009	20.64	20.64	20.10	20.11
4238	NASDAQ	KLAC	Mon, Mar 23, 2009	19.82	20.93	19.82	20.84
4237	NASDAQ	KLAC	Fri, Mar 20, 2009	20.79	20.90	19.29	19.51
4236	NASDAQ	KLAC	Thu, Mar 19, 2009	20.80	21.35	20.56	20.61
4235	NASDAQ	KLAC	Wed, Mar 18, 2009	19.68	20.76	19.20	20.50
4234	NASDAQ	KLAC	Tue, Mar 17, 2009	18.82	19.75	18.40	19.75
4233	NASDAQ	KLAC	Mon, Mar 16, 2009	18.66	19.19	18.37	18.63
4232	NASDAQ	KLAC	Fri, Mar 13, 2009	17.79	18.71	17.53	18.52
4231	NASDAQ	KLAC	Thu, Mar 12, 2009	16.99	17.85	16.77	17.79
4230	NASDAQ	KLAC	Wed, Mar 11, 2009	16.82	17.17	16.45	17.08
4229	NASDAQ	KLAC	Tue, Mar 10, 2009	15.98	16.66	15.66	16.64
4228	NASDAQ	KLAC	Mon, Mar 9, 2009	15.43	16.34	15.36	15.54
4227	NASDAQ	KLAC	Fri, Mar 6, 2009	16.31	16.69	15.28	15.63
4226	NASDAQ	KLAC	Thu, Mar 5, 2009	16.41	16.98	16.23	16.29
4225	NASDAQ	KLAC	Wed, Mar 4, 2009	16.16	17.03	16.16	16.77
4224	NASDAQ	KLAC	Tue, Mar 3, 2009	16.36	16.59	15.89	16.06
4223	NASDAQ	KLAC	Mon, Mar 2, 2009	16.94	17.19	16.23	16.28
4222	NASDAQ	KLAC	Fri, Feb 27, 2009	17.26	17.77	17.12	17.25
4221	NASDAQ	KLAC	Thu, Feb 26, 2009	17.98	18.55	17.50	17.56
4220	NASDAQ	KLAC	Wed, Feb 25, 2009	17.43	18.48	16.84	17.95
4219	NASDAQ	KLAC	Tue, Feb 24, 2009	16.69	17.44	16.62	17.33
4218	NASDAQ	KLAC	Mon, Feb 23, 2009	17.38	17.46	16.50	16.61
4217	NASDAQ	KLAC	Fri, Feb 20, 2009	16.76	17.56	16.48	17.35
4216	NASDAQ	KLAC	Thu, Feb 19, 2009	18.15	18.20	16.91	16.95
4215	NASDAQ	KLAC	Wed, Feb 18, 2009	18.31	18.58	17.61	18.02
4214	NASDAQ	KLAC	Tue, Feb 17, 2009	19.02	19.20	18.05	18.07
4213	NASDAQ	KLAC	Fri, Feb 13, 2009	19.63	20.15	19.58	19.70
4212	NASDAQ	KLAC	Thu, Feb 12, 2009	19.09	19.91	18.81	19.65
4211	NASDAQ	KLAC	Wed, Feb 11, 2009	19.68	19.89	19.04	19.42
4210	NASDAQ	KLAC	Tue, Feb 10, 2009	20.70	21.37	19.58	19.67
4209	NASDAQ	KLAC	Mon, Feb 9, 2009	20.54	21.02	20.03	20.72
4208	NASDAQ	KLAC	Fri, Feb 6, 2009	19.78	20.74	19.71	20.51
4207	NASDAQ	KLAC	Thu, Feb 5, 2009	18.88	20.16	18.73	19.81
4206	NASDAQ	KLAC	Wed, Feb 4, 2009	19.22	20.29	19.12	19.27
4205	NASDAQ	KLAC	Tue, Feb 3, 2009	19.76	19.94	19.05	19.40
4204	NASDAQ	KLAC	Mon, Feb 2, 2009	19.66	20.46	19.33	19.76
4203	NASDAQ	KLAC	Fri, Jan 30, 2009	19.82	21.22	19.65	20.04
4202	NASDAQ	KLAC	Thu, Jan 29, 2009	20.09	20.19	18.79	19.03
4201	NASDAQ	KLAC	Wed, Jan 28, 2009	19.95	20.50	19.91	20.37
4200	NASDAQ	KLAC	Tue, Jan 27, 2009	19.01	19.84	19.01	19.70
4199	NASDAQ	KLAC	Mon, Jan 26, 2009	19.39	19.66	18.74	19.15
4198	NASDAQ	KLAC	Fri, Jan 23, 2009	18.12	19.78	18.07	19.28
4197	NASDAQ	KLAC	Thu, Jan 22, 2009	19.47	19.47	17.97	18.45
4196	NASDAQ	KLAC	Wed, Jan 21, 2009	19.90	19.97	18.71	19.55
4195	NASDAQ	KLAC	Tue, Jan 20, 2009	21.29	21.40	19.53	19.54
4194	NASDAQ	KLAC	Fri, Jan 16, 2009	21.02	21.66	20.39	21.33
4193	NASDAQ	KLAC	Thu, Jan 15, 2009	20.43	20.85	19.48	20.57
4192	NASDAQ	KLAC	Wed, Jan 14, 2009	20.76	21.13	20.17	20.28
4191	NASDAQ	KLAC	Tue, Jan 13, 2009	20.92	22.15	20.74	21.28
4190	NASDAQ	KLAC	Mon, Jan 12, 2009	22.16	22.20	21.31	21.46
4189	NASDAQ	KLAC	Fri, Jan 9, 2009	22.77	22.77	21.85	22.05
4188	NASDAQ	KLAC	Thu, Jan 8, 2009	22.18	22.75	21.81	22.68
4187	NASDAQ	KLAC	Wed, Jan 7, 2009	23.46	23.55	22.22	22.49
4186	NASDAQ	KLAC	Tue, Jan 6, 2009	22.69	24.36	22.42	24.11
4185	NASDAQ	KLAC	Mon, Jan 5, 2009	22.11	22.71	21.87	22.40
4184	NASDAQ	KLAC	Fri, Jan 2, 2009	21.51	22.59	21.10	22.48
4183	NASDAQ	KLAC	Wed, Dec 31, 2008	21.88	22.23	21.63	21.79
4182	NASDAQ	KLAC	Tue, Dec 30, 2008	20.53	22.05	20.45	21.91
4181	NASDAQ	KLAC	Mon, Dec 29, 2008	20.58	20.66	20.10	20.53
4180	NASDAQ	KLAC	Fri, Dec 26, 2008	20.41	20.61	20.13	20.41
4179	NASDAQ	KLAC	Wed, Dec 24, 2008	20.23	20.62	20.03	20.58
4178	NASDAQ	KLAC	Tue, Dec 23, 2008	20.79	20.80	19.85	20.13
4177	NASDAQ	KLAC	Mon, Dec 22, 2008	21.12	21.36	20.31	20.75
4176	NASDAQ	KLAC	Fri, Dec 19, 2008	21.55	22.13	21.19	21.49
4175	NASDAQ	KLAC	Thu, Dec 18, 2008	22.53	22.53	20.81	21.19
4174	NASDAQ	KLAC	Wed, Dec 17, 2008	21.69	22.75	21.39	22.32
4173	NASDAQ	KLAC	Tue, Dec 16, 2008	20.81	22.00	20.61	21.97
4172	NASDAQ	KLAC	Mon, Dec 15, 2008	21.20	21.35	20.01	20.49
4171	NASDAQ	KLAC	Fri, Dec 12, 2008	19.76	21.40	19.62	21.20
4170	NASDAQ	KLAC	Thu, Dec 11, 2008	20.55	21.06	19.77	19.90
4169	NASDAQ	KLAC	Wed, Dec 10, 2008	20.48	21.14	20.02	20.56
4168	NASDAQ	KLAC	Tue, Dec 9, 2008	19.10	21.06	18.95	20.23
4167	NASDAQ	KLAC	Mon, Dec 8, 2008	19.35	19.77	19.12	19.41
4166	NASDAQ	KLAC	Fri, Dec 5, 2008	18.00	19.29	17.16	19.22
4165	NASDAQ	KLAC	Thu, Dec 4, 2008	18.75	19.12	17.87	18.25
4164	NASDAQ	KLAC	Wed, Dec 3, 2008	17.78	19.55	17.55	19.45
4163	NASDAQ	KLAC	Tue, Dec 2, 2008	17.96	18.45	17.42	18.12
4162	NASDAQ	KLAC	Mon, Dec 1, 2008	18.46	18.53	17.84	17.85
4161	NASDAQ	KLAC	Fri, Nov 28, 2008	18.82	19.16	18.54	18.81
4160	NASDAQ	KLAC	Wed, Nov 26, 2008	16.80	19.17	16.79	19.12
4159	NASDAQ	KLAC	Tue, Nov 25, 2008	17.35	17.40	16.59	17.02
4158	NASDAQ	KLAC	Mon, Nov 24, 2008	16.73	17.25	16.42	17.16
4157	NASDAQ	KLAC	Fri, Nov 21, 2008	15.47	16.57	14.86	16.57
4156	NASDAQ	KLAC	Thu, Nov 20, 2008	14.85	17.10	14.81	15.19
4155	NASDAQ	KLAC	Wed, Nov 19, 2008	16.69	16.85	15.24	15.24
4154	NASDAQ	KLAC	Tue, Nov 18, 2008	17.30	17.69	16.28	16.81
4153	NASDAQ	KLAC	Mon, Nov 17, 2008	17.91	18.12	17.33	17.37
4152	NASDAQ	KLAC	Fri, Nov 14, 2008	18.45	18.62	17.06	18.16
4151	NASDAQ	KLAC	Thu, Nov 13, 2008	18.04	18.76	16.67	18.75
4150	NASDAQ	KLAC	Wed, Nov 12, 2008	18.76	19.07	17.80	17.81
4149	NASDAQ	KLAC	Tue, Nov 11, 2008	19.24	19.57	18.79	19.08
4148	NASDAQ	KLAC	Mon, Nov 10, 2008	20.62	20.76	19.22	19.32
4147	NASDAQ	KLAC	Fri, Nov 7, 2008	20.10	20.60	19.83	20.33
4146	NASDAQ	KLAC	Thu, Nov 6, 2008	22.41	22.60	20.12	20.20
4145	NASDAQ	KLAC	Wed, Nov 5, 2008	23.62	23.99	22.74	22.77
4144	NASDAQ	KLAC	Tue, Nov 4, 2008	23.40	24.17	23.25	23.78
4143	NASDAQ	KLAC	Mon, Nov 3, 2008	23.01	23.19	22.51	22.77
4142	NASDAQ	KLAC	Fri, Oct 31, 2008	21.41	23.65	21.41	23.25
4141	NASDAQ	KLAC	Thu, Oct 30, 2008	21.58	21.62	20.36	21.34
4140	NASDAQ	KLAC	Wed, Oct 29, 2008	20.83	21.54	20.17	20.81
4139	NASDAQ	KLAC	Tue, Oct 28, 2008	20.08	20.72	19.40	20.70
4138	NASDAQ	KLAC	Mon, Oct 27, 2008	18.44	20.19	18.21	19.62
4137	NASDAQ	KLAC	Fri, Oct 24, 2008	17.83	19.45	17.78	18.71
4136	NASDAQ	KLAC	Thu, Oct 23, 2008	19.19	19.76	18.20	19.25
4135	NASDAQ	KLAC	Wed, Oct 22, 2008	20.67	20.93	18.78	19.18
4134	NASDAQ	KLAC	Tue, Oct 21, 2008	21.18	21.31	20.59	20.67
4133	NASDAQ	KLAC	Mon, Oct 20, 2008	21.69	21.95	21.26	21.42
4132	NASDAQ	KLAC	Fri, Oct 17, 2008	22.50	23.06	21.34	21.45
4131	NASDAQ	KLAC	Thu, Oct 16, 2008	21.84	22.52	20.67	22.46
4130	NASDAQ	KLAC	Wed, Oct 15, 2008	24.11	24.16	21.55	21.56
4129	NASDAQ	KLAC	Tue, Oct 14, 2008	26.59	26.89	23.98	24.09
4128	NASDAQ	KLAC	Mon, Oct 13, 2008	24.70	25.97	24.36	25.90
4127	NASDAQ	KLAC	Fri, Oct 10, 2008	23.27	25.04	22.10	23.69
4126	NASDAQ	KLAC	Thu, Oct 9, 2008	25.07	25.34	23.34	23.80
4125	NASDAQ	KLAC	Wed, Oct 8, 2008	24.29	25.70	23.88	24.41
4124	NASDAQ	KLAC	Tue, Oct 7, 2008	27.76	27.87	24.57	24.60
4123	NASDAQ	KLAC	Mon, Oct 6, 2008	28.95	29.00	26.13	27.41
4122	NASDAQ	KLAC	Fri, Oct 3, 2008	30.06	30.69	29.45	29.49
4121	NASDAQ	KLAC	Thu, Oct 2, 2008	29.80	30.35	29.55	29.92
4120	NASDAQ	KLAC	Wed, Oct 1, 2008	31.38	31.57	30.91	31.00
4119	NASDAQ	KLAC	Tue, Sep 30, 2008	31.61	31.78	30.92	31.65
4118	NASDAQ	KLAC	Mon, Sep 29, 2008	32.56	33.11	30.88	30.92
4117	NASDAQ	KLAC	Fri, Sep 26, 2008	31.40	33.35	31.13	33.15
4116	NASDAQ	KLAC	Thu, Sep 25, 2008	32.05	32.40	31.83	32.14
4115	NASDAQ	KLAC	Wed, Sep 24, 2008	31.50	32.43	31.18	31.92
4114	NASDAQ	KLAC	Tue, Sep 23, 2008	31.40	32.14	30.82	31.42
4113	NASDAQ	KLAC	Mon, Sep 22, 2008	33.30	33.75	31.87	31.93
4112	NASDAQ	KLAC	Fri, Sep 19, 2008	34.98	37.00	32.98	34.33
4111	NASDAQ	KLAC	Thu, Sep 18, 2008	32.61	33.99	31.55	33.79
4110	NASDAQ	KLAC	Wed, Sep 17, 2008	32.54	33.99	32.10	32.10
4109	NASDAQ	KLAC	Tue, Sep 16, 2008	31.96	33.64	31.96	33.05
4108	NASDAQ	KLAC	Mon, Sep 15, 2008	32.37	33.31	32.24	32.30
4107	NASDAQ	KLAC	Fri, Sep 12, 2008	33.03	33.17	32.24	32.93
4106	NASDAQ	KLAC	Thu, Sep 11, 2008	33.30	33.62	32.67	33.13
4105	NASDAQ	KLAC	Wed, Sep 10, 2008	33.57	33.84	33.16	33.66
4104	NASDAQ	KLAC	Tue, Sep 9, 2008	34.07	34.49	33.23	33.37
4103	NASDAQ	KLAC	Mon, Sep 8, 2008	34.42	35.04	33.45	34.08
4102	NASDAQ	KLAC	Fri, Sep 5, 2008	34.02	34.42	33.15	33.78
4101	NASDAQ	KLAC	Thu, Sep 4, 2008	34.35	35.57	34.01	34.15
4100	NASDAQ	KLAC	Wed, Sep 3, 2008	36.43	36.46	34.80	34.95
4099	NASDAQ	KLAC	Tue, Sep 2, 2008	37.61	38.09	36.21	36.46
4098	NASDAQ	KLAC	Fri, Aug 29, 2008	38.49	38.53	37.05	37.06
4097	NASDAQ	KLAC	Thu, Aug 28, 2008	39.03	39.27	38.69	39.09
4096	NASDAQ	KLAC	Wed, Aug 27, 2008	38.80	39.39	38.51	38.99
4095	NASDAQ	KLAC	Tue, Aug 26, 2008	39.11	39.20	38.66	38.96
4094	NASDAQ	KLAC	Mon, Aug 25, 2008	39.49	39.91	38.94	39.03
4093	NASDAQ	KLAC	Fri, Aug 22, 2008	39.24	39.94	39.13	39.69
4092	NASDAQ	KLAC	Thu, Aug 21, 2008	38.81	39.25	38.33	39.01
4091	NASDAQ	KLAC	Wed, Aug 20, 2008	39.36	39.67	38.62	39.08
4090	NASDAQ	KLAC	Tue, Aug 19, 2008	38.90	39.17	38.10	38.30
4089	NASDAQ	KLAC	Mon, Aug 18, 2008	39.96	39.97	38.62	39.11
4088	NASDAQ	KLAC	Fri, Aug 15, 2008	39.65	39.98	39.28	39.81
4087	NASDAQ	KLAC	Thu, Aug 14, 2008	39.19	40.00	38.68	39.69
4086	NASDAQ	KLAC	Wed, Aug 13, 2008	40.48	40.81	38.88	39.51
4085	NASDAQ	KLAC	Tue, Aug 12, 2008	39.63	40.27	39.54	39.75
4084	NASDAQ	KLAC	Mon, Aug 11, 2008	38.45	40.46	38.29	39.50
4083	NASDAQ	KLAC	Fri, Aug 8, 2008	37.40	38.56	37.23	38.45
4082	NASDAQ	KLAC	Thu, Aug 7, 2008	36.92	38.86	36.51	37.78
4081	NASDAQ	KLAC	Wed, Aug 6, 2008	36.61	37.24	35.94	36.96
4080	NASDAQ	KLAC	Tue, Aug 5, 2008	36.43	36.56	35.91	36.56
4079	NASDAQ	KLAC	Mon, Aug 4, 2008	36.16	36.55	35.80	35.98
4078	NASDAQ	KLAC	Fri, Aug 1, 2008	37.39	38.30	35.77	36.10
4077	NASDAQ	KLAC	Thu, Jul 31, 2008	37.18	38.99	36.78	37.59
4076	NASDAQ	KLAC	Wed, Jul 30, 2008	37.44	38.52	37.19	37.76
4075	NASDAQ	KLAC	Tue, Jul 29, 2008	36.62	37.29	36.20	37.01
4074	NASDAQ	KLAC	Mon, Jul 28, 2008	36.97	37.22	36.15	36.32
4073	NASDAQ	KLAC	Fri, Jul 25, 2008	38.08	38.16	36.91	37.24
4072	NASDAQ	KLAC	Thu, Jul 24, 2008	39.00	39.02	37.24	38.03
4071	NASDAQ	KLAC	Wed, Jul 23, 2008	38.37	39.15	38.24	39.10
4070	NASDAQ	KLAC	Tue, Jul 22, 2008	38.75	39.50	37.82	38.28
4069	NASDAQ	KLAC	Mon, Jul 21, 2008	40.04	40.77	39.64	39.79
4068	NASDAQ	KLAC	Fri, Jul 18, 2008	40.15	40.48	39.02	39.95
4067	NASDAQ	KLAC	Thu, Jul 17, 2008	39.27	40.65	38.87	40.22
4066	NASDAQ	KLAC	Wed, Jul 16, 2008	38.00	39.16	37.20	38.99
4065	NASDAQ	KLAC	Tue, Jul 15, 2008	37.17	39.60	36.95	38.50
4064	NASDAQ	KLAC	Mon, Jul 14, 2008	38.20	38.33	36.94	37.33
4063	NASDAQ	KLAC	Fri, Jul 11, 2008	37.40	38.59	37.03	37.79
4062	NASDAQ	KLAC	Thu, Jul 10, 2008	37.81	38.94	37.77	38.74
4061	NASDAQ	KLAC	Wed, Jul 9, 2008	39.96	40.03	37.54	37.60
4060	NASDAQ	KLAC	Tue, Jul 8, 2008	40.12	40.66	39.23	40.65
4059	NASDAQ	KLAC	Mon, Jul 7, 2008	40.13	41.40	39.46	40.19
4058	NASDAQ	KLAC	Thu, Jul 3, 2008	40.47	40.68	39.20	39.90
4057	NASDAQ	KLAC	Wed, Jul 2, 2008	41.51	42.03	40.20	40.31
4056	NASDAQ	KLAC	Tue, Jul 1, 2008	40.60	41.76	40.41	41.54
4055	NASDAQ	KLAC	Mon, Jun 30, 2008	39.91	41.69	39.57	40.71
4054	NASDAQ	KLAC	Fri, Jun 27, 2008	39.59	39.92	38.90	39.71
4053	NASDAQ	KLAC	Thu, Jun 26, 2008	40.60	40.71	39.33	39.46
4052	NASDAQ	KLAC	Wed, Jun 25, 2008	41.25	41.84	40.94	41.15
4051	NASDAQ	KLAC	Tue, Jun 24, 2008	39.96	41.74	39.90	40.90
4050	NASDAQ	KLAC	Mon, Jun 23, 2008	40.21	40.65	39.15	39.80
4049	NASDAQ	KLAC	Fri, Jun 20, 2008	40.87	40.88	39.73	40.07
4048	NASDAQ	KLAC	Thu, Jun 19, 2008	40.49	41.66	39.80	41.26
4047	NASDAQ	KLAC	Wed, Jun 18, 2008	41.56	41.64	40.35	40.46
4046	NASDAQ	KLAC	Tue, Jun 17, 2008	42.75	43.06	41.75	41.79
4045	NASDAQ	KLAC	Mon, Jun 16, 2008	41.55	42.94	41.53	42.78
4044	NASDAQ	KLAC	Fri, Jun 13, 2008	41.09	42.09	41.01	41.88
4043	NASDAQ	KLAC	Thu, Jun 12, 2008	40.33	41.49	40.31	40.74
4042	NASDAQ	KLAC	Wed, Jun 11, 2008	41.69	41.75	40.23	40.23
4041	NASDAQ	KLAC	Tue, Jun 10, 2008	41.62	42.29	41.18	41.92
4040	NASDAQ	KLAC	Mon, Jun 9, 2008	43.10	43.25	41.17	42.18
4039	NASDAQ	KLAC	Fri, Jun 6, 2008	43.94	44.25	42.79	42.83
4038	NASDAQ	KLAC	Thu, Jun 5, 2008	44.95	45.45	43.57	44.20
4037	NASDAQ	KLAC	Wed, Jun 4, 2008	44.49	45.34	44.10	44.82
4036	NASDAQ	KLAC	Tue, Jun 3, 2008	45.76	45.76	43.99	44.57
4035	NASDAQ	KLAC	Mon, Jun 2, 2008	46.24	46.62	45.06	45.56
4034	NASDAQ	KLAC	Fri, May 30, 2008	46.26	46.77	46.01	46.12
4033	NASDAQ	KLAC	Thu, May 29, 2008	45.64	46.42	45.40	46.16
4032	NASDAQ	KLAC	Wed, May 28, 2008	45.42	45.68	45.18	45.60
4031	NASDAQ	KLAC	Tue, May 27, 2008	44.27	45.54	44.14	45.44
4030	NASDAQ	KLAC	Fri, May 23, 2008	44.30	44.63	43.45	43.90
4029	NASDAQ	KLAC	Thu, May 22, 2008	44.27	45.18	44.12	44.75
4028	NASDAQ	KLAC	Wed, May 21, 2008	44.67	45.15	43.88	44.14
4027	NASDAQ	KLAC	Tue, May 20, 2008	45.97	46.00	44.20	44.53
4026	NASDAQ	KLAC	Mon, May 19, 2008	46.30	47.07	45.88	46.22
4025	NASDAQ	KLAC	Fri, May 16, 2008	46.69	46.69	44.82	45.91
4024	NASDAQ	KLAC	Thu, May 15, 2008	45.66	46.37	45.46	46.27
4023	NASDAQ	KLAC	Wed, May 14, 2008	44.14	46.88	43.86	45.81
4022	NASDAQ	KLAC	Tue, May 13, 2008	44.34	44.57	43.66	44.18
4021	NASDAQ	KLAC	Mon, May 12, 2008	43.87	44.40	43.36	44.21
4020	NASDAQ	KLAC	Fri, May 9, 2008	43.54	44.45	43.25	43.90
4019	NASDAQ	KLAC	Thu, May 8, 2008	43.92	44.35	43.29	43.97
4018	NASDAQ	KLAC	Wed, May 7, 2008	44.28	45.13	43.68	43.79
4017	NASDAQ	KLAC	Tue, May 6, 2008	44.45	44.94	43.45	44.55
4016	NASDAQ	KLAC	Mon, May 5, 2008	45.17	45.78	44.20	44.57
4015	NASDAQ	KLAC	Fri, May 2, 2008	45.94	46.24	44.32	45.30
4014	NASDAQ	KLAC	Thu, May 1, 2008	43.55	45.85	43.32	45.53
4013	NASDAQ	KLAC	Wed, Apr 30, 2008	46.00	46.00	43.31	43.68
4012	NASDAQ	KLAC	Tue, Apr 29, 2008	45.75	46.24	45.22	45.73
4011	NASDAQ	KLAC	Mon, Apr 28, 2008	45.56	46.08	44.92	45.76
4010	NASDAQ	KLAC	Fri, Apr 25, 2008	45.40	45.75	44.18	45.46
4009	NASDAQ	KLAC	Thu, Apr 24, 2008	43.02	45.45	43.00	44.75
4008	NASDAQ	KLAC	Wed, Apr 23, 2008	42.00	43.45	41.82	43.11
4007	NASDAQ	KLAC	Tue, Apr 22, 2008	42.79	42.79	41.12	41.67
4006	NASDAQ	KLAC	Mon, Apr 21, 2008	42.58	43.74	42.23	43.57
4005	NASDAQ	KLAC	Fri, Apr 18, 2008	43.11	43.35	42.18	42.83
4004	NASDAQ	KLAC	Thu, Apr 17, 2008	42.77	43.19	41.51	42.55
4003	NASDAQ	KLAC	Wed, Apr 16, 2008	40.78	43.77	40.71	43.23
4002	NASDAQ	KLAC	Tue, Apr 15, 2008	40.97	40.98	39.24	39.87
4001	NASDAQ	KLAC	Mon, Apr 14, 2008	41.34	42.11	41.05	41.19
4000	NASDAQ	KLAC	Fri, Apr 11, 2008	42.66	42.89	41.35	41.51
3999	NASDAQ	KLAC	Thu, Apr 10, 2008	42.48	43.48	41.91	43.18
3998	NASDAQ	KLAC	Wed, Apr 9, 2008	41.16	42.78	40.96	42.54
3997	NASDAQ	KLAC	Tue, Apr 8, 2008	41.85	41.90	40.90	41.20
3996	NASDAQ	KLAC	Mon, Apr 7, 2008	42.15	43.70	41.81	42.81
3995	NASDAQ	KLAC	Fri, Apr 4, 2008	40.45	40.81	39.60	40.17
3994	NASDAQ	KLAC	Thu, Apr 3, 2008	39.38	40.91	39.32	40.44
3993	NASDAQ	KLAC	Wed, Apr 2, 2008	38.92	40.04	38.78	39.76
3992	NASDAQ	KLAC	Tue, Apr 1, 2008	37.64	39.01	37.57	38.91
3991	NASDAQ	KLAC	Mon, Mar 31, 2008	37.00	37.41	36.76	37.10
3990	NASDAQ	KLAC	Fri, Mar 28, 2008	37.34	37.97	36.82	36.91
3989	NASDAQ	KLAC	Thu, Mar 27, 2008	38.07	38.09	37.13	37.13
3988	NASDAQ	KLAC	Wed, Mar 26, 2008	37.44	37.44	36.08	37.00
3987	NASDAQ	KLAC	Tue, Mar 25, 2008	37.40	37.88	37.11	37.40
3986	NASDAQ	KLAC	Mon, Mar 24, 2008	35.77	37.87	35.75	37.35
3985	NASDAQ	KLAC	Thu, Mar 20, 2008	35.70	35.91	35.02	35.84
3984	NASDAQ	KLAC	Wed, Mar 19, 2008	36.96	37.53	35.61	35.61
3983	NASDAQ	KLAC	Tue, Mar 18, 2008	36.17	37.16	35.54	37.16
3982	NASDAQ	KLAC	Mon, Mar 17, 2008	35.50	36.26	35.25	35.62
3981	NASDAQ	KLAC	Fri, Mar 14, 2008	38.26	38.50	35.91	36.18
3980	NASDAQ	KLAC	Thu, Mar 13, 2008	37.42	38.80	36.59	38.09
3979	NASDAQ	KLAC	Wed, Mar 12, 2008	39.77	40.49	37.68	37.80
3978	NASDAQ	KLAC	Tue, Mar 11, 2008	41.49	42.06	41.00	41.93
3977	NASDAQ	KLAC	Mon, Mar 10, 2008	41.74	41.96	40.70	40.78
3976	NASDAQ	KLAC	Fri, Mar 7, 2008	41.01	42.50	40.96	41.78
3975	NASDAQ	KLAC	Thu, Mar 6, 2008	41.74	41.97	41.00	41.15
3974	NASDAQ	KLAC	Wed, Mar 5, 2008	41.65	42.17	41.39	41.81
3973	NASDAQ	KLAC	Tue, Mar 4, 2008	41.36	41.76	40.40	41.65
3972	NASDAQ	KLAC	Mon, Mar 3, 2008	41.72	41.96	40.77	41.63
3971	NASDAQ	KLAC	Fri, Feb 29, 2008	42.65	43.09	41.87	42.01
3970	NASDAQ	KLAC	Thu, Feb 28, 2008	44.08	44.34	42.81	43.12
3969	NASDAQ	KLAC	Wed, Feb 27, 2008	44.35	44.96	43.87	44.42
3968	NASDAQ	KLAC	Tue, Feb 26, 2008	43.00	45.11	42.90	44.49
3967	NASDAQ	KLAC	Mon, Feb 25, 2008	42.53	43.87	42.11	43.11
3966	NASDAQ	KLAC	Fri, Feb 22, 2008	43.14	43.14	41.87	42.54
3965	NASDAQ	KLAC	Thu, Feb 21, 2008	42.49	44.43	42.36	42.95
3964	NASDAQ	KLAC	Wed, Feb 20, 2008	39.89	42.64	39.86	42.31
3963	NASDAQ	KLAC	Tue, Feb 19, 2008	41.45	41.64	39.98	40.06
3962	NASDAQ	KLAC	Fri, Feb 15, 2008	41.22	41.83	40.54	40.89
3961	NASDAQ	KLAC	Thu, Feb 14, 2008	42.80	43.07	41.30	41.50
3960	NASDAQ	KLAC	Wed, Feb 13, 2008	42.95	43.45	42.21	42.92
3959	NASDAQ	KLAC	Tue, Feb 12, 2008	42.62	42.88	41.66	41.70
3958	NASDAQ	KLAC	Mon, Feb 11, 2008	41.94	42.82	41.76	42.17
3957	NASDAQ	KLAC	Fri, Feb 8, 2008	41.40	42.12	41.05	41.94
3956	NASDAQ	KLAC	Thu, Feb 7, 2008	40.71	41.94	40.05	41.37
3955	NASDAQ	KLAC	Wed, Feb 6, 2008	41.92	42.27	40.86	41.00
3954	NASDAQ	KLAC	Tue, Feb 5, 2008	42.50	42.90	41.58	41.65
3953	NASDAQ	KLAC	Mon, Feb 4, 2008	44.25	44.72	43.00	43.17
3952	NASDAQ	KLAC	Fri, Feb 1, 2008	42.39	44.38	42.05	44.12
3951	NASDAQ	KLAC	Thu, Jan 31, 2008	41.14	42.24	40.35	41.78
3950	NASDAQ	KLAC	Wed, Jan 30, 2008	42.25	42.63	41.56	41.87
3949	NASDAQ	KLAC	Tue, Jan 29, 2008	43.14	43.56	41.71	42.34
3948	NASDAQ	KLAC	Mon, Jan 28, 2008	42.14	43.19	41.96	43.09
3947	NASDAQ	KLAC	Fri, Jan 25, 2008	42.43	43.30	41.60	42.17
3946	NASDAQ	KLAC	Thu, Jan 24, 2008	42.31	43.65	41.67	41.97
3945	NASDAQ	KLAC	Wed, Jan 23, 2008	41.39	43.13	40.10	42.74
3944	NASDAQ	KLAC	Tue, Jan 22, 2008	41.48	43.37	41.48	42.56
3943	NASDAQ	KLAC	Fri, Jan 18, 2008	42.61	44.40	42.57	43.73
3942	NASDAQ	KLAC	Thu, Jan 17, 2008	43.89	44.33	42.23	42.57
3941	NASDAQ	KLAC	Wed, Jan 16, 2008	41.16	44.61	40.63	43.62
3940	NASDAQ	KLAC	Tue, Jan 15, 2008	42.71	43.14	41.40	41.43
3939	NASDAQ	KLAC	Mon, Jan 14, 2008	42.26	42.91	42.11	42.81
3938	NASDAQ	KLAC	Fri, Jan 11, 2008	42.55	42.82	41.66	41.81
3937	NASDAQ	KLAC	Thu, Jan 10, 2008	42.17	43.28	41.69	42.72
3936	NASDAQ	KLAC	Wed, Jan 9, 2008	41.83	42.70	41.34	42.54
3935	NASDAQ	KLAC	Tue, Jan 8, 2008	42.90	43.63	41.85	41.89
3934	NASDAQ	KLAC	Mon, Jan 7, 2008	43.60	44.11	42.63	43.19
3933	NASDAQ	KLAC	Fri, Jan 4, 2008	45.28	45.39	43.11	43.52
3932	NASDAQ	KLAC	Thu, Jan 3, 2008	46.01	46.41	45.24	45.81
3931	NASDAQ	KLAC	Wed, Jan 2, 2008	47.91	48.35	46.07	46.54
3930	NASDAQ	KLAC	Mon, Dec 31, 2007	48.59	48.80	48.07	48.16
3929	NASDAQ	KLAC	Fri, Dec 28, 2007	49.18	49.24	48.52	48.73
3928	NASDAQ	KLAC	Thu, Dec 27, 2007	49.50	49.75	48.76	48.85
3927	NASDAQ	KLAC	Wed, Dec 26, 2007	49.82	50.10	49.09	49.42
3926	NASDAQ	KLAC	Mon, Dec 24, 2007	49.62	50.08	49.47	49.91
3925	NASDAQ	KLAC	Fri, Dec 21, 2007	49.64	50.01	49.12	49.63
3924	NASDAQ	KLAC	Thu, Dec 20, 2007	48.27	49.20	48.24	49.14
3923	NASDAQ	KLAC	Wed, Dec 19, 2007	48.33	48.73	48.19	48.23
3922	NASDAQ	KLAC	Tue, Dec 18, 2007	48.19	48.75	47.73	48.38
3921	NASDAQ	KLAC	Mon, Dec 17, 2007	47.74	48.50	47.55	47.83
3920	NASDAQ	KLAC	Fri, Dec 14, 2007	47.90	48.50	47.70	47.90
3919	NASDAQ	KLAC	Thu, Dec 13, 2007	49.20	49.79	48.19	48.57
3918	NASDAQ	KLAC	Wed, Dec 12, 2007	49.99	50.73	48.87	49.43
3917	NASDAQ	KLAC	Tue, Dec 11, 2007	51.55	51.56	49.38	49.50
3916	NASDAQ	KLAC	Mon, Dec 10, 2007	50.72	51.85	50.26	51.34
3915	NASDAQ	KLAC	Fri, Dec 7, 2007	50.26	50.93	49.85	50.37
3914	NASDAQ	KLAC	Thu, Dec 6, 2007	48.76	50.54	48.46	50.45
3913	NASDAQ	KLAC	Wed, Dec 5, 2007	48.17	49.10	48.17	48.70
3912	NASDAQ	KLAC	Tue, Dec 4, 2007	47.68	48.14	47.51	47.86
3911	NASDAQ	KLAC	Mon, Dec 3, 2007	47.81	48.64	47.68	48.03
3910	NASDAQ	KLAC	Fri, Nov 30, 2007	49.19	49.38	47.77	48.08
3909	NASDAQ	KLAC	Thu, Nov 29, 2007	48.30	48.93	47.79	48.70
3908	NASDAQ	KLAC	Wed, Nov 28, 2007	47.94	48.70	47.51	48.28
3907	NASDAQ	KLAC	Tue, Nov 27, 2007	47.30	48.21	46.92	47.43
3906	NASDAQ	KLAC	Mon, Nov 26, 2007	48.03	48.43	47.15	47.19
3905	NASDAQ	KLAC	Fri, Nov 23, 2007	47.52	48.23	47.24	48.06
3904	NASDAQ	KLAC	Wed, Nov 21, 2007	47.34	48.24	47.08	47.37
3903	NASDAQ	KLAC	Tue, Nov 20, 2007	47.70	48.05	46.59	47.34
3902	NASDAQ	KLAC	Mon, Nov 19, 2007	48.48	48.49	47.31	47.69
3901	NASDAQ	KLAC	Fri, Nov 16, 2007	49.08	49.14	48.01	48.49
3900	NASDAQ	KLAC	Thu, Nov 15, 2007	49.44	50.45	48.75	49.11
3899	NASDAQ	KLAC	Wed, Nov 14, 2007	50.96	51.11	49.96	50.08
3898	NASDAQ	KLAC	Tue, Nov 13, 2007	50.21	51.01	49.96	50.86
3897	NASDAQ	KLAC	Mon, Nov 12, 2007	50.24	50.66	49.63	49.96
3896	NASDAQ	KLAC	Fri, Nov 9, 2007	49.46	50.62	49.17	49.92
3895	NASDAQ	KLAC	Thu, Nov 8, 2007	49.47	50.28	48.96	49.63
3894	NASDAQ	KLAC	Wed, Nov 7, 2007	49.90	50.40	49.27	49.35
3893	NASDAQ	KLAC	Tue, Nov 6, 2007	49.89	50.67	49.64	50.51
3892	NASDAQ	KLAC	Mon, Nov 5, 2007	50.09	50.53	49.63	49.94
3891	NASDAQ	KLAC	Fri, Nov 2, 2007	51.00	51.27	50.25	50.91
3890	NASDAQ	KLAC	Thu, Nov 1, 2007	52.60	52.65	50.61	50.82
3889	NASDAQ	KLAC	Wed, Oct 31, 2007	52.91	53.01	51.91	52.65
3888	NASDAQ	KLAC	Tue, Oct 30, 2007	51.75	53.69	51.61	52.84
3887	NASDAQ	KLAC	Mon, Oct 29, 2007	52.23	52.45	51.45	51.97
3886	NASDAQ	KLAC	Fri, Oct 26, 2007	51.44	53.46	50.95	52.08
3885	NASDAQ	KLAC	Thu, Oct 25, 2007	53.18	53.44	51.24	52.59
3884	NASDAQ	KLAC	Wed, Oct 24, 2007	53.23	54.23	51.54	53.18
3883	NASDAQ	KLAC	Tue, Oct 23, 2007	52.96	53.25	51.85	53.08
3882	NASDAQ	KLAC	Mon, Oct 22, 2007	53.00	53.90	52.70	53.40
3881	NASDAQ	KLAC	Fri, Oct 19, 2007	54.31	54.31	53.00	53.12
3880	NASDAQ	KLAC	Thu, Oct 18, 2007	54.74	54.74	53.30	54.34
3879	NASDAQ	KLAC	Wed, Oct 17, 2007	54.18	55.13	53.89	54.92
3878	NASDAQ	KLAC	Tue, Oct 16, 2007	52.51	53.67	52.37	53.12
3877	NASDAQ	KLAC	Mon, Oct 15, 2007	53.00	53.66	52.10	52.54
3876	NASDAQ	KLAC	Fri, Oct 12, 2007	52.31	53.32	52.20	53.02
3875	NASDAQ	KLAC	Thu, Oct 11, 2007	53.83	54.25	51.42	51.71
3874	NASDAQ	KLAC	Wed, Oct 10, 2007	53.66	53.80	52.35	53.25
3873	NASDAQ	KLAC	Tue, Oct 9, 2007	55.49	55.56	53.33	54.21
3872	NASDAQ	KLAC	Mon, Oct 8, 2007	55.34	56.08	54.58	55.65
3871	NASDAQ	KLAC	Fri, Oct 5, 2007	54.41	55.86	54.17	55.72
3870	NASDAQ	KLAC	Thu, Oct 4, 2007	54.79	54.98	53.25	53.99
3869	NASDAQ	KLAC	Wed, Oct 3, 2007	56.86	57.00	54.74	55.20
3868	NASDAQ	KLAC	Tue, Oct 2, 2007	57.36	58.14	56.97	57.27
3867	NASDAQ	KLAC	Mon, Oct 1, 2007	55.98	57.99	55.78	57.54
3866	NASDAQ	KLAC	Fri, Sep 28, 2007	55.44	56.17	54.79	55.78
3865	NASDAQ	KLAC	Thu, Sep 27, 2007	56.00	56.27	55.09	55.19
3864	NASDAQ	KLAC	Wed, Sep 26, 2007	56.73	57.23	55.20	55.77
3863	NASDAQ	KLAC	Tue, Sep 25, 2007	55.83	57.08	55.83	56.74
3862	NASDAQ	KLAC	Mon, Sep 24, 2007	57.19	57.51	55.94	56.28
3861	NASDAQ	KLAC	Fri, Sep 21, 2007	57.45	57.78	57.13	57.16
3860	NASDAQ	KLAC	Thu, Sep 20, 2007	56.47	57.37	56.39	57.19
3859	NASDAQ	KLAC	Wed, Sep 19, 2007	58.20	58.97	57.58	57.94
3858	NASDAQ	KLAC	Tue, Sep 18, 2007	56.32	58.29	56.16	58.06
3857	NASDAQ	KLAC	Mon, Sep 17, 2007	55.97	56.67	55.76	56.30
3856	NASDAQ	KLAC	Fri, Sep 14, 2007	55.91	56.48	55.71	56.18
3855	NASDAQ	KLAC	Thu, Sep 13, 2007	56.59	56.81	55.60	56.27
3854	NASDAQ	KLAC	Wed, Sep 12, 2007	57.60	57.76	56.18	56.21
3853	NASDAQ	KLAC	Tue, Sep 11, 2007	57.39	58.13	57.00	57.90
3852	NASDAQ	KLAC	Mon, Sep 10, 2007	57.36	57.69	56.20	57.04
3851	NASDAQ	KLAC	Fri, Sep 7, 2007	57.08	57.37	56.31	56.85
3850	NASDAQ	KLAC	Thu, Sep 6, 2007	57.93	58.17	57.43	57.85
3849	NASDAQ	KLAC	Wed, Sep 5, 2007	58.20	58.48	57.27	57.48
3848	NASDAQ	KLAC	Tue, Sep 4, 2007	57.19	58.90	57.00	58.35
3847	NASDAQ	KLAC	Fri, Aug 31, 2007	57.94	58.03	56.98	57.47
3846	NASDAQ	KLAC	Thu, Aug 30, 2007	57.90	58.94	57.66	58.19
3845	NASDAQ	KLAC	Wed, Aug 29, 2007	57.03	58.27	56.81	58.20
3844	NASDAQ	KLAC	Tue, Aug 28, 2007	58.00	58.44	56.53	56.62
3843	NASDAQ	KLAC	Mon, Aug 27, 2007	58.95	59.02	58.44	58.44
3842	NASDAQ	KLAC	Fri, Aug 24, 2007	58.51	59.24	58.23	59.00
3841	NASDAQ	KLAC	Thu, Aug 23, 2007	59.14	59.16	58.10	58.43
3840	NASDAQ	KLAC	Wed, Aug 22, 2007	59.75	59.90	58.67	59.10
3839	NASDAQ	KLAC	Tue, Aug 21, 2007	59.71	60.15	59.26	59.65
3838	NASDAQ	KLAC	Mon, Aug 20, 2007	59.28	60.62	59.05	60.03
3837	NASDAQ	KLAC	Fri, Aug 17, 2007	58.87	59.94	58.17	59.49
3836	NASDAQ	KLAC	Thu, Aug 16, 2007	56.48	57.97	55.89	57.75
3835	NASDAQ	KLAC	Wed, Aug 15, 2007	57.21	58.28	56.62	57.02
3834	NASDAQ	KLAC	Tue, Aug 14, 2007	59.96	60.02	57.63	57.74
3833	NASDAQ	KLAC	Mon, Aug 13, 2007	60.83	61.14	59.50	59.66
3832	NASDAQ	KLAC	Fri, Aug 10, 2007	59.00	60.84	58.74	60.20
3831	NASDAQ	KLAC	Thu, Aug 9, 2007	57.80	61.38	57.78	59.41
3830	NASDAQ	KLAC	Wed, Aug 8, 2007	57.78	60.00	57.63	58.71
3829	NASDAQ	KLAC	Tue, Aug 7, 2007	56.94	58.25	56.39	57.42
3828	NASDAQ	KLAC	Mon, Aug 6, 2007	55.34	57.40	55.00	57.24
3827	NASDAQ	KLAC	Fri, Aug 3, 2007	56.90	57.10	55.10	55.10
3826	NASDAQ	KLAC	Thu, Aug 2, 2007	57.28	57.49	56.13	56.79
3825	NASDAQ	KLAC	Wed, Aug 1, 2007	56.91	57.44	56.20	57.25
3824	NASDAQ	KLAC	Tue, Jul 31, 2007	58.08	58.35	56.78	56.79
3823	NASDAQ	KLAC	Mon, Jul 30, 2007	57.21	58.24	57.21	57.69
3822	NASDAQ	KLAC	Fri, Jul 27, 2007	58.28	59.87	57.43	57.48
3821	NASDAQ	KLAC	Thu, Jul 26, 2007	58.65	59.50	57.81	58.87
3820	NASDAQ	KLAC	Wed, Jul 25, 2007	59.50	60.12	58.55	59.51
3819	NASDAQ	KLAC	Tue, Jul 24, 2007	59.60	59.93	58.06	59.31
3818	NASDAQ	KLAC	Mon, Jul 23, 2007	62.23	62.30	61.23	61.27
3817	NASDAQ	KLAC	Fri, Jul 20, 2007	62.50	62.67	61.83	61.91
3816	NASDAQ	KLAC	Thu, Jul 19, 2007	61.80	62.58	61.02	62.46
3815	NASDAQ	KLAC	Wed, Jul 18, 2007	60.60	61.75	60.15	61.45
3814	NASDAQ	KLAC	Tue, Jul 17, 2007	57.14	62.00	57.14	61.78
3813	NASDAQ	KLAC	Mon, Jul 16, 2007	56.08	57.03	55.99	56.70
3812	NASDAQ	KLAC	Fri, Jul 13, 2007	57.41	57.42	56.08	56.15
3811	NASDAQ	KLAC	Thu, Jul 12, 2007	56.42	57.22	56.33	57.08
3810	NASDAQ	KLAC	Wed, Jul 11, 2007	56.60	56.89	56.11	56.45
3809	NASDAQ	KLAC	Tue, Jul 10, 2007	56.90	57.58	56.65	56.86
3808	NASDAQ	KLAC	Mon, Jul 9, 2007	56.36	57.77	56.20	57.12
3807	NASDAQ	KLAC	Fri, Jul 6, 2007	56.04	56.49	55.71	56.42
3806	NASDAQ	KLAC	Thu, Jul 5, 2007	55.01	56.28	54.81	56.19
3805	NASDAQ	KLAC	Tue, Jul 3, 2007	55.52	55.52	55.00	55.18
3804	NASDAQ	KLAC	Mon, Jul 2, 2007	54.90	55.74	54.90	55.35
3803	NASDAQ	KLAC	Fri, Jun 29, 2007	55.50	55.56	54.59	54.95
3802	NASDAQ	KLAC	Thu, Jun 28, 2007	55.75	56.10	55.44	55.45
3801	NASDAQ	KLAC	Wed, Jun 27, 2007	54.82	56.51	54.60	56.33
3800	NASDAQ	KLAC	Tue, Jun 26, 2007	55.61	55.79	54.59	54.89
3799	NASDAQ	KLAC	Mon, Jun 25, 2007	55.73	56.29	55.18	55.35
3798	NASDAQ	KLAC	Fri, Jun 22, 2007	56.48	56.82	55.92	56.24
3797	NASDAQ	KLAC	Thu, Jun 21, 2007	55.04	56.80	55.03	56.73
3796	NASDAQ	KLAC	Wed, Jun 20, 2007	55.72	55.81	55.01	55.04
3795	NASDAQ	KLAC	Tue, Jun 19, 2007	55.77	55.77	55.16	55.54
3794	NASDAQ	KLAC	Mon, Jun 18, 2007	55.77	56.28	55.68	55.86
3793	NASDAQ	KLAC	Fri, Jun 15, 2007	55.74	56.21	55.46	56.12
3792	NASDAQ	KLAC	Thu, Jun 14, 2007	54.54	55.47	54.47	55.13
3791	NASDAQ	KLAC	Wed, Jun 13, 2007	54.05	54.80	54.05	54.47
3790	NASDAQ	KLAC	Tue, Jun 12, 2007	53.69	54.37	53.17	53.86
3789	NASDAQ	KLAC	Mon, Jun 11, 2007	54.06	54.10	53.42	53.83
3788	NASDAQ	KLAC	Fri, Jun 8, 2007	52.91	54.14	52.91	54.06
3787	NASDAQ	KLAC	Thu, Jun 7, 2007	53.90	54.26	53.03	53.09
3786	NASDAQ	KLAC	Wed, Jun 6, 2007	54.65	55.18	54.09	54.10
3785	NASDAQ	KLAC	Tue, Jun 5, 2007	55.01	55.36	54.33	54.74
3784	NASDAQ	KLAC	Mon, Jun 4, 2007	55.15	55.48	54.71	55.32
3783	NASDAQ	KLAC	Fri, Jun 1, 2007	55.06	55.98	55.03	55.37
3782	NASDAQ	KLAC	Thu, May 31, 2007	53.93	55.11	53.72	54.98
3781	NASDAQ	KLAC	Wed, May 30, 2007	53.91	54.20	53.27	53.91
3780	NASDAQ	KLAC	Tue, May 29, 2007	53.59	54.83	53.35	54.47
3779	NASDAQ	KLAC	Fri, May 25, 2007	53.60	53.89	53.42	53.67
3778	NASDAQ	KLAC	Thu, May 24, 2007	53.92	54.14	53.25	53.53
3777	NASDAQ	KLAC	Wed, May 23, 2007	53.97	54.22	53.67	53.71
3776	NASDAQ	KLAC	Tue, May 22, 2007	53.93	54.32	53.50	54.05
3775	NASDAQ	KLAC	Mon, May 21, 2007	53.84	54.33	53.27	53.49
3774	NASDAQ	KLAC	Fri, May 18, 2007	54.62	54.98	53.27	53.65
3773	NASDAQ	KLAC	Thu, May 17, 2007	54.49	55.02	53.88	54.60
3772	NASDAQ	KLAC	Wed, May 16, 2007	54.38	54.77	53.65	54.62
3771	NASDAQ	KLAC	Tue, May 15, 2007	55.46	55.80	54.86	55.14
3770	NASDAQ	KLAC	Mon, May 14, 2007	55.72	55.86	54.79	55.39
3769	NASDAQ	KLAC	Fri, May 11, 2007	55.60	56.30	55.25	55.49
3768	NASDAQ	KLAC	Thu, May 10, 2007	56.65	56.65	55.11	55.18
3767	NASDAQ	KLAC	Wed, May 9, 2007	56.03	57.00	55.76	56.92
3766	NASDAQ	KLAC	Tue, May 8, 2007	56.45	56.46	55.71	56.31
3765	NASDAQ	KLAC	Mon, May 7, 2007	56.95	57.06	56.70	56.78
3764	NASDAQ	KLAC	Fri, May 4, 2007	56.51	56.95	56.17	56.87
3763	NASDAQ	KLAC	Thu, May 3, 2007	56.11	56.85	55.96	56.39
3762	NASDAQ	KLAC	Wed, May 2, 2007	55.81	56.46	55.66	56.25
3761	NASDAQ	KLAC	Tue, May 1, 2007	55.52	56.00	55.15	55.88
3760	NASDAQ	KLAC	Mon, Apr 30, 2007	55.29	56.55	55.05	55.55
3759	NASDAQ	KLAC	Fri, Apr 27, 2007	54.79	56.46	54.78	55.14
3758	NASDAQ	KLAC	Thu, Apr 26, 2007	54.50	55.78	54.31	55.58
3757	NASDAQ	KLAC	Wed, Apr 25, 2007	54.79	54.95	54.09	54.80
3756	NASDAQ	KLAC	Tue, Apr 24, 2007	54.45	54.91	53.75	54.64
3755	NASDAQ	KLAC	Mon, Apr 23, 2007	53.80	54.22	53.60	54.05
3754	NASDAQ	KLAC	Fri, Apr 20, 2007	55.07	55.07	53.77	54.21
3753	NASDAQ	KLAC	Thu, Apr 19, 2007	54.12	55.16	53.68	54.22
3752	NASDAQ	KLAC	Wed, Apr 18, 2007	54.69	55.13	54.18	54.66
3751	NASDAQ	KLAC	Tue, Apr 17, 2007	54.71	54.74	54.21	54.56
3750	NASDAQ	KLAC	Mon, Apr 16, 2007	54.43	54.76	53.88	54.70
3749	NASDAQ	KLAC	Fri, Apr 13, 2007	55.17	55.25	53.92	54.72
3748	NASDAQ	KLAC	Thu, Apr 12, 2007	55.45	55.89	55.00	55.67
3747	NASDAQ	KLAC	Wed, Apr 11, 2007	56.01	56.25	55.30	55.36
3746	NASDAQ	KLAC	Tue, Apr 10, 2007	55.40	56.52	55.16	56.37
3745	NASDAQ	KLAC	Mon, Apr 9, 2007	55.80	55.87	54.91	55.53
3744	NASDAQ	KLAC	Thu, Apr 5, 2007	55.13	55.90	54.90	55.85
3743	NASDAQ	KLAC	Wed, Apr 4, 2007	54.74	55.39	54.57	55.24
3742	NASDAQ	KLAC	Tue, Apr 3, 2007	53.76	54.45	53.27	54.22
3741	NASDAQ	KLAC	Mon, Apr 2, 2007	53.40	53.62	52.73	53.51
3740	NASDAQ	KLAC	Fri, Mar 30, 2007	53.27	53.85	53.08	53.32
3739	NASDAQ	KLAC	Thu, Mar 29, 2007	53.59	53.80	52.47	53.47
3738	NASDAQ	KLAC	Wed, Mar 28, 2007	53.65	54.07	53.06	53.35
3737	NASDAQ	KLAC	Tue, Mar 27, 2007	54.18	54.88	53.86	53.86
3736	NASDAQ	KLAC	Mon, Mar 26, 2007	54.34	54.68	53.52	54.39
3735	NASDAQ	KLAC	Fri, Mar 23, 2007	53.71	54.50	53.59	54.34
3734	NASDAQ	KLAC	Thu, Mar 22, 2007	54.29	54.39	53.14	53.61
3733	NASDAQ	KLAC	Wed, Mar 21, 2007	53.10	54.41	52.69	54.27
3732	NASDAQ	KLAC	Tue, Mar 20, 2007	52.27	53.25	52.02	53.03
3731	NASDAQ	KLAC	Mon, Mar 19, 2007	52.32	52.45	51.75	52.24
3730	NASDAQ	KLAC	Fri, Mar 16, 2007	51.98	52.43	51.43	52.03
3729	NASDAQ	KLAC	Thu, Mar 15, 2007	52.11	52.19	51.63	52.01
3728	NASDAQ	KLAC	Wed, Mar 14, 2007	51.72	51.98	51.00	51.98
3727	NASDAQ	KLAC	Tue, Mar 13, 2007	52.47	52.52	51.48	51.50
3726	NASDAQ	KLAC	Mon, Mar 12, 2007	52.58	53.17	52.42	52.76
3725	NASDAQ	KLAC	Fri, Mar 9, 2007	53.55	53.55	52.25	52.85
3724	NASDAQ	KLAC	Thu, Mar 8, 2007	52.02	53.78	52.00	53.11
3723	NASDAQ	KLAC	Wed, Mar 7, 2007	50.91	51.50	50.68	51.05
3722	NASDAQ	KLAC	Tue, Mar 6, 2007	51.73	51.74	50.80	51.15
3721	NASDAQ	KLAC	Mon, Mar 5, 2007	49.88	51.98	49.75	51.13
3720	NASDAQ	KLAC	Fri, Mar 2, 2007	50.50	51.16	49.51	49.91
3719	NASDAQ	KLAC	Thu, Mar 1, 2007	50.75	51.37	50.21	50.92
3718	NASDAQ	KLAC	Wed, Feb 28, 2007	52.36	52.72	51.70	51.74
3717	NASDAQ	KLAC	Tue, Feb 27, 2007	53.56	53.67	51.81	52.30
3716	NASDAQ	KLAC	Mon, Feb 26, 2007	54.38	54.66	53.93	54.42
3715	NASDAQ	KLAC	Fri, Feb 23, 2007	53.16	54.54	53.11	54.16
3714	NASDAQ	KLAC	Thu, Feb 22, 2007	51.49	52.25	51.37	52.25
3713	NASDAQ	KLAC	Wed, Feb 21, 2007	51.10	51.50	50.90	51.19
3712	NASDAQ	KLAC	Tue, Feb 20, 2007	50.65	51.34	50.04	51.26
3711	NASDAQ	KLAC	Fri, Feb 16, 2007	50.86	51.00	50.30	50.90
3710	NASDAQ	KLAC	Thu, Feb 15, 2007	50.30	50.92	50.11	50.80
3709	NASDAQ	KLAC	Wed, Feb 14, 2007	49.80	50.81	49.59	50.39
3708	NASDAQ	KLAC	Tue, Feb 13, 2007	49.91	50.10	49.23	49.40
3707	NASDAQ	KLAC	Mon, Feb 12, 2007	49.38	49.79	49.10	49.65
3706	NASDAQ	KLAC	Fri, Feb 9, 2007	50.35	51.00	49.25	49.66
3705	NASDAQ	KLAC	Thu, Feb 8, 2007	50.95	51.35	50.82	50.92
3704	NASDAQ	KLAC	Wed, Feb 7, 2007	50.94	51.77	50.75	51.20
3703	NASDAQ	KLAC	Tue, Feb 6, 2007	50.92	51.09	50.33	50.79
3702	NASDAQ	KLAC	Mon, Feb 5, 2007	50.29	51.88	50.11	51.29
3701	NASDAQ	KLAC	Fri, Feb 2, 2007	48.79	50.00	48.77	50.00
3700	NASDAQ	KLAC	Thu, Feb 1, 2007	49.02	49.72	48.30	48.88
3699	NASDAQ	KLAC	Wed, Jan 31, 2007	49.05	49.56	48.28	49.25
3698	NASDAQ	KLAC	Tue, Jan 30, 2007	49.35	49.54	48.71	49.12
3697	NASDAQ	KLAC	Mon, Jan 29, 2007	48.95	49.78	48.75	49.21
3696	NASDAQ	KLAC	Fri, Jan 26, 2007	47.71	49.33	47.23	48.92
3695	NASDAQ	KLAC	Thu, Jan 25, 2007	47.75	48.70	46.94	47.50
3694	NASDAQ	KLAC	Wed, Jan 24, 2007	47.16	48.05	46.96	48.06
3693	NASDAQ	KLAC	Tue, Jan 23, 2007	48.25	48.26	46.85	46.97
3692	NASDAQ	KLAC	Mon, Jan 22, 2007	47.93	48.49	47.15	48.17
3691	NASDAQ	KLAC	Fri, Jan 19, 2007	47.74	48.83	47.34	48.01
3690	NASDAQ	KLAC	Thu, Jan 18, 2007	49.94	50.09	47.60	47.81
3689	NASDAQ	KLAC	Wed, Jan 17, 2007	50.50	51.93	50.17	51.25
3688	NASDAQ	KLAC	Tue, Jan 16, 2007	51.71	52.20	50.40	50.71
3687	NASDAQ	KLAC	Fri, Jan 12, 2007	52.03	52.73	51.57	52.17
3686	NASDAQ	KLAC	Thu, Jan 11, 2007	52.21	52.84	51.73	52.07
3685	NASDAQ	KLAC	Wed, Jan 10, 2007	50.71	52.04	50.50	51.92
3684	NASDAQ	KLAC	Tue, Jan 9, 2007	50.99	51.85	50.39	51.10
3683	NASDAQ	KLAC	Mon, Jan 8, 2007	50.05	51.39	49.93	50.57
3682	NASDAQ	KLAC	Fri, Jan 5, 2007	49.60	50.19	49.26	50.15
3681	NASDAQ	KLAC	Thu, Jan 4, 2007	49.29	50.19	48.67	50.05
3680	NASDAQ	KLAC	Wed, Jan 3, 2007	50.00	51.15	48.54	48.99
3679	NASDAQ	KLAC	Fri, Dec 29, 2006	49.90	50.55	49.74	49.75
3678	NASDAQ	KLAC	Thu, Dec 28, 2006	50.07	50.60	49.75	49.89
3677	NASDAQ	KLAC	Wed, Dec 27, 2006	50.42	50.55	50.05	50.21
3676	NASDAQ	KLAC	Tue, Dec 26, 2006	49.34	50.23	49.28	50.01
3675	NASDAQ	KLAC	Fri, Dec 22, 2006	49.99	50.32	49.26	49.26
3674	NASDAQ	KLAC	Thu, Dec 21, 2006	50.39	50.54	49.36	49.79
3673	NASDAQ	KLAC	Wed, Dec 20, 2006	49.55	50.75	49.55	50.38
3672	NASDAQ	KLAC	Tue, Dec 19, 2006	50.15	50.21	49.42	49.69
3671	NASDAQ	KLAC	Mon, Dec 18, 2006	50.65	51.49	50.14	50.53
3670	NASDAQ	KLAC	Fri, Dec 15, 2006	50.40	50.96	50.20	50.36
3669	NASDAQ	KLAC	Thu, Dec 14, 2006	50.11	50.56	49.75	50.40
3668	NASDAQ	KLAC	Wed, Dec 13, 2006	51.70	51.77	49.75	49.88
3667	NASDAQ	KLAC	Tue, Dec 12, 2006	51.80	52.18	50.67	51.25
3666	NASDAQ	KLAC	Mon, Dec 11, 2006	51.00	52.20	50.77	51.56
3665	NASDAQ	KLAC	Fri, Dec 8, 2006	51.22	51.82	50.73	51.06
3664	NASDAQ	KLAC	Thu, Dec 7, 2006	52.16	52.39	51.50	51.50
3663	NASDAQ	KLAC	Wed, Dec 6, 2006	51.30	52.40	51.10	51.92
3662	NASDAQ	KLAC	Tue, Dec 5, 2006	51.99	52.21	51.43	51.58
3661	NASDAQ	KLAC	Mon, Dec 4, 2006	50.61	52.36	50.16	51.70
3660	NASDAQ	KLAC	Fri, Dec 1, 2006	51.58	52.13	49.61	50.65
3659	NASDAQ	KLAC	Thu, Nov 30, 2006	50.89	51.89	50.40	51.67
3658	NASDAQ	KLAC	Wed, Nov 29, 2006	51.33	51.75	50.35	51.05
3657	NASDAQ	KLAC	Tue, Nov 28, 2006	50.05	51.25	49.90	51.10
3656	NASDAQ	KLAC	Mon, Nov 27, 2006	51.25	51.86	50.02	50.16
3655	NASDAQ	KLAC	Fri, Nov 24, 2006	51.92	52.24	51.67	51.72
3654	NASDAQ	KLAC	Wed, Nov 22, 2006	52.04	52.77	51.68	52.43
3653	NASDAQ	KLAC	Tue, Nov 21, 2006	52.02	52.59	51.40	51.91
3652	NASDAQ	KLAC	Mon, Nov 20, 2006	51.94	52.25	50.81	52.19
3651	NASDAQ	KLAC	Fri, Nov 17, 2006	51.01	52.09	50.73	51.69
3650	NASDAQ	KLAC	Thu, Nov 16, 2006	50.20	51.40	49.66	51.05
3649	NASDAQ	KLAC	Wed, Nov 15, 2006	50.86	51.22	50.04	50.43
3648	NASDAQ	KLAC	Tue, Nov 14, 2006	49.38	50.95	48.52	50.81
3647	NASDAQ	KLAC	Mon, Nov 13, 2006	48.68	49.53	48.30	49.37
3646	NASDAQ	KLAC	Fri, Nov 10, 2006	48.10	48.65	47.57	48.55
3645	NASDAQ	KLAC	Thu, Nov 9, 2006	49.73	49.82	47.77	47.85
3644	NASDAQ	KLAC	Wed, Nov 8, 2006	49.14	49.77	48.65	49.47
3643	NASDAQ	KLAC	Tue, Nov 7, 2006	48.71	50.25	48.64	49.36
3642	NASDAQ	KLAC	Mon, Nov 6, 2006	47.87	48.85	47.34	48.62
3641	NASDAQ	KLAC	Fri, Nov 3, 2006	47.52	47.92	46.78	47.67
3640	NASDAQ	KLAC	Thu, Nov 2, 2006	47.67	48.19	47.19	47.40
3639	NASDAQ	KLAC	Wed, Nov 1, 2006	49.34	49.34	47.72	48.04
3638	NASDAQ	KLAC	Tue, Oct 31, 2006	49.56	49.84	48.63	49.17
3637	NASDAQ	KLAC	Mon, Oct 30, 2006	48.73	50.00	48.50	49.38
3636	NASDAQ	KLAC	Fri, Oct 27, 2006	49.39	49.59	47.70	48.19
3635	NASDAQ	KLAC	Thu, Oct 26, 2006	49.45	49.77	48.69	49.67
3634	NASDAQ	KLAC	Wed, Oct 25, 2006	47.90	50.47	47.57	49.59
3633	NASDAQ	KLAC	Tue, Oct 24, 2006	46.77	47.10	45.76	45.76
3632	NASDAQ	KLAC	Mon, Oct 23, 2006	45.85	47.48	45.73	46.69
3631	NASDAQ	KLAC	Fri, Oct 20, 2006	46.50	46.54	45.62	46.09
3630	NASDAQ	KLAC	Thu, Oct 19, 2006	46.35	47.04	45.79	46.46
3629	NASDAQ	KLAC	Wed, Oct 18, 2006	47.89	48.02	46.15	46.40
3628	NASDAQ	KLAC	Tue, Oct 17, 2006	49.00	49.10	48.00	48.32
3627	NASDAQ	KLAC	Mon, Oct 16, 2006	49.29	49.67	48.76	49.54
3626	NASDAQ	KLAC	Fri, Oct 13, 2006	48.46	49.07	48.30	48.81
3625	NASDAQ	KLAC	Thu, Oct 12, 2006	48.71	48.85	47.33	48.83
3624	NASDAQ	KLAC	Wed, Oct 11, 2006	47.74	48.97	47.60	48.33
3623	NASDAQ	KLAC	Tue, Oct 10, 2006	47.85	48.71	46.60	47.74
3622	NASDAQ	KLAC	Mon, Oct 9, 2006	46.42	48.52	46.27	47.88
3621	NASDAQ	KLAC	Fri, Oct 6, 2006	45.40	46.90	45.07	46.49
3620	NASDAQ	KLAC	Thu, Oct 5, 2006	44.92	45.14	44.43	45.05
3619	NASDAQ	KLAC	Wed, Oct 4, 2006	43.73	45.26	43.38	45.13
3618	NASDAQ	KLAC	Tue, Oct 3, 2006	43.80	44.39	43.37	43.85
3617	NASDAQ	KLAC	Mon, Oct 2, 2006	44.61	45.14	44.02	44.05
3616	NASDAQ	KLAC	Fri, Sep 29, 2006	44.68	44.86	43.98	44.47
3615	NASDAQ	KLAC	Thu, Sep 28, 2006	44.23	44.75	43.87	44.74
3614	NASDAQ	KLAC	Wed, Sep 27, 2006	45.27	45.75	44.29	44.51
3613	NASDAQ	KLAC	Tue, Sep 26, 2006	45.23	45.59	44.60	45.37
3612	NASDAQ	KLAC	Mon, Sep 25, 2006	44.01	45.31	43.21	45.04
3611	NASDAQ	KLAC	Fri, Sep 22, 2006	43.66	44.20	43.32	43.65
3610	NASDAQ	KLAC	Thu, Sep 21, 2006	44.50	44.74	43.26	43.55
3609	NASDAQ	KLAC	Wed, Sep 20, 2006	44.68	44.70	43.91	44.43
3608	NASDAQ	KLAC	Tue, Sep 19, 2006	45.05	45.08	43.51	44.28
3607	NASDAQ	KLAC	Mon, Sep 18, 2006	45.26	45.73	44.77	45.13
3606	NASDAQ	KLAC	Fri, Sep 15, 2006	46.38	46.87	45.30	45.44
3605	NASDAQ	KLAC	Thu, Sep 14, 2006	45.63	46.19	45.37	45.96
3604	NASDAQ	KLAC	Wed, Sep 13, 2006	46.25	46.83	45.56	46.11
3603	NASDAQ	KLAC	Tue, Sep 12, 2006	44.69	46.64	44.35	46.29
3602	NASDAQ	KLAC	Mon, Sep 11, 2006	44.10	45.19	43.66	44.49
3601	NASDAQ	KLAC	Fri, Sep 8, 2006	44.04	44.36	43.41	44.22
3600	NASDAQ	KLAC	Thu, Sep 7, 2006	42.50	44.26	42.45	43.81
3599	NASDAQ	KLAC	Wed, Sep 6, 2006	43.41	43.72	42.63	42.69
3598	NASDAQ	KLAC	Tue, Sep 5, 2006	43.27	44.10	42.78	43.95
3597	NASDAQ	KLAC	Fri, Sep 1, 2006	44.25	44.26	43.25	43.31
3596	NASDAQ	KLAC	Thu, Aug 31, 2006	44.99	44.99	43.85	43.91
3595	NASDAQ	KLAC	Wed, Aug 30, 2006	43.75	44.99	43.09	44.76
3594	NASDAQ	KLAC	Tue, Aug 29, 2006	43.38	43.71	42.70	43.54
3593	NASDAQ	KLAC	Mon, Aug 28, 2006	42.84	43.35	42.49	43.07
3592	NASDAQ	KLAC	Fri, Aug 25, 2006	43.04	43.50	42.69	42.80
3591	NASDAQ	KLAC	Thu, Aug 24, 2006	43.50	43.51	42.72	43.20
3590	NASDAQ	KLAC	Wed, Aug 23, 2006	43.90	44.25	43.03	43.32
3589	NASDAQ	KLAC	Tue, Aug 22, 2006	44.69	45.17	43.66	43.81
3588	NASDAQ	KLAC	Mon, Aug 21, 2006	45.20	45.21	44.12	44.68
3587	NASDAQ	KLAC	Fri, Aug 18, 2006	44.88	45.45	44.17	45.31
3586	NASDAQ	KLAC	Thu, Aug 17, 2006	44.70	45.80	44.51	44.88
3585	NASDAQ	KLAC	Wed, Aug 16, 2006	42.60	44.93	42.50	44.84
3584	NASDAQ	KLAC	Tue, Aug 15, 2006	41.50	42.97	41.28	42.78
3583	NASDAQ	KLAC	Mon, Aug 14, 2006	41.00	41.78	40.46	40.72
3582	NASDAQ	KLAC	Fri, Aug 11, 2006	41.48	41.52	40.28	40.62
3581	NASDAQ	KLAC	Thu, Aug 10, 2006	41.30	42.19	41.15	41.47
3580	NASDAQ	KLAC	Wed, Aug 9, 2006	42.25	43.27	41.29	41.43
3579	NASDAQ	KLAC	Tue, Aug 8, 2006	42.00	42.46	41.35	41.86
3578	NASDAQ	KLAC	Mon, Aug 7, 2006	41.90	42.55	41.37	41.69
3577	NASDAQ	KLAC	Fri, Aug 4, 2006	43.00	44.15	41.48	42.02
3576	NASDAQ	KLAC	Thu, Aug 3, 2006	41.49	42.86	41.18	42.46
3575	NASDAQ	KLAC	Wed, Aug 2, 2006	41.46	42.33	41.32	41.89
3574	NASDAQ	KLAC	Tue, Aug 1, 2006	41.74	41.88	41.04	41.45
3573	NASDAQ	KLAC	Mon, Jul 31, 2006	42.17	42.94	41.64	42.19
3572	NASDAQ	KLAC	Fri, Jul 28, 2006	39.97	42.50	39.97	42.36
3571	NASDAQ	KLAC	Thu, Jul 27, 2006	40.25	41.68	39.99	40.08
3570	NASDAQ	KLAC	Wed, Jul 26, 2006	39.49	40.91	39.03	39.78
3569	NASDAQ	KLAC	Tue, Jul 25, 2006	39.38	40.22	39.27	39.77
3568	NASDAQ	KLAC	Mon, Jul 24, 2006	39.15	40.08	39.15	39.80
3567	NASDAQ	KLAC	Fri, Jul 21, 2006	39.19	39.42	38.38	39.05
3566	NASDAQ	KLAC	Thu, Jul 20, 2006	41.46	41.63	39.88	39.93
3565	NASDAQ	KLAC	Wed, Jul 19, 2006	40.40	42.40	40.40	41.83
3564	NASDAQ	KLAC	Tue, Jul 18, 2006	40.73	40.88	39.05	40.29
3563	NASDAQ	KLAC	Mon, Jul 17, 2006	40.35	41.06	40.28	40.60
3562	NASDAQ	KLAC	Fri, Jul 14, 2006	40.69	41.09	39.95	40.38
3561	NASDAQ	KLAC	Thu, Jul 13, 2006	40.50	41.98	40.15	40.50
3560	NASDAQ	KLAC	Wed, Jul 12, 2006	42.32	42.56	40.42	40.99
3559	NASDAQ	KLAC	Tue, Jul 11, 2006	38.96	42.61	38.81	42.56
3558	NASDAQ	KLAC	Mon, Jul 10, 2006	40.35	40.76	39.02	39.33
3557	NASDAQ	KLAC	Fri, Jul 7, 2006	40.50	40.96	39.85	40.24
3556	NASDAQ	KLAC	Thu, Jul 6, 2006	40.43	41.13	40.34	40.70
3555	NASDAQ	KLAC	Wed, Jul 5, 2006	41.41	41.53	40.32	40.35
3554	NASDAQ	KLAC	Mon, Jul 3, 2006	41.54	41.79	41.29	41.69
3553	NASDAQ	KLAC	Fri, Jun 30, 2006	41.44	41.96	40.83	41.57
3552	NASDAQ	KLAC	Thu, Jun 29, 2006	40.29	42.11	39.94	41.99
3551	NASDAQ	KLAC	Wed, Jun 28, 2006	40.08	40.26	39.06	40.10
3550	NASDAQ	KLAC	Tue, Jun 27, 2006	40.57	40.82	39.82	39.95
3549	NASDAQ	KLAC	Mon, Jun 26, 2006	40.46	40.90	40.26	40.60
3548	NASDAQ	KLAC	Fri, Jun 23, 2006	40.45	40.66	39.40	40.29
3547	NASDAQ	KLAC	Thu, Jun 22, 2006	41.34	41.48	40.25	40.57
3546	NASDAQ	KLAC	Wed, Jun 21, 2006	40.50	41.99	40.33	41.47
3545	NASDAQ	KLAC	Tue, Jun 20, 2006	40.50	41.08	40.00	40.38
3544	NASDAQ	KLAC	Mon, Jun 19, 2006	41.85	41.97	40.18	40.55
3543	NASDAQ	KLAC	Fri, Jun 16, 2006	42.18	42.33	41.22	41.66
3542	NASDAQ	KLAC	Thu, Jun 15, 2006	40.88	42.29	40.85	42.20
3541	NASDAQ	KLAC	Wed, Jun 14, 2006	40.14	40.68	40.03	40.64
3540	NASDAQ	KLAC	Tue, Jun 13, 2006	39.32	40.28	39.27	39.79
3539	NASDAQ	KLAC	Mon, Jun 12, 2006	40.51	40.99	39.21	39.35
3538	NASDAQ	KLAC	Fri, Jun 9, 2006	41.27	41.95	40.24	40.55
3537	NASDAQ	KLAC	Thu, Jun 8, 2006	40.80	41.39	39.96	41.13
3536	NASDAQ	KLAC	Wed, Jun 7, 2006	41.20	41.75	40.67	40.69
3535	NASDAQ	KLAC	Tue, Jun 6, 2006	40.88	41.61	40.64	41.23
3534	NASDAQ	KLAC	Mon, Jun 5, 2006	41.74	42.06	40.68	40.78
3533	NASDAQ	KLAC	Fri, Jun 2, 2006	42.58	42.58	41.12	41.99
3532	NASDAQ	KLAC	Thu, Jun 1, 2006	40.88	42.19	40.82	42.19
3531	NASDAQ	KLAC	Wed, May 31, 2006	40.72	41.29	40.43	41.04
3530	NASDAQ	KLAC	Tue, May 30, 2006	40.70	41.27	40.31	40.61
3529	NASDAQ	KLAC	Fri, May 26, 2006	40.29	40.64	40.00	40.62
3528	NASDAQ	KLAC	Thu, May 25, 2006	40.41	40.49	39.75	40.01
3527	NASDAQ	KLAC	Wed, May 24, 2006	39.28	40.01	38.67	39.43
3526	NASDAQ	KLAC	Tue, May 23, 2006	40.74	41.00	39.02	39.07
3525	NASDAQ	KLAC	Mon, May 22, 2006	42.65	42.88	40.50	40.54
3524	NASDAQ	KLAC	Fri, May 19, 2006	44.94	45.44	44.33	45.24
3523	NASDAQ	KLAC	Thu, May 18, 2006	45.19	45.63	44.56	44.58
3522	NASDAQ	KLAC	Wed, May 17, 2006	45.55	46.43	44.61	45.12
3521	NASDAQ	KLAC	Tue, May 16, 2006	45.93	46.63	45.42	45.92
3520	NASDAQ	KLAC	Mon, May 15, 2006	46.44	47.12	45.47	45.95
3519	NASDAQ	KLAC	Fri, May 12, 2006	47.15	47.65	46.53	46.62
3518	NASDAQ	KLAC	Thu, May 11, 2006	48.16	48.27	46.49	47.06
3517	NASDAQ	KLAC	Wed, May 10, 2006	49.17	49.19	48.06	48.27
3516	NASDAQ	KLAC	Tue, May 9, 2006	49.44	49.53	48.23	49.17
3515	NASDAQ	KLAC	Mon, May 8, 2006	50.34	50.67	49.46	49.48
3514	NASDAQ	KLAC	Fri, May 5, 2006	50.61	50.98	50.03	50.39
3513	NASDAQ	KLAC	Thu, May 4, 2006	49.56	51.49	49.24	50.05
3512	NASDAQ	KLAC	Wed, May 3, 2006	47.94	49.71	47.80	49.52
3511	NASDAQ	KLAC	Tue, May 2, 2006	47.60	47.95	47.12	47.86
3510	NASDAQ	KLAC	Mon, May 1, 2006	48.06	48.25	47.22	47.38
3509	NASDAQ	KLAC	Fri, Apr 28, 2006	48.66	49.96	48.03	48.16
3508	NASDAQ	KLAC	Thu, Apr 27, 2006	49.07	49.95	48.49	49.16
3507	NASDAQ	KLAC	Wed, Apr 26, 2006	48.71	49.50	48.38	49.42
3506	NASDAQ	KLAC	Tue, Apr 25, 2006	48.75	48.80	47.91	48.77
3505	NASDAQ	KLAC	Mon, Apr 24, 2006	48.86	48.87	47.74	48.55
3504	NASDAQ	KLAC	Fri, Apr 21, 2006	49.86	49.90	48.51	48.91
3503	NASDAQ	KLAC	Thu, Apr 20, 2006	48.16	49.57	48.00	49.50
3502	NASDAQ	KLAC	Wed, Apr 19, 2006	48.28	48.75	47.65	48.64
3501	NASDAQ	KLAC	Tue, Apr 18, 2006	46.44	48.13	46.32	48.06
3500	NASDAQ	KLAC	Mon, Apr 17, 2006	47.50	47.91	45.92	46.28
3499	NASDAQ	KLAC	Thu, Apr 13, 2006	47.01	48.05	46.91	47.42
3498	NASDAQ	KLAC	Wed, Apr 12, 2006	46.16	47.20	46.14	46.50
3497	NASDAQ	KLAC	Tue, Apr 11, 2006	47.06	47.25	45.61	45.80
3496	NASDAQ	KLAC	Mon, Apr 10, 2006	47.11	47.62	46.60	46.84
3495	NASDAQ	KLAC	Fri, Apr 7, 2006	49.20	49.22	47.37	47.61
3494	NASDAQ	KLAC	Thu, Apr 6, 2006	48.60	49.59	48.60	49.12
3493	NASDAQ	KLAC	Wed, Apr 5, 2006	47.69	49.05	47.57	48.84
3492	NASDAQ	KLAC	Tue, Apr 4, 2006	48.39	48.63	47.53	47.57
3491	NASDAQ	KLAC	Mon, Apr 3, 2006	48.62	49.47	47.89	48.29
3490	NASDAQ	KLAC	Fri, Mar 31, 2006	49.45	49.80	48.19	48.36
3489	NASDAQ	KLAC	Thu, Mar 30, 2006	49.38	49.91	48.59	49.19
3488	NASDAQ	KLAC	Wed, Mar 29, 2006	48.39	49.71	48.20	49.42
3487	NASDAQ	KLAC	Tue, Mar 28, 2006	49.11	49.50	48.10	48.20
3486	NASDAQ	KLAC	Mon, Mar 27, 2006	49.51	49.88	48.96	49.06
3485	NASDAQ	KLAC	Fri, Mar 24, 2006	48.98	49.49	48.43	49.46
3484	NASDAQ	KLAC	Thu, Mar 23, 2006	48.77	49.48	48.56	48.89
3483	NASDAQ	KLAC	Wed, Mar 22, 2006	48.67	49.22	48.09	48.92
3482	NASDAQ	KLAC	Tue, Mar 21, 2006	49.38	50.65	49.15	49.18
3481	NASDAQ	KLAC	Mon, Mar 20, 2006	49.29	49.52	48.84	49.49
3480	NASDAQ	KLAC	Fri, Mar 17, 2006	48.46	49.19	47.77	49.10
3479	NASDAQ	KLAC	Thu, Mar 16, 2006	50.90	50.96	48.66	48.67
3478	NASDAQ	KLAC	Wed, Mar 15, 2006	50.80	51.23	50.29	50.98
3477	NASDAQ	KLAC	Tue, Mar 14, 2006	49.84	51.07	49.66	50.85
3476	NASDAQ	KLAC	Mon, Mar 13, 2006	49.94	50.78	49.55	49.76
3475	NASDAQ	KLAC	Fri, Mar 10, 2006	49.55	50.46	49.17	49.78
3474	NASDAQ	KLAC	Thu, Mar 9, 2006	49.85	50.37	49.30	49.53
3473	NASDAQ	KLAC	Wed, Mar 8, 2006	50.41	50.59	49.37	49.63
3472	NASDAQ	KLAC	Tue, Mar 7, 2006	51.66	51.80	50.17	50.49
3471	NASDAQ	KLAC	Mon, Mar 6, 2006	52.89	53.05	51.52	51.80
3470	NASDAQ	KLAC	Fri, Mar 3, 2006	53.04	53.68	52.65	52.71
3469	NASDAQ	KLAC	Thu, Mar 2, 2006	53.85	54.43	53.40	53.89
3468	NASDAQ	KLAC	Wed, Mar 1, 2006	52.30	54.19	52.30	54.16
3467	NASDAQ	KLAC	Tue, Feb 28, 2006	51.62	52.83	51.62	52.23
3466	NASDAQ	KLAC	Mon, Feb 27, 2006	51.52	52.27	51.50	51.97
3465	NASDAQ	KLAC	Fri, Feb 24, 2006	52.03	52.28	51.66	51.80
3464	NASDAQ	KLAC	Thu, Feb 23, 2006	52.12	52.74	51.84	51.93
3463	NASDAQ	KLAC	Wed, Feb 22, 2006	50.55	52.53	50.26	51.86
3462	NASDAQ	KLAC	Tue, Feb 21, 2006	52.63	52.68	50.51	51.00
3461	NASDAQ	KLAC	Fri, Feb 17, 2006	53.67	53.69	52.52	52.53
3460	NASDAQ	KLAC	Thu, Feb 16, 2006	54.39	54.59	53.00	53.63
3459	NASDAQ	KLAC	Wed, Feb 15, 2006	53.24	53.99	52.75	53.89
3458	NASDAQ	KLAC	Tue, Feb 14, 2006	52.97	53.65	52.56	53.34
3457	NASDAQ	KLAC	Mon, Feb 13, 2006	52.77	53.20	52.15	52.89
3456	NASDAQ	KLAC	Fri, Feb 10, 2006	53.33	53.47	52.12	52.96
3455	NASDAQ	KLAC	Thu, Feb 9, 2006	53.81	54.63	53.25	53.38
3454	NASDAQ	KLAC	Wed, Feb 8, 2006	53.50	54.00	52.89	53.85
3453	NASDAQ	KLAC	Tue, Feb 7, 2006	52.70	53.33	52.13	53.25
3452	NASDAQ	KLAC	Mon, Feb 6, 2006	51.59	53.14	51.54	52.71
3451	NASDAQ	KLAC	Fri, Feb 3, 2006	52.21	52.78	51.78	51.85
3450	NASDAQ	KLAC	Thu, Feb 2, 2006	53.30	53.93	52.08	52.64
3449	NASDAQ	KLAC	Wed, Feb 1, 2006	51.90	53.44	51.65	53.44
3448	NASDAQ	KLAC	Tue, Jan 31, 2006	53.33	53.34	51.26	51.98
3447	NASDAQ	KLAC	Mon, Jan 30, 2006	54.48	55.00	53.28	53.50
3446	NASDAQ	KLAC	Fri, Jan 27, 2006	54.92	55.03	53.56	54.18
3445	NASDAQ	KLAC	Thu, Jan 26, 2006	53.06	54.51	52.96	54.01
3444	NASDAQ	KLAC	Wed, Jan 25, 2006	52.38	52.57	51.30	52.31
3443	NASDAQ	KLAC	Tue, Jan 24, 2006	51.65	52.65	51.49	52.17
3442	NASDAQ	KLAC	Mon, Jan 23, 2006	52.01	52.57	51.47	51.77
3441	NASDAQ	KLAC	Fri, Jan 20, 2006	53.20	53.45	51.60	51.62
3440	NASDAQ	KLAC	Thu, Jan 19, 2006	53.25	54.24	53.15	53.60
3439	NASDAQ	KLAC	Wed, Jan 18, 2006	51.83	52.42	51.18	51.83
3438	NASDAQ	KLAC	Tue, Jan 17, 2006	51.51	52.10	51.28	51.81
3437	NASDAQ	KLAC	Fri, Jan 13, 2006	52.25	52.55	51.37	52.02
3436	NASDAQ	KLAC	Thu, Jan 12, 2006	53.53	53.70	52.31	52.62
3435	NASDAQ	KLAC	Wed, Jan 11, 2006	52.44	53.70	52.17	53.19
3434	NASDAQ	KLAC	Tue, Jan 10, 2006	52.43	52.99	52.20	52.77
3433	NASDAQ	KLAC	Mon, Jan 9, 2006	52.45	53.35	52.30	53.01
3432	NASDAQ	KLAC	Fri, Jan 6, 2006	50.90	52.00	50.62	52.00
3431	NASDAQ	KLAC	Thu, Jan 5, 2006	50.29	51.01	50.12	50.51
3430	NASDAQ	KLAC	Wed, Jan 4, 2006	50.49	50.94	49.97	50.29
3429	NASDAQ	KLAC	Tue, Jan 3, 2006	49.33	50.90	48.62	50.69
3428	NASDAQ	KLAC	Fri, Dec 30, 2005	49.61	50.01	49.03	49.33
3427	NASDAQ	KLAC	Thu, Dec 29, 2005	50.11	50.64	49.73	49.89
3426	NASDAQ	KLAC	Wed, Dec 28, 2005	50.02	50.33	49.62	50.10
3425	NASDAQ	KLAC	Tue, Dec 27, 2005	50.82	51.03	49.72	49.98
3424	NASDAQ	KLAC	Fri, Dec 23, 2005	50.74	51.12	50.18	50.54
3423	NASDAQ	KLAC	Thu, Dec 22, 2005	49.95	50.58	49.95	50.56
3422	NASDAQ	KLAC	Wed, Dec 21, 2005	50.19	50.67	49.65	49.94
3421	NASDAQ	KLAC	Tue, Dec 20, 2005	49.79	50.73	49.47	50.14
3420	NASDAQ	KLAC	Mon, Dec 19, 2005	50.90	51.16	49.62	49.72
3419	NASDAQ	KLAC	Fri, Dec 16, 2005	52.05	52.12	50.66	50.67
3418	NASDAQ	KLAC	Thu, Dec 15, 2005	52.10	52.47	51.35	51.72
3417	NASDAQ	KLAC	Wed, Dec 14, 2005	53.15	53.45	52.06	52.17
3416	NASDAQ	KLAC	Tue, Dec 13, 2005	52.65	53.65	52.35	53.29
3415	NASDAQ	KLAC	Mon, Dec 12, 2005	52.50	52.91	52.01	52.65
3414	NASDAQ	KLAC	Fri, Dec 9, 2005	51.75	52.33	51.03	52.26
3413	NASDAQ	KLAC	Thu, Dec 8, 2005	52.80	53.16	51.03	51.70
3412	NASDAQ	KLAC	Wed, Dec 7, 2005	53.70	54.12	52.43	52.57
3411	NASDAQ	KLAC	Tue, Dec 6, 2005	53.50	55.00	53.30	53.69
3410	NASDAQ	KLAC	Mon, Dec 5, 2005	53.68	53.93	52.55	52.91
3409	NASDAQ	KLAC	Fri, Dec 2, 2005	53.60	54.17	53.29	54.09
3408	NASDAQ	KLAC	Thu, Dec 1, 2005	51.73	53.87	51.58	53.86
3407	NASDAQ	KLAC	Wed, Nov 30, 2005	50.91	51.92	50.87	51.19
3406	NASDAQ	KLAC	Tue, Nov 29, 2005	51.42	52.23	51.25	51.43
3405	NASDAQ	KLAC	Mon, Nov 28, 2005	52.42	52.60	51.08	51.11
3404	NASDAQ	KLAC	Fri, Nov 25, 2005	51.86	52.56	51.69	52.40
3403	NASDAQ	KLAC	Wed, Nov 23, 2005	52.05	52.92	51.63	51.70
3402	NASDAQ	KLAC	Tue, Nov 22, 2005	51.40	53.02	51.40	52.32
3401	NASDAQ	KLAC	Mon, Nov 21, 2005	51.33	51.62	50.85	51.56
3400	NASDAQ	KLAC	Fri, Nov 18, 2005	51.32	51.97	50.75	51.56
3399	NASDAQ	KLAC	Thu, Nov 17, 2005	50.12	50.99	49.87	50.90
3398	NASDAQ	KLAC	Wed, Nov 16, 2005	50.81	51.59	50.58	50.73
3397	NASDAQ	KLAC	Tue, Nov 15, 2005	51.19	51.42	50.20	50.70
3396	NASDAQ	KLAC	Mon, Nov 14, 2005	50.02	51.77	50.00	51.49
3395	NASDAQ	KLAC	Fri, Nov 11, 2005	50.38	50.68	49.81	50.00
3394	NASDAQ	KLAC	Thu, Nov 10, 2005	49.93	50.75	49.15	50.44
3393	NASDAQ	KLAC	Wed, Nov 9, 2005	49.50	50.34	49.30	49.79
3392	NASDAQ	KLAC	Tue, Nov 8, 2005	49.57	50.34	49.03	49.43
3391	NASDAQ	KLAC	Mon, Nov 7, 2005	49.91	50.43	49.43	49.68
3390	NASDAQ	KLAC	Fri, Nov 4, 2005	49.92	50.19	49.30	49.99
3389	NASDAQ	KLAC	Thu, Nov 3, 2005	48.75	50.80	48.60	50.13
3388	NASDAQ	KLAC	Wed, Nov 2, 2005	45.92	48.40	45.80	48.27
3387	NASDAQ	KLAC	Tue, Nov 1, 2005	46.26	46.49	45.75	45.80
3386	NASDAQ	KLAC	Mon, Oct 31, 2005	45.51	46.68	45.33	46.30
3385	NASDAQ	KLAC	Fri, Oct 28, 2005	44.77	45.95	44.03	45.52
3384	NASDAQ	KLAC	Thu, Oct 27, 2005	48.38	48.40	47.01	47.24
3383	NASDAQ	KLAC	Wed, Oct 26, 2005	48.56	48.79	47.88	48.44
3382	NASDAQ	KLAC	Tue, Oct 25, 2005	48.20	48.89	47.95	48.61
3381	NASDAQ	KLAC	Mon, Oct 24, 2005	48.11	48.46	47.46	48.41
3380	NASDAQ	KLAC	Fri, Oct 21, 2005	48.45	48.64	47.86	47.98
3379	NASDAQ	KLAC	Thu, Oct 20, 2005	47.90	48.60	47.55	47.92
3378	NASDAQ	KLAC	Wed, Oct 19, 2005	47.37	47.80	46.27	47.70
3377	NASDAQ	KLAC	Tue, Oct 18, 2005	47.19	48.22	47.05	47.86
3376	NASDAQ	KLAC	Mon, Oct 17, 2005	47.81	48.23	47.33	47.65
3375	NASDAQ	KLAC	Fri, Oct 14, 2005	48.33	48.43	47.31	47.92
3374	NASDAQ	KLAC	Thu, Oct 13, 2005	47.02	48.45	46.86	48.36
3373	NASDAQ	KLAC	Wed, Oct 12, 2005	45.70	47.16	45.65	46.53
3372	NASDAQ	KLAC	Tue, Oct 11, 2005	46.78	46.89	45.44	45.85
3371	NASDAQ	KLAC	Mon, Oct 10, 2005	47.03	47.66	46.41	46.64
3370	NASDAQ	KLAC	Fri, Oct 7, 2005	46.93	47.60	46.91	47.34
3369	NASDAQ	KLAC	Thu, Oct 6, 2005	48.34	48.59	46.29	46.75
3368	NASDAQ	KLAC	Wed, Oct 5, 2005	48.68	48.82	48.02	48.36
3367	NASDAQ	KLAC	Tue, Oct 4, 2005	49.25	49.75	48.48	48.51
3366	NASDAQ	KLAC	Mon, Oct 3, 2005	48.83	49.87	48.83	49.25
3365	NASDAQ	KLAC	Fri, Sep 30, 2005	48.30	49.16	48.27	48.76
3364	NASDAQ	KLAC	Thu, Sep 29, 2005	47.50	48.52	46.90	48.40
3363	NASDAQ	KLAC	Wed, Sep 28, 2005	47.37	48.09	47.18	47.50
3362	NASDAQ	KLAC	Tue, Sep 27, 2005	48.15	48.15	47.00	47.33
3361	NASDAQ	KLAC	Mon, Sep 26, 2005	48.20	48.54	47.60	47.95
3360	NASDAQ	KLAC	Fri, Sep 23, 2005	47.91	47.91	46.88	47.36
3359	NASDAQ	KLAC	Thu, Sep 22, 2005	47.64	48.50	47.34	47.74
3358	NASDAQ	KLAC	Wed, Sep 21, 2005	48.60	48.69	47.59	47.70
3357	NASDAQ	KLAC	Tue, Sep 20, 2005	49.00	49.84	48.47	48.52
3356	NASDAQ	KLAC	Mon, Sep 19, 2005	50.33	50.34	48.70	49.09
3355	NASDAQ	KLAC	Fri, Sep 16, 2005	50.59	50.59	49.88	50.32
3354	NASDAQ	KLAC	Thu, Sep 15, 2005	50.58	50.69	50.00	50.35
3353	NASDAQ	KLAC	Wed, Sep 14, 2005	50.45	50.70	49.82	50.33
3352	NASDAQ	KLAC	Tue, Sep 13, 2005	50.38	50.99	50.13	50.36
3351	NASDAQ	KLAC	Mon, Sep 12, 2005	50.38	50.83	50.08	50.17
3350	NASDAQ	KLAC	Fri, Sep 9, 2005	50.18	50.84	49.75	50.68
3349	NASDAQ	KLAC	Thu, Sep 8, 2005	49.33	50.30	49.30	50.10
3348	NASDAQ	KLAC	Wed, Sep 7, 2005	49.67	49.74	49.10	49.47
3347	NASDAQ	KLAC	Tue, Sep 6, 2005	49.35	49.81	49.19	49.77
3346	NASDAQ	KLAC	Fri, Sep 2, 2005	49.71	49.86	49.09	49.17
3345	NASDAQ	KLAC	Thu, Sep 1, 2005	50.40	50.53	49.40	49.68
3344	NASDAQ	KLAC	Wed, Aug 31, 2005	49.50	50.76	49.40	50.71
3343	NASDAQ	KLAC	Tue, Aug 30, 2005	49.77	50.10	49.40	49.99
3342	NASDAQ	KLAC	Mon, Aug 29, 2005	48.86	50.11	48.86	49.92
3341	NASDAQ	KLAC	Fri, Aug 26, 2005	48.80	49.18	48.40	48.90
3340	NASDAQ	KLAC	Thu, Aug 25, 2005	48.79	49.17	48.58	48.84
3339	NASDAQ	KLAC	Wed, Aug 24, 2005	48.99	49.64	48.39	48.51
3338	NASDAQ	KLAC	Tue, Aug 23, 2005	49.65	49.90	48.90	49.11
3337	NASDAQ	KLAC	Mon, Aug 22, 2005	49.44	49.91	48.95	49.59
3336	NASDAQ	KLAC	Fri, Aug 19, 2005	49.25	49.80	48.84	49.31
3335	NASDAQ	KLAC	Thu, Aug 18, 2005	48.94	49.50	48.76	49.11
3334	NASDAQ	KLAC	Wed, Aug 17, 2005	48.40	49.41	48.24	49.19
3333	NASDAQ	KLAC	Tue, Aug 16, 2005	48.76	48.90	47.57	47.69
3332	NASDAQ	KLAC	Mon, Aug 15, 2005	48.16	49.26	48.10	48.95
3331	NASDAQ	KLAC	Fri, Aug 12, 2005	48.66	48.66	47.82	48.30
3330	NASDAQ	KLAC	Thu, Aug 11, 2005	48.16	49.06	47.85	48.94
3329	NASDAQ	KLAC	Wed, Aug 10, 2005	49.00	49.58	48.21	48.33
3328	NASDAQ	KLAC	Tue, Aug 9, 2005	49.28	49.74	48.95	49.05
3327	NASDAQ	KLAC	Mon, Aug 8, 2005	50.02	50.12	49.00	49.05
3326	NASDAQ	KLAC	Fri, Aug 5, 2005	50.16	50.45	49.65	50.36
3325	NASDAQ	KLAC	Thu, Aug 4, 2005	50.62	50.81	50.08	50.24
3324	NASDAQ	KLAC	Wed, Aug 3, 2005	50.86	51.43	50.56	51.04
3323	NASDAQ	KLAC	Tue, Aug 2, 2005	51.13	51.85	50.84	51.35
3322	NASDAQ	KLAC	Mon, Aug 1, 2005	51.50	51.95	50.67	50.93
3321	NASDAQ	KLAC	Fri, Jul 29, 2005	49.65	52.08	49.46	51.70
3320	NASDAQ	KLAC	Thu, Jul 28, 2005	49.17	49.77	49.03	49.18
3319	NASDAQ	KLAC	Wed, Jul 27, 2005	49.75	50.11	48.76	49.30
3318	NASDAQ	KLAC	Tue, Jul 26, 2005	49.70	50.56	49.39	50.21
3317	NASDAQ	KLAC	Mon, Jul 25, 2005	50.28	50.81	49.90	50.03
3316	NASDAQ	KLAC	Fri, Jul 22, 2005	50.56	51.03	49.52	50.25
3315	NASDAQ	KLAC	Thu, Jul 21, 2005	50.18	51.27	49.82	50.44
3314	NASDAQ	KLAC	Wed, Jul 20, 2005	47.96	51.00	47.75	50.98
3313	NASDAQ	KLAC	Tue, Jul 19, 2005	48.09	48.88	47.82	48.65
3312	NASDAQ	KLAC	Mon, Jul 18, 2005	47.68	47.93	47.40	47.75
3311	NASDAQ	KLAC	Fri, Jul 15, 2005	48.85	48.99	47.85	48.47
3310	NASDAQ	KLAC	Thu, Jul 14, 2005	48.51	49.06	48.02	48.81
3309	NASDAQ	KLAC	Wed, Jul 13, 2005	47.58	48.33	47.14	48.12
3308	NASDAQ	KLAC	Tue, Jul 12, 2005	47.25	48.38	47.00	47.84
3307	NASDAQ	KLAC	Mon, Jul 11, 2005	46.40	47.32	46.30	47.32
3306	NASDAQ	KLAC	Fri, Jul 8, 2005	45.40	46.31	44.89	46.30
3305	NASDAQ	KLAC	Thu, Jul 7, 2005	44.55	45.44	44.42	45.36
3304	NASDAQ	KLAC	Wed, Jul 6, 2005	44.22	45.37	44.20	44.91
3303	NASDAQ	KLAC	Tue, Jul 5, 2005	43.44	44.53	43.40	44.37
3302	NASDAQ	KLAC	Fri, Jul 1, 2005	43.69	44.02	43.51	43.60
3301	NASDAQ	KLAC	Thu, Jun 30, 2005	44.04	44.44	43.63	43.68
3300	NASDAQ	KLAC	Wed, Jun 29, 2005	45.14	45.44	43.81	43.88
3299	NASDAQ	KLAC	Tue, Jun 28, 2005	45.02	45.39	44.83	45.27
3298	NASDAQ	KLAC	Mon, Jun 27, 2005	45.00	45.28	44.55	44.77
3297	NASDAQ	KLAC	Fri, Jun 24, 2005	46.14	46.32	45.06	45.14
3296	NASDAQ	KLAC	Thu, Jun 23, 2005	46.67	47.61	46.13	46.15
3295	NASDAQ	KLAC	Wed, Jun 22, 2005	46.56	47.06	46.31	46.65
3294	NASDAQ	KLAC	Tue, Jun 21, 2005	46.29	47.16	46.13	46.35
3293	NASDAQ	KLAC	Mon, Jun 20, 2005	46.15	46.44	45.79	46.24
3292	NASDAQ	KLAC	Fri, Jun 17, 2005	46.30	46.65	45.87	46.53
3291	NASDAQ	KLAC	Thu, Jun 16, 2005	45.46	46.61	45.37	45.87
3290	NASDAQ	KLAC	Wed, Jun 15, 2005	45.75	45.91	44.27	45.54
3289	NASDAQ	KLAC	Tue, Jun 14, 2005	45.79	46.00	45.30	45.39
3288	NASDAQ	KLAC	Mon, Jun 13, 2005	45.40	46.06	45.25	45.79
3287	NASDAQ	KLAC	Fri, Jun 10, 2005	46.10	46.30	45.19	45.43
3286	NASDAQ	KLAC	Thu, Jun 9, 2005	45.76	46.40	44.99	46.22
3285	NASDAQ	KLAC	Wed, Jun 8, 2005	45.55	46.09	45.25	45.72
3284	NASDAQ	KLAC	Tue, Jun 7, 2005	45.90	46.56	45.22	45.30
3283	NASDAQ	KLAC	Mon, Jun 6, 2005	45.26	45.90	44.90	45.86
3282	NASDAQ	KLAC	Fri, Jun 3, 2005	46.40	46.44	45.23	45.43
3281	NASDAQ	KLAC	Thu, Jun 2, 2005	45.10	46.97	45.05	46.87
3280	NASDAQ	KLAC	Wed, Jun 1, 2005	45.35	46.05	45.16	45.30
3279	NASDAQ	KLAC	Tue, May 31, 2005	45.73	46.19	45.27	45.41
3278	NASDAQ	KLAC	Fri, May 27, 2005	45.76	45.85	45.14	45.57
3277	NASDAQ	KLAC	Thu, May 26, 2005	44.89	45.98	44.80	45.93
3276	NASDAQ	KLAC	Wed, May 25, 2005	44.80	44.97	44.04	44.62
3275	NASDAQ	KLAC	Tue, May 24, 2005	43.30	45.06	43.21	45.02
3274	NASDAQ	KLAC	Mon, May 23, 2005	43.60	43.89	42.92	43.45
3273	NASDAQ	KLAC	Fri, May 20, 2005	43.33	43.72	42.43	43.64
3272	NASDAQ	KLAC	Thu, May 19, 2005	42.58	43.45	42.45	42.90
3271	NASDAQ	KLAC	Wed, May 18, 2005	42.18	42.81	41.77	42.59
3270	NASDAQ	KLAC	Tue, May 17, 2005	41.76	42.44	41.54	42.37
3269	NASDAQ	KLAC	Mon, May 16, 2005	41.44	41.96	41.24	41.95
3268	NASDAQ	KLAC	Fri, May 13, 2005	40.36	41.95	40.36	41.49
3267	NASDAQ	KLAC	Thu, May 12, 2005	40.22	40.69	39.97	40.24
3266	NASDAQ	KLAC	Wed, May 11, 2005	40.07	40.25	39.51	40.24
3265	NASDAQ	KLAC	Tue, May 10, 2005	39.04	40.20	39.00	39.95
3264	NASDAQ	KLAC	Mon, May 9, 2005	39.24	39.51	38.93	39.25
3263	NASDAQ	KLAC	Fri, May 6, 2005	39.28	39.41	38.74	39.39
3262	NASDAQ	KLAC	Thu, May 5, 2005	39.22	39.84	38.91	39.09
3261	NASDAQ	KLAC	Wed, May 4, 2005	39.00	39.55	38.90	39.31
3260	NASDAQ	KLAC	Tue, May 3, 2005	39.10	39.59	38.59	38.86
3259	NASDAQ	KLAC	Mon, May 2, 2005	39.19	39.47	38.98	39.20
3258	NASDAQ	KLAC	Fri, Apr 29, 2005	38.85	39.14	37.39	38.95
3257	NASDAQ	KLAC	Thu, Apr 28, 2005	40.38	41.13	39.97	40.02
3256	NASDAQ	KLAC	Wed, Apr 27, 2005	40.64	41.24	40.24	40.50
3255	NASDAQ	KLAC	Tue, Apr 26, 2005	41.09	42.32	40.65	40.91
3254	NASDAQ	KLAC	Mon, Apr 25, 2005	41.33	41.63	40.86	41.24
3253	NASDAQ	KLAC	Fri, Apr 22, 2005	41.70	41.89	40.82	41.03
3252	NASDAQ	KLAC	Thu, Apr 21, 2005	41.43	42.06	41.05	41.93
3251	NASDAQ	KLAC	Wed, Apr 20, 2005	42.11	42.35	40.69	40.72
3250	NASDAQ	KLAC	Tue, Apr 19, 2005	41.57	41.66	40.70	41.03
3249	NASDAQ	KLAC	Mon, Apr 18, 2005	40.54	41.31	40.40	41.06
3248	NASDAQ	KLAC	Fri, Apr 15, 2005	40.72	41.03	40.08	40.36
3247	NASDAQ	KLAC	Thu, Apr 14, 2005	42.89	42.90	41.32	41.38
3246	NASDAQ	KLAC	Wed, Apr 13, 2005	45.12	45.51	42.38	42.59
3245	NASDAQ	KLAC	Tue, Apr 12, 2005	45.09	45.45	44.22	45.38
3244	NASDAQ	KLAC	Mon, Apr 11, 2005	45.02	45.26	44.76	45.03
3243	NASDAQ	KLAC	Fri, Apr 8, 2005	45.30	45.81	44.93	44.93
3242	NASDAQ	KLAC	Thu, Apr 7, 2005	44.45	45.41	44.27	45.39
3241	NASDAQ	KLAC	Wed, Apr 6, 2005	44.74	45.40	44.35	44.36
3240	NASDAQ	KLAC	Tue, Apr 5, 2005	44.80	45.17	44.18	44.39
3239	NASDAQ	KLAC	Mon, Apr 4, 2005	45.33	45.43	44.20	44.61
3238	NASDAQ	KLAC	Fri, Apr 1, 2005	46.34	46.83	45.25	45.25
3237	NASDAQ	KLAC	Thu, Mar 31, 2005	46.56	46.62	45.82	46.01
3236	NASDAQ	KLAC	Wed, Mar 30, 2005	45.39	46.59	45.18	46.59
3235	NASDAQ	KLAC	Tue, Mar 29, 2005	45.63	46.25	45.01	45.19
3234	NASDAQ	KLAC	Mon, Mar 28, 2005	46.02	46.70	45.85	45.87
3233	NASDAQ	KLAC	Thu, Mar 24, 2005	45.71	46.44	45.68	45.89
3232	NASDAQ	KLAC	Wed, Mar 23, 2005	44.65	45.72	44.53	45.35
3231	NASDAQ	KLAC	Tue, Mar 22, 2005	45.14	45.82	44.56	44.67
3230	NASDAQ	KLAC	Mon, Mar 21, 2005	45.14	45.71	44.55	45.14
3229	NASDAQ	KLAC	Fri, Mar 18, 2005	45.27	45.52	44.79	45.08
3228	NASDAQ	KLAC	Thu, Mar 17, 2005	45.36	45.85	45.20	45.21
3227	NASDAQ	KLAC	Wed, Mar 16, 2005	45.91	46.80	45.26	45.29
3226	NASDAQ	KLAC	Tue, Mar 15, 2005	47.04	47.23	46.10	46.17
3225	NASDAQ	KLAC	Mon, Mar 14, 2005	46.81	47.02	46.28	46.97
3224	NASDAQ	KLAC	Fri, Mar 11, 2005	49.04	49.04	46.49	46.75
3223	NASDAQ	KLAC	Thu, Mar 10, 2005	48.09	48.96	47.63	48.96
3222	NASDAQ	KLAC	Wed, Mar 9, 2005	48.42	49.13	47.90	48.02
3221	NASDAQ	KLAC	Tue, Mar 8, 2005	48.60	49.51	48.20	48.32
3220	NASDAQ	KLAC	Mon, Mar 7, 2005	47.96	49.24	47.95	48.77
3219	NASDAQ	KLAC	Fri, Mar 4, 2005	48.55	48.64	47.25	47.90
3218	NASDAQ	KLAC	Thu, Mar 3, 2005	49.06	49.15	47.52	48.04
3217	NASDAQ	KLAC	Wed, Mar 2, 2005	49.24	49.93	48.78	48.87
3216	NASDAQ	KLAC	Tue, Mar 1, 2005	49.66	50.56	49.37	50.03
3215	NASDAQ	KLAC	Mon, Feb 28, 2005	50.57	51.56	48.99	49.41
3214	NASDAQ	KLAC	Fri, Feb 25, 2005	48.75	50.87	48.73	50.81
3213	NASDAQ	KLAC	Thu, Feb 24, 2005	47.83	48.91	47.40	48.85
3212	NASDAQ	KLAC	Wed, Feb 23, 2005	48.41	48.71	47.31	47.69
3211	NASDAQ	KLAC	Tue, Feb 22, 2005	48.30	49.82	48.04	48.18
3210	NASDAQ	KLAC	Fri, Feb 18, 2005	48.98	49.68	48.65	48.67
3209	NASDAQ	KLAC	Thu, Feb 17, 2005	50.25	50.63	49.17	49.58
3208	NASDAQ	KLAC	Wed, Feb 16, 2005	50.21	50.73	49.64	50.18
3207	NASDAQ	KLAC	Tue, Feb 15, 2005	50.00	51.01	49.80	50.50
3206	NASDAQ	KLAC	Mon, Feb 14, 2005	49.76	50.17	49.26	49.73
3205	NASDAQ	KLAC	Fri, Feb 11, 2005	48.29	50.68	47.91	49.91
3204	NASDAQ	KLAC	Thu, Feb 10, 2005	48.08	48.79	47.69	48.37
3203	NASDAQ	KLAC	Wed, Feb 9, 2005	49.12	49.18	47.77	47.84
3202	NASDAQ	KLAC	Tue, Feb 8, 2005	48.48	49.69	48.32	49.11
3201	NASDAQ	KLAC	Mon, Feb 7, 2005	48.54	49.25	48.22	48.49
3200	NASDAQ	KLAC	Fri, Feb 4, 2005	46.36	48.82	46.26	48.75
3199	NASDAQ	KLAC	Thu, Feb 3, 2005	46.45	46.85	45.84	46.38
3198	NASDAQ	KLAC	Wed, Feb 2, 2005	47.06	47.09	46.41	46.84
3197	NASDAQ	KLAC	Tue, Feb 1, 2005	46.21	47.20	46.05	47.05
3196	NASDAQ	KLAC	Mon, Jan 31, 2005	46.23	46.66	45.99	46.25
3195	NASDAQ	KLAC	Fri, Jan 28, 2005	46.55	46.82	45.58	45.87
3194	NASDAQ	KLAC	Thu, Jan 27, 2005	45.90	46.70	45.54	46.69
3193	NASDAQ	KLAC	Wed, Jan 26, 2005	45.00	46.11	44.82	45.96
3192	NASDAQ	KLAC	Tue, Jan 25, 2005	44.50	44.91	44.21	44.76
3191	NASDAQ	KLAC	Mon, Jan 24, 2005	44.39	44.82	43.67	43.99
3190	NASDAQ	KLAC	Fri, Jan 21, 2005	43.98	44.94	43.61	44.41
3189	NASDAQ	KLAC	Thu, Jan 20, 2005	43.42	44.41	43.10	43.31
3188	NASDAQ	KLAC	Wed, Jan 19, 2005	45.11	45.19	43.85	43.85
3187	NASDAQ	KLAC	Tue, Jan 18, 2005	44.64	45.23	44.49	45.23
3186	NASDAQ	KLAC	Fri, Jan 14, 2005	43.73	44.94	43.59	44.91
3185	NASDAQ	KLAC	Thu, Jan 13, 2005	44.46	44.56	43.43	43.45
3184	NASDAQ	KLAC	Wed, Jan 12, 2005	44.03	44.75	43.52	44.45
3183	NASDAQ	KLAC	Tue, Jan 11, 2005	41.87	42.60	41.70	42.42
3182	NASDAQ	KLAC	Mon, Jan 10, 2005	42.91	43.25	42.25	42.25
3181	NASDAQ	KLAC	Fri, Jan 7, 2005	42.55	43.58	42.40	42.97
3180	NASDAQ	KLAC	Thu, Jan 6, 2005	43.42	43.73	42.30	42.31
3179	NASDAQ	KLAC	Wed, Jan 5, 2005	43.55	44.35	43.12	43.12
3178	NASDAQ	KLAC	Tue, Jan 4, 2005	45.59	45.74	43.38	43.83
3177	NASDAQ	KLAC	Mon, Jan 3, 2005	46.76	47.00	45.25	45.30
3176	NASDAQ	KLAC	Fri, Dec 31, 2004	46.22	46.72	46.12	46.58
3175	NASDAQ	KLAC	Thu, Dec 30, 2004	46.23	46.57	46.13	46.23
3174	NASDAQ	KLAC	Wed, Dec 29, 2004	45.89	46.75	45.77	46.25
3173	NASDAQ	KLAC	Tue, Dec 28, 2004	45.27	45.84	44.76	45.84
3172	NASDAQ	KLAC	Mon, Dec 27, 2004	45.95	45.99	44.99	45.16
3171	NASDAQ	KLAC	Thu, Dec 23, 2004	45.64	46.12	45.57	45.72
3170	NASDAQ	KLAC	Wed, Dec 22, 2004	45.60	46.34	45.59	45.83
3169	NASDAQ	KLAC	Tue, Dec 21, 2004	45.67	46.23	45.31	46.06
3168	NASDAQ	KLAC	Mon, Dec 20, 2004	46.26	46.48	45.30	45.44
3167	NASDAQ	KLAC	Fri, Dec 17, 2004	45.75	47.10	45.62	46.13
3166	NASDAQ	KLAC	Thu, Dec 16, 2004	46.75	47.19	45.78	46.03
3165	NASDAQ	KLAC	Wed, Dec 15, 2004	47.50	47.59	46.55	46.88
3164	NASDAQ	KLAC	Tue, Dec 14, 2004	46.60	47.44	46.50	47.35
3163	NASDAQ	KLAC	Mon, Dec 13, 2004	46.54	46.65	45.78	46.36
3162	NASDAQ	KLAC	Fri, Dec 10, 2004	46.01	46.70	45.96	46.17
3161	NASDAQ	KLAC	Thu, Dec 9, 2004	46.02	46.99	45.44	46.51
3160	NASDAQ	KLAC	Wed, Dec 8, 2004	47.33	47.41	46.65	46.92
3159	NASDAQ	KLAC	Tue, Dec 7, 2004	49.07	49.35	47.53	47.59
3158	NASDAQ	KLAC	Mon, Dec 6, 2004	48.77	49.28	48.34	48.99
3157	NASDAQ	KLAC	Fri, Dec 3, 2004	48.91	49.86	48.85	48.94
3156	NASDAQ	KLAC	Thu, Dec 2, 2004	47.41	48.15	47.17	47.31
3155	NASDAQ	KLAC	Wed, Dec 1, 2004	45.46	47.64	45.39	47.64
3154	NASDAQ	KLAC	Tue, Nov 30, 2004	45.56	45.71	44.90	45.06
3153	NASDAQ	KLAC	Mon, Nov 29, 2004	45.96	46.24	45.25	45.52
3152	NASDAQ	KLAC	Fri, Nov 26, 2004	45.84	46.15	45.60	45.60
3151	NASDAQ	KLAC	Wed, Nov 24, 2004	45.57	46.08	45.54	45.98
3150	NASDAQ	KLAC	Tue, Nov 23, 2004	45.55	46.25	45.30	45.47
3149	NASDAQ	KLAC	Mon, Nov 22, 2004	45.81	45.92	45.09	45.74
3148	NASDAQ	KLAC	Fri, Nov 19, 2004	46.40	46.62	45.67	45.88
3147	NASDAQ	KLAC	Thu, Nov 18, 2004	45.97	47.15	45.55	47.11
3146	NASDAQ	KLAC	Wed, Nov 17, 2004	45.99	47.55	45.92	47.02
3145	NASDAQ	KLAC	Tue, Nov 16, 2004	45.49	45.75	44.84	45.44
3144	NASDAQ	KLAC	Mon, Nov 15, 2004	44.27	45.99	44.10	45.70
3143	NASDAQ	KLAC	Fri, Nov 12, 2004	44.00	44.43	43.36	44.42
3142	NASDAQ	KLAC	Thu, Nov 11, 2004	43.54	44.27	43.23	44.13
3141	NASDAQ	KLAC	Wed, Nov 10, 2004	44.82	44.83	43.32	43.45
3140	NASDAQ	KLAC	Tue, Nov 9, 2004	45.24	45.50	44.67	45.13
3139	NASDAQ	KLAC	Mon, Nov 8, 2004	45.28	45.91	45.25	45.46
3138	NASDAQ	KLAC	Fri, Nov 5, 2004	45.31	45.81	44.89	45.49
3137	NASDAQ	KLAC	Thu, Nov 4, 2004	44.00	45.11	43.60	44.84
3136	NASDAQ	KLAC	Wed, Nov 3, 2004	46.77	46.79	44.85	45.02
3135	NASDAQ	KLAC	Tue, Nov 2, 2004	44.78	46.00	44.73	45.66
3134	NASDAQ	KLAC	Mon, Nov 1, 2004	45.35	45.80	45.10	45.37
3133	NASDAQ	KLAC	Fri, Oct 29, 2004	45.62	45.82	44.80	45.53
3132	NASDAQ	KLAC	Thu, Oct 28, 2004	45.33	45.97	44.96	45.31
3131	NASDAQ	KLAC	Wed, Oct 27, 2004	44.09	45.48	43.92	45.45
3130	NASDAQ	KLAC	Tue, Oct 26, 2004	44.35	44.47	43.39	44.05
3129	NASDAQ	KLAC	Mon, Oct 25, 2004	43.63	44.69	43.35	44.30
3128	NASDAQ	KLAC	Fri, Oct 22, 2004	44.97	45.99	43.50	43.51
3127	NASDAQ	KLAC	Thu, Oct 21, 2004	41.97	43.79	41.45	43.01
3126	NASDAQ	KLAC	Wed, Oct 20, 2004	40.77	41.86	40.16	41.40
3125	NASDAQ	KLAC	Tue, Oct 19, 2004	40.96	41.84	40.92	41.05
3124	NASDAQ	KLAC	Mon, Oct 18, 2004	40.01	40.69	39.43	40.68
3123	NASDAQ	KLAC	Fri, Oct 15, 2004	40.65	40.90	40.09	40.23
3122	NASDAQ	KLAC	Thu, Oct 14, 2004	41.65	41.95	40.26	40.52
3121	NASDAQ	KLAC	Wed, Oct 13, 2004	42.25	42.68	41.83	42.50
3120	NASDAQ	KLAC	Tue, Oct 12, 2004	40.76	41.37	40.44	41.31
3119	NASDAQ	KLAC	Mon, Oct 11, 2004	41.16	41.61	40.57	41.46
3118	NASDAQ	KLAC	Fri, Oct 8, 2004	42.69	42.69	40.92	41.20
3117	NASDAQ	KLAC	Thu, Oct 7, 2004	43.14	43.98	42.85	42.99
3116	NASDAQ	KLAC	Wed, Oct 6, 2004	43.51	43.57	42.52	43.31
3115	NASDAQ	KLAC	Tue, Oct 5, 2004	43.29	43.80	42.80	43.67
3114	NASDAQ	KLAC	Mon, Oct 4, 2004	43.90	44.38	43.27	43.39
3113	NASDAQ	KLAC	Fri, Oct 1, 2004	42.42	43.54	42.25	43.37
3112	NASDAQ	KLAC	Thu, Sep 30, 2004	40.58	41.95	40.43	41.48
3111	NASDAQ	KLAC	Wed, Sep 29, 2004	39.68	40.75	39.49	40.42
3110	NASDAQ	KLAC	Tue, Sep 28, 2004	39.83	39.86	38.91	39.49
3109	NASDAQ	KLAC	Mon, Sep 27, 2004	39.64	40.33	39.35	39.60
3108	NASDAQ	KLAC	Fri, Sep 24, 2004	41.11	41.40	39.86	40.08
3107	NASDAQ	KLAC	Thu, Sep 23, 2004	40.74	41.38	40.22	40.99
3106	NASDAQ	KLAC	Wed, Sep 22, 2004	41.24	41.45	40.15	40.70
3105	NASDAQ	KLAC	Tue, Sep 21, 2004	41.52	41.90	41.15	41.79
3104	NASDAQ	KLAC	Mon, Sep 20, 2004	39.40	41.80	39.32	41.54
3103	NASDAQ	KLAC	Fri, Sep 17, 2004	39.52	39.90	38.96	39.89
3102	NASDAQ	KLAC	Thu, Sep 16, 2004	39.30	39.98	39.05	39.34
3101	NASDAQ	KLAC	Wed, Sep 15, 2004	39.74	39.85	39.01	39.20
3100	NASDAQ	KLAC	Tue, Sep 14, 2004	39.76	40.55	39.58	40.27
3099	NASDAQ	KLAC	Mon, Sep 13, 2004	40.02	40.53	39.53	39.81
3098	NASDAQ	KLAC	Fri, Sep 10, 2004	38.75	39.97	38.35	39.82
3097	NASDAQ	KLAC	Thu, Sep 9, 2004	37.69	39.08	37.41	38.79
3096	NASDAQ	KLAC	Wed, Sep 8, 2004	36.50	37.69	36.38	37.16
3095	NASDAQ	KLAC	Tue, Sep 7, 2004	37.24	37.32	36.25	36.60
3094	NASDAQ	KLAC	Fri, Sep 3, 2004	37.35	38.00	36.65	36.77
3093	NASDAQ	KLAC	Thu, Sep 2, 2004	38.02	38.45	37.71	38.39
3092	NASDAQ	KLAC	Wed, Sep 1, 2004	37.13	38.67	37.13	38.17
3091	NASDAQ	KLAC	Tue, Aug 31, 2004	37.41	37.61	36.45	37.37
3090	NASDAQ	KLAC	Mon, Aug 30, 2004	38.03	38.30	37.45	37.45
3089	NASDAQ	KLAC	Fri, Aug 27, 2004	38.32	38.49	37.89	38.20
3088	NASDAQ	KLAC	Thu, Aug 26, 2004	37.59	37.71	37.21	37.50
3087	NASDAQ	KLAC	Wed, Aug 25, 2004	36.94	37.96	36.63	37.71
3086	NASDAQ	KLAC	Tue, Aug 24, 2004	37.84	38.07	36.70	37.01
3085	NASDAQ	KLAC	Mon, Aug 23, 2004	37.54	38.45	37.50	37.77
3084	NASDAQ	KLAC	Fri, Aug 20, 2004	37.41	37.88	36.85	37.50
3083	NASDAQ	KLAC	Thu, Aug 19, 2004	37.66	37.77	36.84	37.23
3082	NASDAQ	KLAC	Wed, Aug 18, 2004	36.28	37.90	36.20	37.86
3081	NASDAQ	KLAC	Tue, Aug 17, 2004	36.72	37.17	36.44	36.55
3080	NASDAQ	KLAC	Mon, Aug 16, 2004	35.96	36.62	35.93	36.20
3079	NASDAQ	KLAC	Fri, Aug 13, 2004	35.89	36.05	35.02	35.78
3078	NASDAQ	KLAC	Thu, Aug 12, 2004	36.41	37.06	35.35	35.69
3077	NASDAQ	KLAC	Wed, Aug 11, 2004	37.32	37.36	36.12	36.52
3076	NASDAQ	KLAC	Tue, Aug 10, 2004	38.57	38.98	38.27	38.39
3075	NASDAQ	KLAC	Mon, Aug 9, 2004	38.52	38.94	38.20	38.20
3074	NASDAQ	KLAC	Fri, Aug 6, 2004	39.37	39.60	38.09	38.38
3073	NASDAQ	KLAC	Thu, Aug 5, 2004	40.54	40.94	39.77	39.88
3072	NASDAQ	KLAC	Wed, Aug 4, 2004	39.78	40.66	39.50	40.42
3071	NASDAQ	KLAC	Tue, Aug 3, 2004	40.56	40.63	39.46	39.60
3070	NASDAQ	KLAC	Mon, Aug 2, 2004	41.00	41.16	40.30	40.66
3069	NASDAQ	KLAC	Fri, Jul 30, 2004	39.74	42.08	39.64	41.23
3068	NASDAQ	KLAC	Thu, Jul 29, 2004	38.37	39.35	38.22	38.81
3067	NASDAQ	KLAC	Wed, Jul 28, 2004	38.12	38.31	37.19	37.81
3066	NASDAQ	KLAC	Tue, Jul 27, 2004	38.44	38.78	37.74	38.49
3065	NASDAQ	KLAC	Mon, Jul 26, 2004	38.86	39.13	38.11	38.48
3064	NASDAQ	KLAC	Fri, Jul 23, 2004	40.17	40.34	38.51	38.76
3063	NASDAQ	KLAC	Thu, Jul 22, 2004	40.23	41.14	39.71	40.38
3062	NASDAQ	KLAC	Wed, Jul 21, 2004	41.99	42.02	39.90	39.91
3061	NASDAQ	KLAC	Tue, Jul 20, 2004	40.38	41.83	40.27	41.83
3060	NASDAQ	KLAC	Mon, Jul 19, 2004	39.82	40.87	39.65	40.27
3059	NASDAQ	KLAC	Fri, Jul 16, 2004	40.53	40.68	39.33	39.36
3058	NASDAQ	KLAC	Thu, Jul 15, 2004	40.35	40.67	39.87	39.90
3057	NASDAQ	KLAC	Wed, Jul 14, 2004	41.65	42.12	39.81	40.00
3056	NASDAQ	KLAC	Tue, Jul 13, 2004	44.77	45.24	42.72	43.33
3055	NASDAQ	KLAC	Mon, Jul 12, 2004	44.65	44.85	43.55	44.61
3054	NASDAQ	KLAC	Fri, Jul 9, 2004	45.77	46.49	45.72	46.04
3053	NASDAQ	KLAC	Thu, Jul 8, 2004	44.93	46.08	44.85	45.28
3052	NASDAQ	KLAC	Wed, Jul 7, 2004	44.70	45.62	44.67	44.97
3051	NASDAQ	KLAC	Tue, Jul 6, 2004	45.89	46.10	44.10	44.65
3050	NASDAQ	KLAC	Fri, Jul 2, 2004	47.08	47.15	45.75	46.30
3049	NASDAQ	KLAC	Thu, Jul 1, 2004	49.20	49.20	46.62	47.16
3048	NASDAQ	KLAC	Wed, Jun 30, 2004	49.09	49.75	48.59	49.38
3047	NASDAQ	KLAC	Tue, Jun 29, 2004	47.40	49.33	47.26	49.13
3046	NASDAQ	KLAC	Mon, Jun 28, 2004	48.42	48.50	47.10	47.24
3045	NASDAQ	KLAC	Fri, Jun 25, 2004	47.17	48.16	47.06	47.97
3044	NASDAQ	KLAC	Thu, Jun 24, 2004	47.36	48.00	46.86	47.08
3043	NASDAQ	KLAC	Wed, Jun 23, 2004	46.05	47.58	45.56	47.50
3042	NASDAQ	KLAC	Tue, Jun 22, 2004	44.61	46.03	44.23	45.94
3041	NASDAQ	KLAC	Mon, Jun 21, 2004	45.00	45.34	44.13	44.35
3040	NASDAQ	KLAC	Fri, Jun 18, 2004	44.31	45.21	44.10	44.84
3039	NASDAQ	KLAC	Thu, Jun 17, 2004	45.80	45.81	44.20	44.68
3038	NASDAQ	KLAC	Wed, Jun 16, 2004	46.06	46.15	45.57	46.00
3037	NASDAQ	KLAC	Tue, Jun 15, 2004	45.93	46.41	45.70	46.16
3036	NASDAQ	KLAC	Mon, Jun 14, 2004	45.81	45.83	44.81	45.37
3035	NASDAQ	KLAC	Thu, Jun 10, 2004	46.82	46.97	45.86	46.09
3034	NASDAQ	KLAC	Wed, Jun 9, 2004	47.42	47.50	46.10	46.21
3033	NASDAQ	KLAC	Tue, Jun 8, 2004	47.61	47.76	47.09	47.63
3032	NASDAQ	KLAC	Mon, Jun 7, 2004	46.85	48.07	46.75	47.89
3031	NASDAQ	KLAC	Fri, Jun 4, 2004	46.64	47.14	46.30	46.31
3030	NASDAQ	KLAC	Thu, Jun 3, 2004	46.02	46.32	45.47	45.80
3029	NASDAQ	KLAC	Wed, Jun 2, 2004	47.68	47.71	45.74	46.06
3028	NASDAQ	KLAC	Tue, Jun 1, 2004	47.82	48.12	47.34	47.71
3027	NASDAQ	KLAC	Fri, May 28, 2004	47.84	48.40	47.47	48.18
3026	NASDAQ	KLAC	Thu, May 27, 2004	46.84	47.44	46.64	47.36
3025	NASDAQ	KLAC	Wed, May 26, 2004	45.75	46.85	45.43	46.54
3024	NASDAQ	KLAC	Tue, May 25, 2004	44.61	46.22	43.88	45.97
3023	NASDAQ	KLAC	Mon, May 24, 2004	45.03	45.10	44.26	44.79
3022	NASDAQ	KLAC	Fri, May 21, 2004	45.15	45.75	44.36	44.63
3021	NASDAQ	KLAC	Thu, May 20, 2004	45.20	45.65	44.68	45.03
3020	NASDAQ	KLAC	Wed, May 19, 2004	45.22	46.53	44.67	45.05
3019	NASDAQ	KLAC	Tue, May 18, 2004	44.24	45.04	44.08	44.59
3018	NASDAQ	KLAC	Mon, May 17, 2004	42.98	44.37	42.78	43.56
3017	NASDAQ	KLAC	Fri, May 14, 2004	44.70	44.84	43.57	43.71
3016	NASDAQ	KLAC	Thu, May 13, 2004	43.30	44.30	43.13	43.79
3015	NASDAQ	KLAC	Wed, May 12, 2004	44.25	44.42	42.36	43.60
3014	NASDAQ	KLAC	Tue, May 11, 2004	43.62	44.62	43.55	44.57
3013	NASDAQ	KLAC	Mon, May 10, 2004	42.98	43.84	42.72	43.34
3012	NASDAQ	KLAC	Fri, May 7, 2004	42.98	44.15	42.85	43.02
3011	NASDAQ	KLAC	Thu, May 6, 2004	42.56	43.33	41.90	43.06
3010	NASDAQ	KLAC	Wed, May 5, 2004	43.32	43.40	42.33	42.96
3009	NASDAQ	KLAC	Tue, May 4, 2004	42.40	43.80	42.21	43.16
3008	NASDAQ	KLAC	Mon, May 3, 2004	41.60	43.06	40.88	41.93
3007	NASDAQ	KLAC	Fri, Apr 30, 2004	42.01	42.94	41.54	41.70
3006	NASDAQ	KLAC	Thu, Apr 29, 2004	43.33	43.60	41.09	41.90
3005	NASDAQ	KLAC	Wed, Apr 28, 2004	44.18	44.77	43.09	43.32
3004	NASDAQ	KLAC	Tue, Apr 27, 2004	44.95	45.49	44.23	44.44
3003	NASDAQ	KLAC	Mon, Apr 26, 2004	46.75	46.88	44.79	45.16
3002	NASDAQ	KLAC	Fri, Apr 23, 2004	46.25	47.00	45.80	46.59
3001	NASDAQ	KLAC	Thu, Apr 22, 2004	44.50	47.25	44.45	46.14
3000	NASDAQ	KLAC	Wed, Apr 21, 2004	47.99	48.66	47.40	48.32
2999	NASDAQ	KLAC	Tue, Apr 20, 2004	50.12	50.19	47.71	47.71
2998	NASDAQ	KLAC	Mon, Apr 19, 2004	49.09	50.20	48.86	50.10
2997	NASDAQ	KLAC	Fri, Apr 16, 2004	50.15	50.28	48.69	48.94
2996	NASDAQ	KLAC	Thu, Apr 15, 2004	52.25	52.74	50.07	50.73
2995	NASDAQ	KLAC	Wed, Apr 14, 2004	52.15	53.21	51.90	52.14
2994	NASDAQ	KLAC	Tue, Apr 13, 2004	53.33	53.55	52.45	52.46
2993	NASDAQ	KLAC	Mon, Apr 12, 2004	52.69	53.40	52.02	53.31
2992	NASDAQ	KLAC	Thu, Apr 8, 2004	53.25	53.49	52.22	52.53
2991	NASDAQ	KLAC	Wed, Apr 7, 2004	53.00	53.24	51.79	52.51
2990	NASDAQ	KLAC	Tue, Apr 6, 2004	53.25	53.37	52.42	52.99
2989	NASDAQ	KLAC	Mon, Apr 5, 2004	53.58	53.97	53.01	53.88
2988	NASDAQ	KLAC	Fri, Apr 2, 2004	52.56	53.75	52.32	53.67
2987	NASDAQ	KLAC	Thu, Apr 1, 2004	50.46	51.78	50.27	51.11
2986	NASDAQ	KLAC	Wed, Mar 31, 2004	50.95	51.11	50.15	50.28
2985	NASDAQ	KLAC	Tue, Mar 30, 2004	50.97	51.18	50.19	50.69
2984	NASDAQ	KLAC	Mon, Mar 29, 2004	51.32	52.07	50.71	51.25
2983	NASDAQ	KLAC	Fri, Mar 26, 2004	51.21	51.82	50.79	51.10
2982	NASDAQ	KLAC	Thu, Mar 25, 2004	50.99	51.44	50.45	51.33
2981	NASDAQ	KLAC	Wed, Mar 24, 2004	49.61	50.92	49.32	50.54
2980	NASDAQ	KLAC	Tue, Mar 23, 2004	50.01	50.33	49.00	49.47
2979	NASDAQ	KLAC	Mon, Mar 22, 2004	49.03	50.11	48.86	49.62
2978	NASDAQ	KLAC	Fri, Mar 19, 2004	51.86	51.95	49.56	49.65
2977	NASDAQ	KLAC	Thu, Mar 18, 2004	52.66	53.30	51.80	52.15
2976	NASDAQ	KLAC	Wed, Mar 17, 2004	52.44	53.00	52.15	52.70
2975	NASDAQ	KLAC	Tue, Mar 16, 2004	52.30	52.48	50.84	52.01
2974	NASDAQ	KLAC	Mon, Mar 15, 2004	52.85	52.98	51.71	51.88
2973	NASDAQ	KLAC	Fri, Mar 12, 2004	52.44	53.18	52.44	53.09
2972	NASDAQ	KLAC	Thu, Mar 11, 2004	52.30	53.40	51.95	52.00
2971	NASDAQ	KLAC	Wed, Mar 10, 2004	52.80	53.30	51.85	52.41
2970	NASDAQ	KLAC	Tue, Mar 9, 2004	52.06	52.81	51.74	52.64
2969	NASDAQ	KLAC	Mon, Mar 8, 2004	54.00	54.20	51.74	52.12
2968	NASDAQ	KLAC	Fri, Mar 5, 2004	52.54	54.03	52.15	53.25
2967	NASDAQ	KLAC	Thu, Mar 4, 2004	52.20	53.40	52.15	53.25
2966	NASDAQ	KLAC	Wed, Mar 3, 2004	53.93	53.98	52.04	52.10
2965	NASDAQ	KLAC	Tue, Mar 2, 2004	53.72	54.75	53.41	53.50
2964	NASDAQ	KLAC	Mon, Mar 1, 2004	52.81	53.75	52.14	53.58
2963	NASDAQ	KLAC	Fri, Feb 27, 2004	54.29	54.44	52.40	52.71
2962	NASDAQ	KLAC	Thu, Feb 26, 2004	53.84	54.54	52.68	54.08
2961	NASDAQ	KLAC	Wed, Feb 25, 2004	53.89	54.45	53.35	53.98
2960	NASDAQ	KLAC	Tue, Feb 24, 2004	53.65	54.80	53.37	53.64
2959	NASDAQ	KLAC	Mon, Feb 23, 2004	55.20	55.45	53.30	53.76
2958	NASDAQ	KLAC	Fri, Feb 20, 2004	55.34	55.74	54.76	55.19
2957	NASDAQ	KLAC	Thu, Feb 19, 2004	57.46	57.89	55.51	55.58
2956	NASDAQ	KLAC	Wed, Feb 18, 2004	55.45	56.07	55.21	55.43
2955	NASDAQ	KLAC	Tue, Feb 17, 2004	55.15	55.75	54.70	55.61
2954	NASDAQ	KLAC	Fri, Feb 13, 2004	55.75	56.35	54.10	54.34
2953	NASDAQ	KLAC	Thu, Feb 12, 2004	56.46	56.89	55.70	55.72
2952	NASDAQ	KLAC	Wed, Feb 11, 2004	55.91	56.92	55.91	56.59
2951	NASDAQ	KLAC	Tue, Feb 10, 2004	56.36	56.63	55.55	55.79
2950	NASDAQ	KLAC	Mon, Feb 9, 2004	57.43	57.66	56.20	56.24
2949	NASDAQ	KLAC	Fri, Feb 6, 2004	56.31	57.60	56.22	57.50
2948	NASDAQ	KLAC	Thu, Feb 5, 2004	55.84	56.55	55.53	56.12
2947	NASDAQ	KLAC	Wed, Feb 4, 2004	56.04	56.34	55.26	55.45
2946	NASDAQ	KLAC	Tue, Feb 3, 2004	56.44	57.09	55.76	56.59
2945	NASDAQ	KLAC	Mon, Feb 2, 2004	57.24	57.40	55.40	55.76
2944	NASDAQ	KLAC	Fri, Jan 30, 2004	57.16	57.59	56.35	57.02
2943	NASDAQ	KLAC	Thu, Jan 29, 2004	57.70	57.79	55.58	56.99
2942	NASDAQ	KLAC	Wed, Jan 28, 2004	58.74	58.90	56.70	57.17
2941	NASDAQ	KLAC	Tue, Jan 27, 2004	58.75	59.74	57.88	58.10
2940	NASDAQ	KLAC	Mon, Jan 26, 2004	58.48	60.00	58.38	59.80
2939	NASDAQ	KLAC	Fri, Jan 23, 2004	61.71	61.85	58.22	58.60
2938	NASDAQ	KLAC	Thu, Jan 22, 2004	61.71	62.74	60.57	60.81
2937	NASDAQ	KLAC	Wed, Jan 21, 2004	62.24	62.26	60.59	61.50
2936	NASDAQ	KLAC	Tue, Jan 20, 2004	61.99	62.82	61.32	62.52
2935	NASDAQ	KLAC	Fri, Jan 16, 2004	61.50	62.32	60.80	62.10
2934	NASDAQ	KLAC	Thu, Jan 15, 2004	59.97	62.26	59.96	61.68
2933	NASDAQ	KLAC	Wed, Jan 14, 2004	60.81	61.05	59.80	60.61
2932	NASDAQ	KLAC	Tue, Jan 13, 2004	62.45	62.56	60.29	60.86
2931	NASDAQ	KLAC	Mon, Jan 12, 2004	60.63	62.60	60.00	62.60
2930	NASDAQ	KLAC	Fri, Jan 9, 2004	58.98	62.00	58.60	60.81
2929	NASDAQ	KLAC	Thu, Jan 8, 2004	58.87	59.64	58.25	59.45
2928	NASDAQ	KLAC	Wed, Jan 7, 2004	58.70	58.78	57.90	58.58
2927	NASDAQ	KLAC	Tue, Jan 6, 2004	59.13	59.29	58.12	58.95
2926	NASDAQ	KLAC	Mon, Jan 5, 2004	57.21	59.63	57.10	59.24
2925	NASDAQ	KLAC	Fri, Jan 2, 2004	58.80	58.89	56.15	56.44
2924	NASDAQ	KLAC	Wed, Dec 31, 2003	58.58	58.86	57.82	58.54
2923	NASDAQ	KLAC	Tue, Dec 30, 2003	57.68	58.47	57.45	58.34
2922	NASDAQ	KLAC	Mon, Dec 29, 2003	56.94	57.66	56.15	57.62
2921	NASDAQ	KLAC	Fri, Dec 26, 2003	56.76	57.05	56.44	56.58
2920	NASDAQ	KLAC	Wed, Dec 24, 2003	56.61	57.34	56.50	56.56
2919	NASDAQ	KLAC	Tue, Dec 23, 2003	56.09	57.18	55.95	56.66
2918	NASDAQ	KLAC	Mon, Dec 22, 2003	55.30	56.39	55.21	56.18
2917	NASDAQ	KLAC	Fri, Dec 19, 2003	55.99	56.51	55.18	55.55
2916	NASDAQ	KLAC	Thu, Dec 18, 2003	54.65	56.05	54.49	55.75
2915	NASDAQ	KLAC	Wed, Dec 17, 2003	55.09	55.55	54.12	54.35
2914	NASDAQ	KLAC	Tue, Dec 16, 2003	55.85	56.18	53.81	55.08
2913	NASDAQ	KLAC	Mon, Dec 15, 2003	58.12	58.22	55.65	55.80
2912	NASDAQ	KLAC	Fri, Dec 12, 2003	56.27	57.00	55.62	56.85
2911	NASDAQ	KLAC	Thu, Dec 11, 2003	53.51	56.45	53.48	56.00
2910	NASDAQ	KLAC	Wed, Dec 10, 2003	53.52	54.33	52.74	53.71
2909	NASDAQ	KLAC	Tue, Dec 9, 2003	55.80	56.01	53.03	53.20
2908	NASDAQ	KLAC	Mon, Dec 8, 2003	55.42	56.23	54.76	55.48
2907	NASDAQ	KLAC	Fri, Dec 5, 2003	56.69	57.15	55.30	55.62
2906	NASDAQ	KLAC	Thu, Dec 4, 2003	58.26	58.62	55.87	57.41
2905	NASDAQ	KLAC	Wed, Dec 3, 2003	59.17	60.13	58.02	58.26
2904	NASDAQ	KLAC	Tue, Dec 2, 2003	59.20	59.49	58.30	58.83
2903	NASDAQ	KLAC	Mon, Dec 1, 2003	59.00	59.65	57.95	58.99
2902	NASDAQ	KLAC	Fri, Nov 28, 2003	57.10	58.66	57.10	58.53
2901	NASDAQ	KLAC	Wed, Nov 26, 2003	58.31	58.63	56.60	57.40
2900	NASDAQ	KLAC	Tue, Nov 25, 2003	57.34	58.83	56.93	58.11
2899	NASDAQ	KLAC	Mon, Nov 24, 2003	55.65	57.35	55.40	57.16
2898	NASDAQ	KLAC	Fri, Nov 21, 2003	54.99	55.65	54.53	55.05
2897	NASDAQ	KLAC	Thu, Nov 20, 2003	55.24	56.27	54.45	54.61
2896	NASDAQ	KLAC	Wed, Nov 19, 2003	55.65	55.94	55.07	55.57
2895	NASDAQ	KLAC	Tue, Nov 18, 2003	56.92	57.38	55.32	55.35
2894	NASDAQ	KLAC	Mon, Nov 17, 2003	56.70	56.93	55.45	56.44
2893	NASDAQ	KLAC	Fri, Nov 14, 2003	58.94	59.25	56.80	57.07
2892	NASDAQ	KLAC	Thu, Nov 13, 2003	59.79	60.06	58.21	59.10
2891	NASDAQ	KLAC	Wed, Nov 12, 2003	59.23	60.20	58.80	60.08
2890	NASDAQ	KLAC	Tue, Nov 11, 2003	58.15	59.40	58.05	59.00
2889	NASDAQ	KLAC	Mon, Nov 10, 2003	59.40	59.68	58.01	58.18
2888	NASDAQ	KLAC	Fri, Nov 7, 2003	61.12	61.25	59.52	59.53
2887	NASDAQ	KLAC	Thu, Nov 6, 2003	59.71	61.00	59.14	60.88
2886	NASDAQ	KLAC	Wed, Nov 5, 2003	59.15	59.75	58.58	59.44
2885	NASDAQ	KLAC	Tue, Nov 4, 2003	58.77	59.63	58.40	58.98
2884	NASDAQ	KLAC	Mon, Nov 3, 2003	57.74	59.55	57.60	59.19
2883	NASDAQ	KLAC	Fri, Oct 31, 2003	56.98	57.55	56.56	57.27
2882	NASDAQ	KLAC	Thu, Oct 30, 2003	58.39	58.49	56.69	56.72
2881	NASDAQ	KLAC	Wed, Oct 29, 2003	57.49	58.09	57.05	57.75
2880	NASDAQ	KLAC	Tue, Oct 28, 2003	54.89	58.13	54.76	57.84
2879	NASDAQ	KLAC	Mon, Oct 27, 2003	54.00	54.17	53.03	53.86
2878	NASDAQ	KLAC	Fri, Oct 24, 2003	53.45	53.99	52.35	53.37
2877	NASDAQ	KLAC	Thu, Oct 23, 2003	52.75	53.64	52.64	53.49
2876	NASDAQ	KLAC	Wed, Oct 22, 2003	59.20	59.38	58.04	58.05
2875	NASDAQ	KLAC	Tue, Oct 21, 2003	59.95	60.15	59.35	60.00
2874	NASDAQ	KLAC	Mon, Oct 20, 2003	58.40	59.23	58.00	59.22
2873	NASDAQ	KLAC	Fri, Oct 17, 2003	60.73	60.80	58.22	58.60
2872	NASDAQ	KLAC	Thu, Oct 16, 2003	59.57	60.51	59.38	60.51
2871	NASDAQ	KLAC	Wed, Oct 15, 2003	59.90	60.67	59.45	60.03
2870	NASDAQ	KLAC	Tue, Oct 14, 2003	57.85	58.91	57.40	58.81
2869	NASDAQ	KLAC	Mon, Oct 13, 2003	59.00	59.49	57.86	58.11
2868	NASDAQ	KLAC	Fri, Oct 10, 2003	57.97	58.69	57.57	58.60
2867	NASDAQ	KLAC	Thu, Oct 9, 2003	57.89	59.00	57.33	58.08
2866	NASDAQ	KLAC	Wed, Oct 8, 2003	56.34	57.30	55.60	56.87
2865	NASDAQ	KLAC	Tue, Oct 7, 2003	55.00	56.36	54.88	56.19
2864	NASDAQ	KLAC	Mon, Oct 6, 2003	56.00	56.08	55.09	55.70
2863	NASDAQ	KLAC	Fri, Oct 3, 2003	53.97	56.78	53.84	55.98
2862	NASDAQ	KLAC	Thu, Oct 2, 2003	52.75	53.74	52.45	52.63
2861	NASDAQ	KLAC	Wed, Oct 1, 2003	52.05	53.00	51.57	52.78
2860	NASDAQ	KLAC	Tue, Sep 30, 2003	52.63	52.70	51.40	51.60
2859	NASDAQ	KLAC	Mon, Sep 29, 2003	52.27	53.43	52.21	52.95
2858	NASDAQ	KLAC	Fri, Sep 26, 2003	52.83	53.70	51.64	51.79
2857	NASDAQ	KLAC	Thu, Sep 25, 2003	53.15	54.48	52.79	52.81
2856	NASDAQ	KLAC	Wed, Sep 24, 2003	55.58	55.94	52.93	52.99
2855	NASDAQ	KLAC	Tue, Sep 23, 2003	55.10	55.78	54.65	55.75
2854	NASDAQ	KLAC	Mon, Sep 22, 2003	55.49	55.70	54.00	55.10
2853	NASDAQ	KLAC	Fri, Sep 19, 2003	56.59	56.96	56.13	56.67
2852	NASDAQ	KLAC	Thu, Sep 18, 2003	56.65	56.97	55.88	56.77
2851	NASDAQ	KLAC	Wed, Sep 17, 2003	57.35	57.92	56.95	57.41
2850	NASDAQ	KLAC	Tue, Sep 16, 2003	55.68	57.76	55.22	57.54
2849	NASDAQ	KLAC	Mon, Sep 15, 2003	56.67	57.21	55.38	55.50
2848	NASDAQ	KLAC	Fri, Sep 12, 2003	56.10	56.71	55.37	56.59
2847	NASDAQ	KLAC	Thu, Sep 11, 2003	55.61	56.71	54.38	56.46
2846	NASDAQ	KLAC	Wed, Sep 10, 2003	57.43	57.43	55.50	55.57
2845	NASDAQ	KLAC	Tue, Sep 9, 2003	58.42	58.66	57.75	57.80
2844	NASDAQ	KLAC	Mon, Sep 8, 2003	58.33	58.70	57.50	58.69
2843	NASDAQ	KLAC	Fri, Sep 5, 2003	57.70	58.70	57.08	57.83
2842	NASDAQ	KLAC	Thu, Sep 4, 2003	57.00	58.36	56.61	57.91
2841	NASDAQ	KLAC	Wed, Sep 3, 2003	58.31	58.36	56.13	56.53
2840	NASDAQ	KLAC	Tue, Sep 2, 2003	59.48	59.55	57.73	58.36
2839	NASDAQ	KLAC	Fri, Aug 29, 2003	57.99	59.57	57.94	59.45
2838	NASDAQ	KLAC	Thu, Aug 28, 2003	58.68	58.90	57.76	58.69
2837	NASDAQ	KLAC	Wed, Aug 27, 2003	57.35	58.59	56.74	58.51
2836	NASDAQ	KLAC	Tue, Aug 26, 2003	56.55	57.49	56.02	57.40
2835	NASDAQ	KLAC	Mon, Aug 25, 2003	56.87	57.35	56.49	56.97
2834	NASDAQ	KLAC	Fri, Aug 22, 2003	58.20	58.78	56.83	57.05
2833	NASDAQ	KLAC	Thu, Aug 21, 2003	54.91	56.07	54.51	56.05
2832	NASDAQ	KLAC	Wed, Aug 20, 2003	54.09	55.14	54.02	54.35
2831	NASDAQ	KLAC	Tue, Aug 19, 2003	54.75	54.96	53.81	54.68
2830	NASDAQ	KLAC	Mon, Aug 18, 2003	52.25	54.69	52.20	54.66
2829	NASDAQ	KLAC	Fri, Aug 15, 2003	52.00	52.30	51.62	52.00
2828	NASDAQ	KLAC	Thu, Aug 14, 2003	52.09	52.09	51.23	52.01
2827	NASDAQ	KLAC	Wed, Aug 13, 2003	49.71	52.59	49.47	52.21
2826	NASDAQ	KLAC	Tue, Aug 12, 2003	49.30	49.72	48.62	49.60
2825	NASDAQ	KLAC	Mon, Aug 11, 2003	48.24	49.30	48.09	49.13
2824	NASDAQ	KLAC	Fri, Aug 8, 2003	50.00	50.00	47.82	48.04
2823	NASDAQ	KLAC	Thu, Aug 7, 2003	50.25	50.75	49.23	49.76
2822	NASDAQ	KLAC	Wed, Aug 6, 2003	50.58	51.24	50.15	50.29
2821	NASDAQ	KLAC	Tue, Aug 5, 2003	52.56	52.58	50.55	50.58
2820	NASDAQ	KLAC	Mon, Aug 4, 2003	52.33	52.99	51.53	52.57
2819	NASDAQ	KLAC	Fri, Aug 1, 2003	51.46	52.45	51.09	52.21
2818	NASDAQ	KLAC	Thu, Jul 31, 2003	51.87	52.99	51.63	51.65
2817	NASDAQ	KLAC	Wed, Jul 30, 2003	52.35	52.42	51.01	51.23
2816	NASDAQ	KLAC	Tue, Jul 29, 2003	53.10	53.17	51.49	52.40
2815	NASDAQ	KLAC	Mon, Jul 28, 2003	52.49	53.79	52.01	53.25
2814	NASDAQ	KLAC	Fri, Jul 25, 2003	51.24	52.50	50.82	52.44
2813	NASDAQ	KLAC	Thu, Jul 24, 2003	53.60	53.65	52.02	52.13
2812	NASDAQ	KLAC	Wed, Jul 23, 2003	52.35	53.45	51.80	53.41
2811	NASDAQ	KLAC	Tue, Jul 22, 2003	50.64	52.40	50.53	52.30
2810	NASDAQ	KLAC	Mon, Jul 21, 2003	50.08	50.15	49.19	49.66
2809	NASDAQ	KLAC	Fri, Jul 18, 2003	50.35	50.65	49.70	50.27
2808	NASDAQ	KLAC	Thu, Jul 17, 2003	50.60	51.07	49.95	50.40
2807	NASDAQ	KLAC	Wed, Jul 16, 2003	51.99	52.01	50.45	51.78
2806	NASDAQ	KLAC	Tue, Jul 15, 2003	51.07	51.90	50.48	51.30
2805	NASDAQ	KLAC	Mon, Jul 14, 2003	49.15	51.07	49.05	50.35
2804	NASDAQ	KLAC	Fri, Jul 11, 2003	48.66	48.90	47.38	47.90
2803	NASDAQ	KLAC	Thu, Jul 10, 2003	48.77	49.05	48.27	48.62
2802	NASDAQ	KLAC	Wed, Jul 9, 2003	49.35	49.84	48.49	49.24
2801	NASDAQ	KLAC	Tue, Jul 8, 2003	48.96	49.59	48.52	49.50
2800	NASDAQ	KLAC	Mon, Jul 7, 2003	47.18	49.62	47.10	49.58
2799	NASDAQ	KLAC	Thu, Jul 3, 2003	46.50	47.44	46.34	46.50
2798	NASDAQ	KLAC	Wed, Jul 2, 2003	46.81	47.30	46.34	47.19
2797	NASDAQ	KLAC	Tue, Jul 1, 2003	45.97	47.03	45.02	46.85
2796	NASDAQ	KLAC	Mon, Jun 30, 2003	46.68	47.36	46.27	46.46
2795	NASDAQ	KLAC	Fri, Jun 27, 2003	46.85	47.62	46.20	46.43
2794	NASDAQ	KLAC	Thu, Jun 26, 2003	46.16	46.94	45.91	46.84
2793	NASDAQ	KLAC	Wed, Jun 25, 2003	46.00	47.29	45.70	45.92
2792	NASDAQ	KLAC	Tue, Jun 24, 2003	46.40	46.95	45.72	45.91
2791	NASDAQ	KLAC	Mon, Jun 23, 2003	47.07	47.96	46.30	46.86
2790	NASDAQ	KLAC	Fri, Jun 20, 2003	48.21	48.50	46.57	47.15
2789	NASDAQ	KLAC	Thu, Jun 19, 2003	48.52	48.86	47.35	47.37
2788	NASDAQ	KLAC	Wed, Jun 18, 2003	46.84	48.85	46.22	48.44
2787	NASDAQ	KLAC	Tue, Jun 17, 2003	47.45	47.78	46.46	47.26
2786	NASDAQ	KLAC	Mon, Jun 16, 2003	45.90	47.30	45.58	47.17
2785	NASDAQ	KLAC	Fri, Jun 13, 2003	47.40	47.77	45.54	45.57
2784	NASDAQ	KLAC	Thu, Jun 12, 2003	48.23	48.34	46.95	47.60
2783	NASDAQ	KLAC	Wed, Jun 11, 2003	47.26	48.66	46.76	48.29
2782	NASDAQ	KLAC	Tue, Jun 10, 2003	47.48	48.21	46.75	48.13
2781	NASDAQ	KLAC	Mon, Jun 9, 2003	48.51	48.75	47.30	48.00
2780	NASDAQ	KLAC	Fri, Jun 6, 2003	49.99	51.60	48.30	49.11
2779	NASDAQ	KLAC	Thu, Jun 5, 2003	48.57	49.49	47.94	49.36
2778	NASDAQ	KLAC	Wed, Jun 4, 2003	47.11	49.15	46.75	49.11
2777	NASDAQ	KLAC	Tue, Jun 3, 2003	45.50	47.45	45.40	47.36
2776	NASDAQ	KLAC	Mon, Jun 2, 2003	46.91	47.20	45.19	45.47
2775	NASDAQ	KLAC	Fri, May 30, 2003	44.66	46.48	44.57	46.23
2774	NASDAQ	KLAC	Thu, May 29, 2003	42.17	44.45	41.95	44.30
2773	NASDAQ	KLAC	Wed, May 28, 2003	42.23	42.74	41.63	42.13
2772	NASDAQ	KLAC	Tue, May 27, 2003	39.69	42.36	39.55	42.11
2771	NASDAQ	KLAC	Fri, May 23, 2003	40.10	40.51	39.69	39.92
2770	NASDAQ	KLAC	Thu, May 22, 2003	39.34	40.38	39.05	40.14
2769	NASDAQ	KLAC	Wed, May 21, 2003	39.36	39.51	38.70	39.35
2768	NASDAQ	KLAC	Tue, May 20, 2003	39.01	39.92	39.00	39.44
2767	NASDAQ	KLAC	Mon, May 19, 2003	40.22	40.49	38.92	39.08
2766	NASDAQ	KLAC	Fri, May 16, 2003	41.39	41.89	40.10	40.61
2765	NASDAQ	KLAC	Thu, May 15, 2003	42.00	42.31	41.27	41.97
2764	NASDAQ	KLAC	Wed, May 14, 2003	42.60	42.70	41.30	41.54
2763	NASDAQ	KLAC	Tue, May 13, 2003	43.28	43.38	42.41	42.75
2762	NASDAQ	KLAC	Mon, May 12, 2003	42.33	43.78	41.91	43.63
2761	NASDAQ	KLAC	Fri, May 9, 2003	41.68	42.52	41.37	42.49
2760	NASDAQ	KLAC	Thu, May 8, 2003	41.50	41.69	40.77	41.06
2759	NASDAQ	KLAC	Wed, May 7, 2003	42.59	42.85	41.60	42.04
2758	NASDAQ	KLAC	Tue, May 6, 2003	42.30	43.58	42.03	43.10
2757	NASDAQ	KLAC	Mon, May 5, 2003	42.29	43.47	41.77	42.44
2756	NASDAQ	KLAC	Fri, May 2, 2003	41.09	42.29	40.91	42.05
2755	NASDAQ	KLAC	Thu, May 1, 2003	40.95	41.25	39.94	41.04
2754	NASDAQ	KLAC	Wed, Apr 30, 2003	40.89	41.47	40.70	41.00
2753	NASDAQ	KLAC	Tue, Apr 29, 2003	40.78	41.59	40.00	41.20
2752	NASDAQ	KLAC	Mon, Apr 28, 2003	38.97	40.19	38.57	40.11
2751	NASDAQ	KLAC	Fri, Apr 25, 2003	40.39	40.40	38.72	38.94
2750	NASDAQ	KLAC	Thu, Apr 24, 2003	39.99	41.11	39.90	40.90
2749	NASDAQ	KLAC	Wed, Apr 23, 2003	41.59	41.75	40.29	40.92
2748	NASDAQ	KLAC	Tue, Apr 22, 2003	40.53	41.92	40.15	41.86
2747	NASDAQ	KLAC	Mon, Apr 21, 2003	40.12	40.94	39.44	40.84
2746	NASDAQ	KLAC	Thu, Apr 17, 2003	38.43	40.32	38.21	39.95
2745	NASDAQ	KLAC	Wed, Apr 16, 2003	38.20	39.36	38.16	38.51
2744	NASDAQ	KLAC	Tue, Apr 15, 2003	36.55	37.93	36.30	37.36
2743	NASDAQ	KLAC	Mon, Apr 14, 2003	36.64	37.26	36.06	37.19
2742	NASDAQ	KLAC	Fri, Apr 11, 2003	37.73	37.97	36.22	36.46
2741	NASDAQ	KLAC	Thu, Apr 10, 2003	36.87	37.52	36.26	37.44
2740	NASDAQ	KLAC	Wed, Apr 9, 2003	37.65	37.99	36.45	36.81
2739	NASDAQ	KLAC	Tue, Apr 8, 2003	38.10	38.27	37.23	37.46
2738	NASDAQ	KLAC	Mon, Apr 7, 2003	39.89	40.00	38.39	38.49
2737	NASDAQ	KLAC	Fri, Apr 4, 2003	38.80	38.86	37.75	38.16
2736	NASDAQ	KLAC	Thu, Apr 3, 2003	38.67	39.28	37.93	38.77
2735	NASDAQ	KLAC	Wed, Apr 2, 2003	37.21	38.57	37.19	38.34
2734	NASDAQ	KLAC	Tue, Apr 1, 2003	35.95	36.76	35.74	36.19
2733	NASDAQ	KLAC	Mon, Mar 31, 2003	36.84	37.00	35.82	35.94
2732	NASDAQ	KLAC	Fri, Mar 28, 2003	38.23	38.55	37.53	37.75
2731	NASDAQ	KLAC	Thu, Mar 27, 2003	37.88	38.77	37.77	38.39
2730	NASDAQ	KLAC	Wed, Mar 26, 2003	38.33	39.03	38.11	38.35
2729	NASDAQ	KLAC	Tue, Mar 25, 2003	37.86	38.39	37.35	38.17
2728	NASDAQ	KLAC	Mon, Mar 24, 2003	39.05	39.30	38.20	38.32
2727	NASDAQ	KLAC	Fri, Mar 21, 2003	40.59	40.76	39.37	39.99
2726	NASDAQ	KLAC	Thu, Mar 20, 2003	39.09	40.75	38.81	39.75
2725	NASDAQ	KLAC	Wed, Mar 19, 2003	37.89	39.70	37.64	39.27
2724	NASDAQ	KLAC	Tue, Mar 18, 2003	37.12	38.13	36.81	38.13
2723	NASDAQ	KLAC	Mon, Mar 17, 2003	34.91	37.78	34.87	37.34
2722	NASDAQ	KLAC	Fri, Mar 14, 2003	35.65	35.97	34.68	35.08
2721	NASDAQ	KLAC	Thu, Mar 13, 2003	34.21	35.47	33.50	35.37
2720	NASDAQ	KLAC	Wed, Mar 12, 2003	32.34	33.63	32.28	33.59
2719	NASDAQ	KLAC	Tue, Mar 11, 2003	32.30	32.75	32.07	32.35
2718	NASDAQ	KLAC	Mon, Mar 10, 2003	33.35	33.53	32.25	32.33
2717	NASDAQ	KLAC	Fri, Mar 7, 2003	33.10	34.04	32.76	33.82
2716	NASDAQ	KLAC	Thu, Mar 6, 2003	33.95	34.25	33.40	33.92
2715	NASDAQ	KLAC	Wed, Mar 5, 2003	34.30	34.51	33.61	34.08
2714	NASDAQ	KLAC	Tue, Mar 4, 2003	34.45	34.73	34.00	34.21
2713	NASDAQ	KLAC	Mon, Mar 3, 2003	36.00	36.35	34.25	34.35
2712	NASDAQ	KLAC	Fri, Feb 28, 2003	35.17	35.85	34.75	35.75
2711	NASDAQ	KLAC	Thu, Feb 27, 2003	34.48	35.19	33.91	35.13
2710	NASDAQ	KLAC	Wed, Feb 26, 2003	34.79	35.40	33.85	34.05
2709	NASDAQ	KLAC	Tue, Feb 25, 2003	34.72	35.10	34.00	35.01
2708	NASDAQ	KLAC	Mon, Feb 24, 2003	35.04	35.91	34.76	35.34
2707	NASDAQ	KLAC	Fri, Feb 21, 2003	35.75	35.76	34.62	35.05
2706	NASDAQ	KLAC	Thu, Feb 20, 2003	34.91	35.62	34.70	35.31
2705	NASDAQ	KLAC	Wed, Feb 19, 2003	35.01	35.11	34.15	34.65
2704	NASDAQ	KLAC	Tue, Feb 18, 2003	34.60	35.25	34.55	35.11
2703	NASDAQ	KLAC	Fri, Feb 14, 2003	32.28	34.32	32.22	34.31
2702	NASDAQ	KLAC	Thu, Feb 13, 2003	32.11	32.35	31.43	32.17
2701	NASDAQ	KLAC	Wed, Feb 12, 2003	31.93	32.78	31.80	32.04
2700	NASDAQ	KLAC	Tue, Feb 11, 2003	32.41	32.68	31.61	32.10
2699	NASDAQ	KLAC	Mon, Feb 10, 2003	31.65	32.68	31.33	32.29
2698	NASDAQ	KLAC	Fri, Feb 7, 2003	32.60	32.69	31.34	31.64
2697	NASDAQ	KLAC	Thu, Feb 6, 2003	32.73	33.28	32.00	32.23
2696	NASDAQ	KLAC	Wed, Feb 5, 2003	32.75	33.85	32.54	32.79
2695	NASDAQ	KLAC	Tue, Feb 4, 2003	31.80	32.51	31.65	32.30
2694	NASDAQ	KLAC	Mon, Feb 3, 2003	32.86	33.20	32.18	32.23
2693	NASDAQ	KLAC	Fri, Jan 31, 2003	31.59	33.01	31.20	32.64
2692	NASDAQ	KLAC	Thu, Jan 30, 2003	35.63	36.08	33.71	33.75
2691	NASDAQ	KLAC	Wed, Jan 29, 2003	34.95	36.06	34.31	35.85
2690	NASDAQ	KLAC	Tue, Jan 28, 2003	34.89	35.27	34.02	34.67
2689	NASDAQ	KLAC	Mon, Jan 27, 2003	34.20	35.21	34.05	34.52
2688	NASDAQ	KLAC	Fri, Jan 24, 2003	35.59	35.88	34.30	34.46
2687	NASDAQ	KLAC	Thu, Jan 23, 2003	37.08	37.49	35.68	36.41
2686	NASDAQ	KLAC	Wed, Jan 22, 2003	36.15	37.14	35.71	36.20
2685	NASDAQ	KLAC	Tue, Jan 21, 2003	36.55	36.85	35.67	35.73
2684	NASDAQ	KLAC	Fri, Jan 17, 2003	37.02	37.40	35.76	36.02
2683	NASDAQ	KLAC	Thu, Jan 16, 2003	39.02	39.40	37.56	37.83
2682	NASDAQ	KLAC	Wed, Jan 15, 2003	38.83	39.14	37.62	38.45
2681	NASDAQ	KLAC	Tue, Jan 14, 2003	40.63	41.31	39.36	39.65
2680	NASDAQ	KLAC	Mon, Jan 13, 2003	42.30	42.63	40.12	40.45
2679	NASDAQ	KLAC	Fri, Jan 10, 2003	39.69	41.80	39.50	41.41
2678	NASDAQ	KLAC	Thu, Jan 9, 2003	40.03	41.36	39.93	40.46
2677	NASDAQ	KLAC	Wed, Jan 8, 2003	40.10	40.33	39.06	39.38
2676	NASDAQ	KLAC	Tue, Jan 7, 2003	40.85	41.70	40.12	40.46
2675	NASDAQ	KLAC	Mon, Jan 6, 2003	39.66	41.47	39.32	40.84
2674	NASDAQ	KLAC	Fri, Jan 3, 2003	37.09	39.02	36.95	39.00
2673	NASDAQ	KLAC	Thu, Jan 2, 2003	36.35	37.48	35.42	37.36
2672	NASDAQ	KLAC	Tue, Dec 31, 2002	35.58	36.11	35.14	35.37
2671	NASDAQ	KLAC	Mon, Dec 30, 2002	36.38	36.74	35.35	35.57
2670	NASDAQ	KLAC	Fri, Dec 27, 2002	36.58	36.90	36.02	36.20
2669	NASDAQ	KLAC	Thu, Dec 26, 2002	37.60	38.19	36.61	36.65
2668	NASDAQ	KLAC	Tue, Dec 24, 2002	37.30	38.00	37.23	37.31
2667	NASDAQ	KLAC	Mon, Dec 23, 2002	36.10	37.90	36.05	37.49
2666	NASDAQ	KLAC	Fri, Dec 20, 2002	36.84	37.44	35.86	36.20
2665	NASDAQ	KLAC	Thu, Dec 19, 2002	35.84	36.74	35.40	36.43
2664	NASDAQ	KLAC	Wed, Dec 18, 2002	37.05	37.10	35.66	35.90
2663	NASDAQ	KLAC	Tue, Dec 17, 2002	39.06	39.59	37.54	37.89
2662	NASDAQ	KLAC	Mon, Dec 16, 2002	37.41	39.18	36.71	39.16
2661	NASDAQ	KLAC	Fri, Dec 13, 2002	38.00	38.05	36.85	37.04
2660	NASDAQ	KLAC	Thu, Dec 12, 2002	39.56	39.92	37.97	38.40
2659	NASDAQ	KLAC	Wed, Dec 11, 2002	38.40	39.61	37.85	39.11
2658	NASDAQ	KLAC	Tue, Dec 10, 2002	37.70	39.30	37.62	38.86
2657	NASDAQ	KLAC	Mon, Dec 9, 2002	39.10	39.20	37.21	37.31
2656	NASDAQ	KLAC	Fri, Dec 6, 2002	38.55	40.10	38.27	39.50
2655	NASDAQ	KLAC	Thu, Dec 5, 2002	40.65	40.89	38.63	39.35
2654	NASDAQ	KLAC	Wed, Dec 4, 2002	40.85	40.95	39.64	40.09
2653	NASDAQ	KLAC	Tue, Dec 3, 2002	44.11	44.14	42.28	42.28
2652	NASDAQ	KLAC	Mon, Dec 2, 2002	45.40	45.99	43.88	44.74
2651	NASDAQ	KLAC	Fri, Nov 29, 2002	45.97	46.16	44.15	44.17
2650	NASDAQ	KLAC	Wed, Nov 27, 2002	43.79	45.91	43.65	45.80
2649	NASDAQ	KLAC	Tue, Nov 26, 2002	44.05	44.15	42.55	42.77
2648	NASDAQ	KLAC	Mon, Nov 25, 2002	42.77	44.60	42.59	44.14
2647	NASDAQ	KLAC	Fri, Nov 22, 2002	42.15	43.20	41.50	42.85
2646	NASDAQ	KLAC	Thu, Nov 21, 2002	40.66	42.98	40.40	42.85
2645	NASDAQ	KLAC	Wed, Nov 20, 2002	37.21	39.85	37.15	39.82
2644	NASDAQ	KLAC	Tue, Nov 19, 2002	37.19	37.88	36.55	36.79
2643	NASDAQ	KLAC	Mon, Nov 18, 2002	38.21	38.88	37.35	37.43
2642	NASDAQ	KLAC	Fri, Nov 15, 2002	36.91	38.67	36.51	38.02
2641	NASDAQ	KLAC	Thu, Nov 14, 2002	36.16	37.65	35.21	37.62
2640	NASDAQ	KLAC	Wed, Nov 13, 2002	35.11	36.03	34.39	35.45
2639	NASDAQ	KLAC	Tue, Nov 12, 2002	35.21	36.62	34.87	35.47
2638	NASDAQ	KLAC	Mon, Nov 11, 2002	36.78	36.90	34.79	34.97
2637	NASDAQ	KLAC	Fri, Nov 8, 2002	36.58	37.55	35.84	37.05
2636	NASDAQ	KLAC	Thu, Nov 7, 2002	38.10	38.40	36.40	36.63
2635	NASDAQ	KLAC	Wed, Nov 6, 2002	37.64	39.25	37.43	39.07
2634	NASDAQ	KLAC	Tue, Nov 5, 2002	37.44	38.25	36.21	37.47
2633	NASDAQ	KLAC	Mon, Nov 4, 2002	38.59	39.70	37.55	37.90
2632	NASDAQ	KLAC	Fri, Nov 1, 2002	35.21	37.48	34.84	37.39
2631	NASDAQ	KLAC	Thu, Oct 31, 2002	36.10	36.89	35.11	35.61
2630	NASDAQ	KLAC	Wed, Oct 30, 2002	34.81	36.71	34.32	36.28
2629	NASDAQ	KLAC	Tue, Oct 29, 2002	34.90	35.37	33.23	34.55
2628	NASDAQ	KLAC	Mon, Oct 28, 2002	34.42	35.96	34.20	35.00
2627	NASDAQ	KLAC	Fri, Oct 25, 2002	31.77	33.65	31.60	33.62
2626	NASDAQ	KLAC	Thu, Oct 24, 2002	33.30	34.47	31.56	31.80
2625	NASDAQ	KLAC	Wed, Oct 23, 2002	28.74	33.00	28.70	32.72
2624	NASDAQ	KLAC	Tue, Oct 22, 2002	32.20	32.36	30.21	30.53
2623	NASDAQ	KLAC	Mon, Oct 21, 2002	32.45	34.81	32.02	34.00
2622	NASDAQ	KLAC	Fri, Oct 18, 2002	31.60	32.94	31.50	32.89
2621	NASDAQ	KLAC	Thu, Oct 17, 2002	31.19	32.42	30.50	32.30
2620	NASDAQ	KLAC	Wed, Oct 16, 2002	29.14	29.87	29.05	29.33
2619	NASDAQ	KLAC	Tue, Oct 15, 2002	31.16	31.86	30.41	31.78
2618	NASDAQ	KLAC	Mon, Oct 14, 2002	28.36	29.45	28.15	29.40
2617	NASDAQ	KLAC	Fri, Oct 11, 2002	27.94	29.24	27.85	28.78
2616	NASDAQ	KLAC	Thu, Oct 10, 2002	26.35	27.52	25.16	27.23
2615	NASDAQ	KLAC	Wed, Oct 9, 2002	26.15	27.84	25.97	26.14
2614	NASDAQ	KLAC	Tue, Oct 8, 2002	26.73	27.71	25.52	26.71
2613	NASDAQ	KLAC	Mon, Oct 7, 2002	26.75	27.29	26.14	26.41
2612	NASDAQ	KLAC	Fri, Oct 4, 2002	27.99	28.08	26.12	26.92
2611	NASDAQ	KLAC	Thu, Oct 3, 2002	29.11	29.27	27.39	27.42
2610	NASDAQ	KLAC	Wed, Oct 2, 2002	28.96	30.70	28.95	29.45
2609	NASDAQ	KLAC	Tue, Oct 1, 2002	28.35	29.74	27.88	29.23
2608	NASDAQ	KLAC	Mon, Sep 30, 2002	28.45	28.79	27.69	27.94
2607	NASDAQ	KLAC	Fri, Sep 27, 2002	28.06	29.82	27.92	28.70
2606	NASDAQ	KLAC	Thu, Sep 26, 2002	30.35	30.43	28.17	28.41
2605	NASDAQ	KLAC	Wed, Sep 25, 2002	28.60	30.58	28.02	30.01
2604	NASDAQ	KLAC	Tue, Sep 24, 2002	25.85	28.67	25.79	27.96
2603	NASDAQ	KLAC	Mon, Sep 23, 2002	27.44	27.85	26.28	26.63
2602	NASDAQ	KLAC	Fri, Sep 20, 2002	28.55	28.92	27.93	28.02
2601	NASDAQ	KLAC	Thu, Sep 19, 2002	29.41	30.31	28.23	28.28
2600	NASDAQ	KLAC	Wed, Sep 18, 2002	28.92	30.23	28.75	29.80
2599	NASDAQ	KLAC	Tue, Sep 17, 2002	31.82	32.20	29.09	29.12
2598	NASDAQ	KLAC	Mon, Sep 16, 2002	31.40	32.19	30.50	30.79
2597	NASDAQ	KLAC	Fri, Sep 13, 2002	31.50	32.48	31.21	31.65
2596	NASDAQ	KLAC	Thu, Sep 12, 2002	32.64	32.74	31.53	31.53
2595	NASDAQ	KLAC	Wed, Sep 11, 2002	33.61	35.23	33.40	33.44
2594	NASDAQ	KLAC	Tue, Sep 10, 2002	32.26	34.07	32.13	33.55
2593	NASDAQ	KLAC	Mon, Sep 9, 2002	31.69	32.50	31.11	32.09
2592	NASDAQ	KLAC	Fri, Sep 6, 2002	31.28	32.32	31.27	32.04
2591	NASDAQ	KLAC	Thu, Sep 5, 2002	30.91	31.23	29.68	29.96
2590	NASDAQ	KLAC	Wed, Sep 4, 2002	31.36	31.50	29.66	31.40
2589	NASDAQ	KLAC	Tue, Sep 3, 2002	32.11	32.54	31.04	31.16
2588	NASDAQ	KLAC	Fri, Aug 30, 2002	32.50	33.89	32.45	32.91
2587	NASDAQ	KLAC	Thu, Aug 29, 2002	32.15	34.03	31.98	33.62
2586	NASDAQ	KLAC	Wed, Aug 28, 2002	33.40	34.40	33.23	33.30
2585	NASDAQ	KLAC	Tue, Aug 27, 2002	36.09	36.14	34.13	34.20
2584	NASDAQ	KLAC	Mon, Aug 26, 2002	37.12	37.12	35.60	36.33
2583	NASDAQ	KLAC	Fri, Aug 23, 2002	38.46	38.46	36.59	36.71
2582	NASDAQ	KLAC	Thu, Aug 22, 2002	39.94	40.42	38.75	39.09
2581	NASDAQ	KLAC	Wed, Aug 21, 2002	39.17	40.49	38.58	40.20
2580	NASDAQ	KLAC	Tue, Aug 20, 2002	40.34	40.35	38.41	38.74
2579	NASDAQ	KLAC	Mon, Aug 19, 2002	38.62	41.12	38.04	40.82
2578	NASDAQ	KLAC	Fri, Aug 16, 2002	36.54	39.82	36.27	39.08
2577	NASDAQ	KLAC	Thu, Aug 15, 2002	37.21	37.68	35.60	36.75
2576	NASDAQ	KLAC	Wed, Aug 14, 2002	34.50	37.38	34.17	37.31
2575	NASDAQ	KLAC	Tue, Aug 13, 2002	36.73	38.25	35.00	35.41
2574	NASDAQ	KLAC	Mon, Aug 12, 2002	35.44	37.01	35.25	36.79
2573	NASDAQ	KLAC	Fri, Aug 9, 2002	37.35	37.58	36.13	36.45
2572	NASDAQ	KLAC	Thu, Aug 8, 2002	36.55	38.39	35.30	38.10
2571	NASDAQ	KLAC	Wed, Aug 7, 2002	38.33	38.78	35.00	36.89
2570	NASDAQ	KLAC	Tue, Aug 6, 2002	35.37	38.33	35.37	37.18
2569	NASDAQ	KLAC	Mon, Aug 5, 2002	36.78	37.39	34.75	35.05
2568	NASDAQ	KLAC	Fri, Aug 2, 2002	37.23	37.50	36.21	37.03
2567	NASDAQ	KLAC	Thu, Aug 1, 2002	39.22	40.00	37.00	37.28
2566	NASDAQ	KLAC	Wed, Jul 31, 2002	39.33	40.34	38.50	39.39
2565	NASDAQ	KLAC	Tue, Jul 30, 2002	38.40	41.00	38.40	40.34
2564	NASDAQ	KLAC	Mon, Jul 29, 2002	37.85	39.21	36.88	38.91
2563	NASDAQ	KLAC	Fri, Jul 26, 2002	39.66	39.66	36.41	37.29
2562	NASDAQ	KLAC	Thu, Jul 25, 2002	40.25	40.44	36.55	38.45
2561	NASDAQ	KLAC	Wed, Jul 24, 2002	39.40	42.74	39.16	42.33
2560	NASDAQ	KLAC	Tue, Jul 23, 2002	42.31	42.75	40.27	40.92
2559	NASDAQ	KLAC	Mon, Jul 22, 2002	43.12	44.70	41.53	43.27
2558	NASDAQ	KLAC	Fri, Jul 19, 2002	43.40	44.30	42.40	42.81
2557	NASDAQ	KLAC	Thu, Jul 18, 2002	44.39	45.42	43.25	43.30
2556	NASDAQ	KLAC	Wed, Jul 17, 2002	46.79	47.24	43.12	44.63
2555	NASDAQ	KLAC	Tue, Jul 16, 2002	45.70	47.50	44.10	44.73
2554	NASDAQ	KLAC	Mon, Jul 15, 2002	43.53	46.30	42.86	46.30
2553	NASDAQ	KLAC	Fri, Jul 12, 2002	44.85	44.86	42.95	43.80
2552	NASDAQ	KLAC	Thu, Jul 11, 2002	40.25	44.20	39.76	43.81
2551	NASDAQ	KLAC	Wed, Jul 10, 2002	42.45	42.50	40.31	40.53
2550	NASDAQ	KLAC	Tue, Jul 9, 2002	43.01	43.25	41.41	41.85
2549	NASDAQ	KLAC	Mon, Jul 8, 2002	45.35	46.50	44.17	44.58
2548	NASDAQ	KLAC	Fri, Jul 5, 2002	43.30	45.91	43.30	45.85
2547	NASDAQ	KLAC	Wed, Jul 3, 2002	39.97	42.49	39.81	42.47
2546	NASDAQ	KLAC	Tue, Jul 2, 2002	40.65	41.86	39.74	40.20
2545	NASDAQ	KLAC	Mon, Jul 1, 2002	44.11	44.52	41.10	41.32
2544	NASDAQ	KLAC	Fri, Jun 28, 2002	44.77	45.95	43.67	43.99
2543	NASDAQ	KLAC	Thu, Jun 27, 2002	45.10	45.41	43.51	45.14
2542	NASDAQ	KLAC	Wed, Jun 26, 2002	41.42	43.96	41.42	43.61
2541	NASDAQ	KLAC	Tue, Jun 25, 2002	47.14	47.43	42.80	43.40
2540	NASDAQ	KLAC	Mon, Jun 24, 2002	43.85	47.19	43.48	46.11
2539	NASDAQ	KLAC	Fri, Jun 21, 2002	43.97	45.50	43.62	44.04
2538	NASDAQ	KLAC	Thu, Jun 20, 2002	47.50	48.14	44.03	44.62
2537	NASDAQ	KLAC	Wed, Jun 19, 2002	49.57	49.59	47.14	47.41
2536	NASDAQ	KLAC	Tue, Jun 18, 2002	50.01	51.89	49.63	49.90
2535	NASDAQ	KLAC	Mon, Jun 17, 2002	49.23	50.94	48.70	50.42
2534	NASDAQ	KLAC	Fri, Jun 14, 2002	46.08	49.04	46.00	48.45
2533	NASDAQ	KLAC	Thu, Jun 13, 2002	48.79	50.57	47.60	48.64
2532	NASDAQ	KLAC	Wed, Jun 12, 2002	47.93	49.80	47.43	49.10
2531	NASDAQ	KLAC	Tue, Jun 11, 2002	50.51	50.65	48.04	48.04
2530	NASDAQ	KLAC	Mon, Jun 10, 2002	49.27	50.94	49.12	49.78
2529	NASDAQ	KLAC	Fri, Jun 7, 2002	46.45	49.90	46.45	49.39
2528	NASDAQ	KLAC	Thu, Jun 6, 2002	51.20	51.41	49.58	49.96
2527	NASDAQ	KLAC	Wed, Jun 5, 2002	52.06	52.95	50.80	52.00
2526	NASDAQ	KLAC	Tue, Jun 4, 2002	49.70	51.92	48.87	51.16
2525	NASDAQ	KLAC	Mon, Jun 3, 2002	52.14	52.20	49.44	49.45
2524	NASDAQ	KLAC	Fri, May 31, 2002	53.49	53.89	51.81	52.13
2523	NASDAQ	KLAC	Thu, May 30, 2002	52.55	53.11	51.09	52.82
2522	NASDAQ	KLAC	Wed, May 29, 2002	53.85	53.98	52.22	53.00
2521	NASDAQ	KLAC	Tue, May 28, 2002	54.94	55.40	54.11	55.01
2520	NASDAQ	KLAC	Fri, May 24, 2002	54.30	54.98	52.93	54.43
2519	NASDAQ	KLAC	Thu, May 23, 2002	58.45	58.50	55.23	57.09
2518	NASDAQ	KLAC	Wed, May 22, 2002	58.33	59.47	56.39	58.41
2517	NASDAQ	KLAC	Tue, May 21, 2002	60.47	60.88	58.22	58.55
2516	NASDAQ	KLAC	Mon, May 20, 2002	59.70	60.44	58.88	60.06
2515	NASDAQ	KLAC	Fri, May 17, 2002	61.09	61.34	59.64	60.11
2514	NASDAQ	KLAC	Thu, May 16, 2002	60.00	61.32	58.88	61.05
2513	NASDAQ	KLAC	Wed, May 15, 2002	59.59	62.28	58.35	60.02
2512	NASDAQ	KLAC	Tue, May 14, 2002	59.50	60.98	59.49	60.29
2511	NASDAQ	KLAC	Mon, May 13, 2002	55.20	57.65	55.05	57.47
2510	NASDAQ	KLAC	Fri, May 10, 2002	57.75	58.52	54.20	54.40
2509	NASDAQ	KLAC	Thu, May 9, 2002	58.01	59.52	56.79	57.50
2508	NASDAQ	KLAC	Wed, May 8, 2002	56.71	59.53	56.70	58.50
2507	NASDAQ	KLAC	Tue, May 7, 2002	53.23	54.60	51.60	53.99
2506	NASDAQ	KLAC	Mon, May 6, 2002	53.04	54.95	52.58	52.66
2505	NASDAQ	KLAC	Fri, May 3, 2002	55.15	55.19	52.34	52.78
2504	NASDAQ	KLAC	Thu, May 2, 2002	58.95	60.00	54.90	55.21
2503	NASDAQ	KLAC	Wed, May 1, 2002	58.80	59.99	57.00	58.96
2502	NASDAQ	KLAC	Tue, Apr 30, 2002	57.64	60.35	57.40	58.97
2501	NASDAQ	KLAC	Mon, Apr 29, 2002	56.99	58.73	56.82	57.92
2500	NASDAQ	KLAC	Fri, Apr 26, 2002	61.11	61.47	56.51	56.75
2499	NASDAQ	KLAC	Thu, Apr 25, 2002	59.65	61.51	59.50	60.65
2498	NASDAQ	KLAC	Wed, Apr 24, 2002	63.56	64.10	59.55	60.31
2497	NASDAQ	KLAC	Tue, Apr 23, 2002	64.70	64.83	62.85	63.21
2496	NASDAQ	KLAC	Mon, Apr 22, 2002	64.44	64.58	63.14	64.40
2495	NASDAQ	KLAC	Fri, Apr 19, 2002	65.98	65.98	64.68	65.00
2494	NASDAQ	KLAC	Thu, Apr 18, 2002	67.59	68.18	63.52	65.61
2493	NASDAQ	KLAC	Wed, Apr 17, 2002	68.31	69.10	67.63	68.66
2492	NASDAQ	KLAC	Tue, Apr 16, 2002	67.14	68.38	66.75	68.25
2491	NASDAQ	KLAC	Mon, Apr 15, 2002	63.74	65.44	63.36	65.19
2490	NASDAQ	KLAC	Fri, Apr 12, 2002	64.38	64.59	62.47	63.71
2489	NASDAQ	KLAC	Thu, Apr 11, 2002	63.56	64.93	62.86	63.82
2488	NASDAQ	KLAC	Wed, Apr 10, 2002	64.09	64.33	61.61	63.89
2487	NASDAQ	KLAC	Tue, Apr 9, 2002	65.75	66.75	63.33	63.76
2486	NASDAQ	KLAC	Mon, Apr 8, 2002	63.73	66.03	63.11	65.99
2485	NASDAQ	KLAC	Fri, Apr 5, 2002	67.34	67.36	65.15	65.63
2484	NASDAQ	KLAC	Thu, Apr 4, 2002	63.94	66.10	63.87	65.71
2483	NASDAQ	KLAC	Wed, Apr 3, 2002	65.63	66.45	63.60	64.60
2482	NASDAQ	KLAC	Tue, Apr 2, 2002	67.89	67.89	65.65	65.66
2481	NASDAQ	KLAC	Mon, Apr 1, 2002	66.10	68.66	64.90	68.52
2480	NASDAQ	KLAC	Thu, Mar 28, 2002	65.49	66.95	65.48	66.50
2479	NASDAQ	KLAC	Wed, Mar 27, 2002	64.98	65.25	63.50	64.32
2478	NASDAQ	KLAC	Tue, Mar 26, 2002	64.00	65.80	63.25	65.13
2477	NASDAQ	KLAC	Mon, Mar 25, 2002	65.80	66.86	64.25	64.38
2476	NASDAQ	KLAC	Fri, Mar 22, 2002	66.35	67.10	65.18	65.26
2475	NASDAQ	KLAC	Thu, Mar 21, 2002	64.91	66.18	63.85	66.00
2474	NASDAQ	KLAC	Wed, Mar 20, 2002	65.54	65.75	64.25	64.95
2473	NASDAQ	KLAC	Tue, Mar 19, 2002	66.50	67.18	65.44	66.77
2472	NASDAQ	KLAC	Mon, Mar 18, 2002	66.22	67.90	65.59	65.86
2471	NASDAQ	KLAC	Fri, Mar 15, 2002	63.76	65.55	63.37	65.49
2470	NASDAQ	KLAC	Thu, Mar 14, 2002	63.70	64.70	63.05	63.09
2469	NASDAQ	KLAC	Wed, Mar 13, 2002	64.14	64.44	62.31	63.25
2468	NASDAQ	KLAC	Tue, Mar 12, 2002	65.88	66.60	65.00	66.11
2467	NASDAQ	KLAC	Mon, Mar 11, 2002	68.96	68.96	66.80	67.23
2466	NASDAQ	KLAC	Fri, Mar 8, 2002	68.33	70.58	67.89	69.47
2465	NASDAQ	KLAC	Thu, Mar 7, 2002	66.65	67.75	65.43	67.25
2464	NASDAQ	KLAC	Wed, Mar 6, 2002	66.40	66.82	64.80	66.19
2463	NASDAQ	KLAC	Tue, Mar 5, 2002	66.02	67.57	65.80	66.92
2462	NASDAQ	KLAC	Mon, Mar 4, 2002	64.39	67.25	63.90	66.63
2461	NASDAQ	KLAC	Fri, Mar 1, 2002	58.94	64.44	58.94	64.22
2460	NASDAQ	KLAC	Thu, Feb 28, 2002	58.82	59.88	57.85	57.91
2459	NASDAQ	KLAC	Wed, Feb 27, 2002	60.50	61.00	58.30	58.86
2458	NASDAQ	KLAC	Tue, Feb 26, 2002	59.55	60.64	58.67	59.97
2457	NASDAQ	KLAC	Mon, Feb 25, 2002	56.07	59.68	56.06	59.41
2456	NASDAQ	KLAC	Fri, Feb 22, 2002	56.62	57.70	54.63	55.85
2455	NASDAQ	KLAC	Thu, Feb 21, 2002	59.20	59.25	55.95	56.43
2454	NASDAQ	KLAC	Wed, Feb 20, 2002	58.17	60.00	56.94	59.77
2453	NASDAQ	KLAC	Tue, Feb 19, 2002	59.05	59.83	57.88	58.47
2452	NASDAQ	KLAC	Fri, Feb 15, 2002	60.79	61.69	59.79	60.27
2451	NASDAQ	KLAC	Thu, Feb 14, 2002	60.75	62.29	60.60	61.29
2450	NASDAQ	KLAC	Wed, Feb 13, 2002	57.79	61.30	57.79	61.29
2449	NASDAQ	KLAC	Tue, Feb 12, 2002	57.10	58.40	56.50	57.41
2448	NASDAQ	KLAC	Mon, Feb 11, 2002	55.91	57.76	55.90	57.68
2447	NASDAQ	KLAC	Fri, Feb 8, 2002	55.12	55.84	54.03	55.63
2446	NASDAQ	KLAC	Thu, Feb 7, 2002	58.80	59.33	54.25	54.41
2445	NASDAQ	KLAC	Wed, Feb 6, 2002	58.26	59.50	57.00	58.90
2444	NASDAQ	KLAC	Tue, Feb 5, 2002	56.92	58.75	56.59	57.81
2443	NASDAQ	KLAC	Mon, Feb 4, 2002	57.70	58.79	56.77	57.26
2442	NASDAQ	KLAC	Fri, Feb 1, 2002	57.01	57.65	56.22	56.68
2441	NASDAQ	KLAC	Thu, Jan 31, 2002	56.35	57.80	55.63	57.28
2440	NASDAQ	KLAC	Wed, Jan 30, 2002	53.35	56.00	52.36	56.00
2439	NASDAQ	KLAC	Tue, Jan 29, 2002	54.45	54.45	52.57	52.80
2438	NASDAQ	KLAC	Mon, Jan 28, 2002	54.49	55.34	53.76	54.79
2437	NASDAQ	KLAC	Fri, Jan 25, 2002	51.67	54.64	51.65	54.39
2436	NASDAQ	KLAC	Thu, Jan 24, 2002	51.70	53.17	50.91	51.58
2435	NASDAQ	KLAC	Wed, Jan 23, 2002	49.25	51.70	48.92	51.50
2434	NASDAQ	KLAC	Tue, Jan 22, 2002	50.20	50.30	47.85	47.86
2433	NASDAQ	KLAC	Fri, Jan 18, 2002	49.50	50.50	49.08	49.92
2432	NASDAQ	KLAC	Thu, Jan 17, 2002	50.56	51.46	48.75	51.15
2431	NASDAQ	KLAC	Wed, Jan 16, 2002	51.76	52.17	50.00	50.01
2430	NASDAQ	KLAC	Tue, Jan 15, 2002	55.96	56.84	54.65	55.31
2429	NASDAQ	KLAC	Mon, Jan 14, 2002	56.73	57.66	55.35	55.74
2428	NASDAQ	KLAC	Fri, Jan 11, 2002	58.09	58.79	55.98	56.84
2427	NASDAQ	KLAC	Thu, Jan 10, 2002	58.60	59.35	57.40	58.06
2426	NASDAQ	KLAC	Wed, Jan 9, 2002	58.15	60.30	58.09	58.46
2425	NASDAQ	KLAC	Tue, Jan 8, 2002	55.65	58.30	55.02	57.45
2424	NASDAQ	KLAC	Mon, Jan 7, 2002	56.10	57.01	55.13	55.60
2423	NASDAQ	KLAC	Fri, Jan 4, 2002	55.85	56.48	54.30	55.49
2422	NASDAQ	KLAC	Thu, Jan 3, 2002	52.57	56.00	52.57	55.50
2421	NASDAQ	KLAC	Wed, Jan 2, 2002	50.11	52.32	50.01	52.30
2420	NASDAQ	KLAC	Mon, Dec 31, 2001	51.50	51.60	49.42	49.56
2419	NASDAQ	KLAC	Fri, Dec 28, 2001	51.28	52.35	50.75	51.31
2418	NASDAQ	KLAC	Thu, Dec 27, 2001	50.50	51.25	50.25	50.56
2417	NASDAQ	KLAC	Wed, Dec 26, 2001	49.95	51.42	49.50	50.02
2416	NASDAQ	KLAC	Mon, Dec 24, 2001	50.15	50.20	49.52	49.64
2415	NASDAQ	KLAC	Fri, Dec 21, 2001	50.00	50.64	49.59	50.03
2414	NASDAQ	KLAC	Thu, Dec 20, 2001	51.79	52.40	49.25	49.33
2413	NASDAQ	KLAC	Wed, Dec 19, 2001	54.52	54.99	52.43	52.61
2412	NASDAQ	KLAC	Tue, Dec 18, 2001	55.65	56.34	54.65	55.67
2411	NASDAQ	KLAC	Mon, Dec 17, 2001	52.70	55.98	52.70	55.50
2410	NASDAQ	KLAC	Fri, Dec 14, 2001	52.03	53.48	51.35	52.85
2409	NASDAQ	KLAC	Thu, Dec 13, 2001	54.92	55.01	51.95	52.04
2408	NASDAQ	KLAC	Wed, Dec 12, 2001	55.75	56.69	54.25	56.31
2407	NASDAQ	KLAC	Tue, Dec 11, 2001	55.11	57.17	55.10	55.67
2406	NASDAQ	KLAC	Mon, Dec 10, 2001	54.79	56.44	54.66	54.86
2405	NASDAQ	KLAC	Fri, Dec 7, 2001	56.00	56.90	54.00	55.30
2404	NASDAQ	KLAC	Thu, Dec 6, 2001	56.69	57.22	55.55	56.41
2403	NASDAQ	KLAC	Wed, Dec 5, 2001	54.08	57.60	54.08	56.96
2402	NASDAQ	KLAC	Tue, Dec 4, 2001	50.74	53.74	50.70	53.64
2401	NASDAQ	KLAC	Mon, Dec 3, 2001	49.83	51.15	49.21	49.93
2400	NASDAQ	KLAC	Fri, Nov 30, 2001	51.27	51.40	49.60	50.23
2399	NASDAQ	KLAC	Thu, Nov 29, 2001	50.17	52.79	49.33	52.76
2398	NASDAQ	KLAC	Wed, Nov 28, 2001	51.35	52.45	49.76	49.82
2397	NASDAQ	KLAC	Tue, Nov 27, 2001	49.71	53.24	49.01	52.17
2396	NASDAQ	KLAC	Mon, Nov 26, 2001	48.06	50.18	47.99	50.05
2395	NASDAQ	KLAC	Fri, Nov 23, 2001	47.17	47.90	46.02	47.63
2394	NASDAQ	KLAC	Wed, Nov 21, 2001	45.52	47.40	44.52	47.13
2393	NASDAQ	KLAC	Tue, Nov 20, 2001	49.16	49.45	45.74	45.84
2392	NASDAQ	KLAC	Mon, Nov 19, 2001	50.20	50.21	47.98	49.74
2391	NASDAQ	KLAC	Fri, Nov 16, 2001	50.18	50.33	49.05	49.98
2390	NASDAQ	KLAC	Thu, Nov 15, 2001	48.20	50.18	48.00	49.45
2389	NASDAQ	KLAC	Wed, Nov 14, 2001	51.11	51.90	48.20	49.62
2388	NASDAQ	KLAC	Tue, Nov 13, 2001	49.33	50.61	48.96	50.54
2387	NASDAQ	KLAC	Mon, Nov 12, 2001	47.15	48.63	45.15	48.17
2386	NASDAQ	KLAC	Fri, Nov 9, 2001	46.51	48.15	45.85	47.23
2385	NASDAQ	KLAC	Thu, Nov 8, 2001	48.69	50.15	46.05	46.54
2384	NASDAQ	KLAC	Wed, Nov 7, 2001	48.00	49.51	47.31	48.23
2383	NASDAQ	KLAC	Tue, Nov 6, 2001	46.20	48.50	45.25	48.40
2382	NASDAQ	KLAC	Mon, Nov 5, 2001	45.79	47.19	45.46	46.30
2381	NASDAQ	KLAC	Fri, Nov 2, 2001	44.04	46.00	43.41	45.02
2380	NASDAQ	KLAC	Thu, Nov 1, 2001	42.00	44.29	40.65	44.00
2379	NASDAQ	KLAC	Wed, Oct 31, 2001	40.91	42.65	40.66	40.86
2378	NASDAQ	KLAC	Tue, Oct 30, 2001	40.91	41.75	39.33	39.66
2377	NASDAQ	KLAC	Mon, Oct 29, 2001	44.08	44.66	41.07	41.38
2376	NASDAQ	KLAC	Fri, Oct 26, 2001	44.91	46.01	43.65	44.16
2375	NASDAQ	KLAC	Thu, Oct 25, 2001	39.99	45.30	39.25	45.25
2374	NASDAQ	KLAC	Wed, Oct 24, 2001	39.04	40.90	38.30	40.86
2373	NASDAQ	KLAC	Tue, Oct 23, 2001	39.22	40.39	38.61	39.20
2372	NASDAQ	KLAC	Mon, Oct 22, 2001	35.89	39.26	35.30	39.25
2371	NASDAQ	KLAC	Fri, Oct 19, 2001	34.46	37.19	33.46	36.51
2370	NASDAQ	KLAC	Thu, Oct 18, 2001	35.08	36.89	34.35	34.88
2369	NASDAQ	KLAC	Wed, Oct 17, 2001	39.81	39.82	35.17	35.21
2368	NASDAQ	KLAC	Tue, Oct 16, 2001	36.30	38.59	35.91	38.51
2367	NASDAQ	KLAC	Mon, Oct 15, 2001	37.60	38.08	35.88	36.63
2366	NASDAQ	KLAC	Fri, Oct 12, 2001	37.80	39.19	36.65	39.17
2365	NASDAQ	KLAC	Thu, Oct 11, 2001	34.13	39.17	34.12	38.86
2364	NASDAQ	KLAC	Wed, Oct 10, 2001	32.48	33.73	31.67	33.66
2363	NASDAQ	KLAC	Tue, Oct 9, 2001	36.20	36.27	32.60	32.92
2362	NASDAQ	KLAC	Mon, Oct 8, 2001	32.96	36.85	32.80	36.36
2361	NASDAQ	KLAC	Fri, Oct 5, 2001	33.31	34.20	31.48	33.41
2360	NASDAQ	KLAC	Thu, Oct 4, 2001	33.00	34.94	31.59	33.55
2359	NASDAQ	KLAC	Wed, Oct 3, 2001	28.94	32.82	28.61	32.24
2358	NASDAQ	KLAC	Tue, Oct 2, 2001	31.00	31.65	29.21	29.31
2357	NASDAQ	KLAC	Mon, Oct 1, 2001	31.43	32.52	30.12	30.90
2356	NASDAQ	KLAC	Fri, Sep 28, 2001	31.62	33.10	30.69	31.58
2355	NASDAQ	KLAC	Thu, Sep 27, 2001	32.66	33.10	29.90	31.57
2354	NASDAQ	KLAC	Wed, Sep 26, 2001	35.86	36.14	32.31	32.68
2353	NASDAQ	KLAC	Tue, Sep 25, 2001	34.50	36.29	33.55	35.70
2352	NASDAQ	KLAC	Mon, Sep 24, 2001	35.00	35.49	33.30	34.39
2351	NASDAQ	KLAC	Fri, Sep 21, 2001	30.51	34.73	30.46	33.91
2350	NASDAQ	KLAC	Thu, Sep 20, 2001	34.40	36.10	33.40	33.78
2349	NASDAQ	KLAC	Wed, Sep 19, 2001	37.90	38.90	32.70	35.11
2348	NASDAQ	KLAC	Tue, Sep 18, 2001	41.76	42.05	37.36	37.63
2347	NASDAQ	KLAC	Mon, Sep 17, 2001	42.19	43.60	40.62	41.34
2346	NASDAQ	KLAC	Mon, Sep 10, 2001	44.20	45.14	42.31	44.20
2345	NASDAQ	KLAC	Fri, Sep 7, 2001	44.20	46.05	43.55	44.32
2344	NASDAQ	KLAC	Thu, Sep 6, 2001	44.24	45.25	42.53	44.24
2343	NASDAQ	KLAC	Wed, Sep 5, 2001	46.60	47.58	44.05	45.19
2342	NASDAQ	KLAC	Tue, Sep 4, 2001	49.00	50.45	46.22	46.38
2341	NASDAQ	KLAC	Fri, Aug 31, 2001	47.30	49.20	47.29	49.14
2340	NASDAQ	KLAC	Thu, Aug 30, 2001	49.27	50.26	48.20	49.14
2339	NASDAQ	KLAC	Wed, Aug 29, 2001	51.76	52.20	49.01	49.75
2338	NASDAQ	KLAC	Tue, Aug 28, 2001	52.39	52.70	50.50	51.39
2337	NASDAQ	KLAC	Mon, Aug 27, 2001	51.15	53.16	50.94	52.26
2336	NASDAQ	KLAC	Fri, Aug 24, 2001	49.20	51.76	49.16	51.57
2335	NASDAQ	KLAC	Thu, Aug 23, 2001	48.95	49.91	48.03	48.58
2334	NASDAQ	KLAC	Wed, Aug 22, 2001	47.29	49.43	45.74	48.79
2333	NASDAQ	KLAC	Tue, Aug 21, 2001	48.74	49.29	46.13	46.35
2332	NASDAQ	KLAC	Mon, Aug 20, 2001	47.82	49.43	47.78	48.71
2331	NASDAQ	KLAC	Fri, Aug 17, 2001	47.60	49.10	47.35	47.98
2330	NASDAQ	KLAC	Thu, Aug 16, 2001	50.06	50.27	48.40	49.66
2329	NASDAQ	KLAC	Wed, Aug 15, 2001	52.40	53.30	50.60	50.75
2328	NASDAQ	KLAC	Tue, Aug 14, 2001	53.94	54.34	52.10	52.27
2327	NASDAQ	KLAC	Mon, Aug 13, 2001	52.70	53.92	51.40	53.78
2326	NASDAQ	KLAC	Fri, Aug 10, 2001	50.31	52.62	49.59	52.53
2325	NASDAQ	KLAC	Thu, Aug 9, 2001	50.20	51.00	48.92	50.24
2324	NASDAQ	KLAC	Wed, Aug 8, 2001	53.98	55.15	50.10	50.27
2323	NASDAQ	KLAC	Tue, Aug 7, 2001	55.89	55.90	54.02	54.57
2322	NASDAQ	KLAC	Mon, Aug 6, 2001	57.25	58.95	57.05	57.95
2321	NASDAQ	KLAC	Fri, Aug 3, 2001	58.76	59.05	57.54	58.46
2320	NASDAQ	KLAC	Thu, Aug 2, 2001	57.64	59.70	56.55	59.45
2319	NASDAQ	KLAC	Wed, Aug 1, 2001	55.95	59.00	55.15	57.10
2318	NASDAQ	KLAC	Tue, Jul 31, 2001	55.24	56.15	54.06	54.39
2317	NASDAQ	KLAC	Mon, Jul 30, 2001	54.25	57.20	54.20	55.24
2316	NASDAQ	KLAC	Fri, Jul 27, 2001	51.23	54.11	50.95	53.91
2315	NASDAQ	KLAC	Thu, Jul 26, 2001	49.65	52.00	48.40	51.00
2314	NASDAQ	KLAC	Wed, Jul 25, 2001	48.64	50.04	47.08	49.79
2313	NASDAQ	KLAC	Tue, Jul 24, 2001	49.18	50.45	47.52	48.56
2312	NASDAQ	KLAC	Mon, Jul 23, 2001	51.35	51.40	48.70	49.21
2311	NASDAQ	KLAC	Fri, Jul 20, 2001	49.81	51.50	49.29	51.17
2310	NASDAQ	KLAC	Thu, Jul 19, 2001	49.70	52.20	49.59	51.09
2309	NASDAQ	KLAC	Wed, Jul 18, 2001	48.20	49.86	47.16	48.84
2308	NASDAQ	KLAC	Tue, Jul 17, 2001	45.16	49.70	45.00	49.20
2307	NASDAQ	KLAC	Mon, Jul 16, 2001	50.06	51.24	45.94	46.66
2306	NASDAQ	KLAC	Fri, Jul 13, 2001	51.41	52.62	49.70	50.70
2305	NASDAQ	KLAC	Thu, Jul 12, 2001	49.86	51.86	49.22	51.70
2304	NASDAQ	KLAC	Wed, Jul 11, 2001	46.68	48.00	45.45	47.96
2303	NASDAQ	KLAC	Tue, Jul 10, 2001	51.10	51.35	46.40	46.67
2302	NASDAQ	KLAC	Mon, Jul 9, 2001	51.86	51.92	50.00	50.35
2301	NASDAQ	KLAC	Fri, Jul 6, 2001	56.15	56.40	51.55	51.66
2300	NASDAQ	KLAC	Thu, Jul 5, 2001	57.74	57.95	56.60	57.31
2299	NASDAQ	KLAC	Tue, Jul 3, 2001	58.30	59.11	57.70	59.02
2298	NASDAQ	KLAC	Mon, Jul 2, 2001	58.30	59.10	57.34	58.46
2297	NASDAQ	KLAC	Fri, Jun 29, 2001	57.48	59.88	57.44	58.47
2296	NASDAQ	KLAC	Thu, Jun 28, 2001	55.76	58.92	55.50	57.47
2295	NASDAQ	KLAC	Wed, Jun 27, 2001	55.75	55.77	54.10	54.88
2294	NASDAQ	KLAC	Tue, Jun 26, 2001	55.29	56.71	54.40	56.15
2293	NASDAQ	KLAC	Mon, Jun 25, 2001	55.19	56.70	54.15	56.67
2292	NASDAQ	KLAC	Fri, Jun 22, 2001	53.42	56.74	52.80	54.60
2291	NASDAQ	KLAC	Thu, Jun 21, 2001	53.70	54.55	51.55	54.05
2290	NASDAQ	KLAC	Wed, Jun 20, 2001	52.79	54.99	51.00	54.94
2289	NASDAQ	KLAC	Tue, Jun 19, 2001	57.70	58.29	53.14	54.49
2288	NASDAQ	KLAC	Mon, Jun 18, 2001	55.60	57.27	55.16	55.50
2287	NASDAQ	KLAC	Fri, Jun 15, 2001	52.40	55.10	52.00	54.64
2286	NASDAQ	KLAC	Thu, Jun 14, 2001	55.80	56.70	53.59	53.87
2285	NASDAQ	KLAC	Wed, Jun 13, 2001	58.00	60.00	56.65	57.09
2284	NASDAQ	KLAC	Tue, Jun 12, 2001	54.50	58.65	54.00	57.81
2283	NASDAQ	KLAC	Mon, Jun 11, 2001	58.16	58.25	56.75	56.86
2282	NASDAQ	KLAC	Fri, Jun 8, 2001	60.50	60.80	58.15	58.75
2281	NASDAQ	KLAC	Thu, Jun 7, 2001	56.64	60.69	56.46	60.65
2280	NASDAQ	KLAC	Wed, Jun 6, 2001	55.75	57.88	54.64	57.00
2279	NASDAQ	KLAC	Tue, Jun 5, 2001	52.33	58.12	52.26	55.97
2278	NASDAQ	KLAC	Mon, Jun 4, 2001	53.00	53.50	51.03	52.20
2277	NASDAQ	KLAC	Fri, Jun 1, 2001	53.05	54.00	50.97	52.73
2276	NASDAQ	KLAC	Thu, May 31, 2001	48.50	53.50	48.50	51.62
2275	NASDAQ	KLAC	Wed, May 30, 2001	52.01	52.60	49.44	49.58
2274	NASDAQ	KLAC	Tue, May 29, 2001	56.30	56.30	53.28	53.80
2273	NASDAQ	KLAC	Fri, May 25, 2001	58.05	58.50	56.51	56.61
2272	NASDAQ	KLAC	Thu, May 24, 2001	55.09	57.09	53.90	57.07
2271	NASDAQ	KLAC	Wed, May 23, 2001	58.08	58.09	55.27	55.52
2270	NASDAQ	KLAC	Tue, May 22, 2001	60.20	61.00	57.00	59.08
2269	NASDAQ	KLAC	Mon, May 21, 2001	55.50	60.59	55.26	60.59
2268	NASDAQ	KLAC	Fri, May 18, 2001	53.66	55.70	53.50	55.46
2267	NASDAQ	KLAC	Thu, May 17, 2001	54.15	55.95	53.54	54.73
2266	NASDAQ	KLAC	Wed, May 16, 2001	48.89	54.90	48.25	54.87
2265	NASDAQ	KLAC	Tue, May 15, 2001	49.72	51.63	48.95	49.13
2264	NASDAQ	KLAC	Mon, May 14, 2001	50.58	50.75	48.50	49.73
2263	NASDAQ	KLAC	Fri, May 11, 2001	50.25	52.19	49.65	50.83
2262	NASDAQ	KLAC	Thu, May 10, 2001	52.90	53.45	50.10	50.12
2261	NASDAQ	KLAC	Wed, May 9, 2001	50.26	50.65	48.55	49.53
2260	NASDAQ	KLAC	Tue, May 8, 2001	50.26	51.81	49.51	51.79
2259	NASDAQ	KLAC	Mon, May 7, 2001	51.14	52.15	49.00	49.28
2258	NASDAQ	KLAC	Fri, May 4, 2001	49.32	51.45	48.48	50.82
2257	NASDAQ	KLAC	Thu, May 3, 2001	53.05	53.05	49.59	51.06
2256	NASDAQ	KLAC	Wed, May 2, 2001	56.17	56.67	53.15	53.99
2255	NASDAQ	KLAC	Tue, May 1, 2001	54.71	55.44	52.17	55.35
2254	NASDAQ	KLAC	Mon, Apr 30, 2001	53.00	56.63	51.91	54.96
2253	NASDAQ	KLAC	Fri, Apr 27, 2001	51.64	53.50	51.40	52.64
2252	NASDAQ	KLAC	Thu, Apr 26, 2001	54.00	54.10	48.00	50.35
2251	NASDAQ	KLAC	Wed, Apr 25, 2001	49.90	53.40	49.56	52.57
2250	NASDAQ	KLAC	Tue, Apr 24, 2001	51.35	54.04	48.76	50.23
2249	NASDAQ	KLAC	Mon, Apr 23, 2001	50.53	51.04	49.50	50.60
2248	NASDAQ	KLAC	Fri, Apr 20, 2001	53.15	53.50	51.00	52.11
2247	NASDAQ	KLAC	Thu, Apr 19, 2001	48.35	52.86	48.35	52.80
2246	NASDAQ	KLAC	Wed, Apr 18, 2001	46.06	50.10	45.95	47.08
2245	NASDAQ	KLAC	Tue, Apr 17, 2001	42.72	44.69	41.50	42.73
2244	NASDAQ	KLAC	Mon, Apr 16, 2001	43.00	44.95	41.42	43.46
2243	NASDAQ	KLAC	Thu, Apr 12, 2001	40.65	44.90	40.00	44.04
2242	NASDAQ	KLAC	Wed, Apr 11, 2001	41.60	43.56	40.35	41.04
2241	NASDAQ	KLAC	Tue, Apr 10, 2001	34.45	38.00	33.20	36.84
2240	NASDAQ	KLAC	Mon, Apr 9, 2001	35.75	36.25	31.75	34.01
2239	NASDAQ	KLAC	Fri, Apr 6, 2001	36.44	37.63	34.75	36.00
2238	NASDAQ	KLAC	Thu, Apr 5, 2001	34.44	38.06	34.13	37.19
2237	NASDAQ	KLAC	Wed, Apr 4, 2001	35.63	35.73	31.75	32.75
2236	NASDAQ	KLAC	Tue, Apr 3, 2001	35.13	37.38	34.69	35.44
2235	NASDAQ	KLAC	Mon, Apr 2, 2001	39.00	39.94	33.69	34.81
2234	NASDAQ	KLAC	Fri, Mar 30, 2001	41.00	41.00	38.75	39.38
2233	NASDAQ	KLAC	Thu, Mar 29, 2001	42.63	44.81	40.00	41.69
2232	NASDAQ	KLAC	Wed, Mar 28, 2001	45.00	47.38	42.25	42.50
2231	NASDAQ	KLAC	Tue, Mar 27, 2001	44.25	47.63	43.38	45.38
2230	NASDAQ	KLAC	Mon, Mar 26, 2001	44.69	46.00	44.00	44.94
2229	NASDAQ	KLAC	Fri, Mar 23, 2001	47.19	47.81	43.94	44.94
2228	NASDAQ	KLAC	Thu, Mar 22, 2001	41.00	45.88	40.94	45.63
2227	NASDAQ	KLAC	Wed, Mar 21, 2001	38.81	41.75	38.27	39.94
2226	NASDAQ	KLAC	Tue, Mar 20, 2001	41.13	42.81	38.25	38.38
2225	NASDAQ	KLAC	Mon, Mar 19, 2001	39.06	42.06	37.88	41.75
2224	NASDAQ	KLAC	Fri, Mar 16, 2001	39.44	40.25	37.88	38.56
2223	NASDAQ	KLAC	Thu, Mar 15, 2001	46.38	46.56	41.06	41.19
2222	NASDAQ	KLAC	Wed, Mar 14, 2001	42.44	45.50	42.25	44.94
2221	NASDAQ	KLAC	Tue, Mar 13, 2001	42.25	43.81	41.69	43.81
2220	NASDAQ	KLAC	Mon, Mar 12, 2001	40.44	44.38	40.13	41.25
2219	NASDAQ	KLAC	Fri, Mar 9, 2001	44.06	45.00	41.19	41.69
2218	NASDAQ	KLAC	Thu, Mar 8, 2001	45.06	46.00	43.25	45.38
2217	NASDAQ	KLAC	Wed, Mar 7, 2001	44.88	46.25	43.63	45.63
2216	NASDAQ	KLAC	Tue, Mar 6, 2001	43.56	45.94	43.50	45.00
2215	NASDAQ	KLAC	Mon, Mar 5, 2001	41.19	43.00	40.38	41.75
2214	NASDAQ	KLAC	Fri, Mar 2, 2001	38.38	43.13	37.13	39.88
2213	NASDAQ	KLAC	Thu, Mar 1, 2001	33.19	39.56	31.88	39.44
2212	NASDAQ	KLAC	Wed, Feb 28, 2001	40.13	40.13	34.81	35.75
2211	NASDAQ	KLAC	Tue, Feb 27, 2001	41.50	42.38	39.06	40.00
2210	NASDAQ	KLAC	Mon, Feb 26, 2001	43.44	43.50	40.38	42.31
2209	NASDAQ	KLAC	Fri, Feb 23, 2001	41.17	43.50	38.75	43.38
2208	NASDAQ	KLAC	Thu, Feb 22, 2001	40.50	44.00	38.69	41.00
2207	NASDAQ	KLAC	Wed, Feb 21, 2001	39.44	44.38	39.38	39.94
2206	NASDAQ	KLAC	Tue, Feb 20, 2001	42.50	42.88	40.06	40.31
2205	NASDAQ	KLAC	Fri, Feb 16, 2001	42.56	43.94	41.13	41.69
2204	NASDAQ	KLAC	Thu, Feb 15, 2001	43.75	46.63	43.56	44.31
2203	NASDAQ	KLAC	Wed, Feb 14, 2001	38.56	44.50	38.50	43.13
2202	NASDAQ	KLAC	Tue, Feb 13, 2001	39.38	41.56	37.06	37.13
2201	NASDAQ	KLAC	Mon, Feb 12, 2001	36.19	39.56	36.13	38.88
2200	NASDAQ	KLAC	Fri, Feb 9, 2001	36.88	38.44	35.81	35.88
2199	NASDAQ	KLAC	Thu, Feb 8, 2001	38.38	39.69	36.38	36.50
2198	NASDAQ	KLAC	Wed, Feb 7, 2001	39.50	39.94	37.63	38.38
2197	NASDAQ	KLAC	Tue, Feb 6, 2001	40.34	42.00	39.13	39.81
2196	NASDAQ	KLAC	Mon, Feb 5, 2001	41.88	41.94	37.81	40.56
2195	NASDAQ	KLAC	Fri, Feb 2, 2001	45.63	46.56	42.00	42.06
2194	NASDAQ	KLAC	Thu, Feb 1, 2001	45.13	47.44	44.13	45.75
2193	NASDAQ	KLAC	Wed, Jan 31, 2001	45.50	48.69	45.00	45.88
2192	NASDAQ	KLAC	Tue, Jan 30, 2001	44.00	47.25	43.38	45.94
2191	NASDAQ	KLAC	Mon, Jan 29, 2001	42.75	44.38	40.81	43.75
2190	NASDAQ	KLAC	Fri, Jan 26, 2001	42.50	43.63	41.63	43.06
2189	NASDAQ	KLAC	Thu, Jan 25, 2001	44.56	45.00	42.81	43.75
2188	NASDAQ	KLAC	Wed, Jan 24, 2001	43.81	46.00	43.69	44.69
2187	NASDAQ	KLAC	Tue, Jan 23, 2001	42.38	44.63	41.50	44.06
2186	NASDAQ	KLAC	Mon, Jan 22, 2001	44.31	44.63	42.50	42.63
2185	NASDAQ	KLAC	Fri, Jan 19, 2001	45.19	46.94	44.13	44.94
2184	NASDAQ	KLAC	Thu, Jan 18, 2001	42.25	46.50	41.38	46.06
2183	NASDAQ	KLAC	Wed, Jan 17, 2001	41.81	43.94	40.06	40.38
2182	NASDAQ	KLAC	Tue, Jan 16, 2001	39.63	39.75	36.25	37.19
2181	NASDAQ	KLAC	Fri, Jan 12, 2001	42.50	42.75	39.50	39.94
2180	NASDAQ	KLAC	Thu, Jan 11, 2001	38.81	43.63	38.50	42.81
2179	NASDAQ	KLAC	Wed, Jan 10, 2001	39.38	42.63	38.44	39.50
2178	NASDAQ	KLAC	Tue, Jan 9, 2001	40.94	42.38	39.75	41.50
2177	NASDAQ	KLAC	Mon, Jan 8, 2001	37.00	40.75	35.50	40.38
2176	NASDAQ	KLAC	Fri, Jan 5, 2001	40.25	40.88	36.50	37.19
2175	NASDAQ	KLAC	Thu, Jan 4, 2001	40.38	42.25	38.38	39.81
2174	NASDAQ	KLAC	Wed, Jan 3, 2001	34.06	42.75	34.06	42.69
2173	NASDAQ	KLAC	Tue, Jan 2, 2001	33.50	36.38	33.50	34.13
2172	NASDAQ	KLAC	Fri, Dec 29, 2000	34.63	35.38	33.25	33.69
2171	NASDAQ	KLAC	Thu, Dec 28, 2000	32.63	35.13	32.50	35.06
2170	NASDAQ	KLAC	Wed, Dec 27, 2000	30.69	34.31	30.56	33.63
2169	NASDAQ	KLAC	Tue, Dec 26, 2000	31.50	31.88	30.13	30.75
2168	NASDAQ	KLAC	Fri, Dec 22, 2000	29.67	32.00	29.50	31.81
2167	NASDAQ	KLAC	Thu, Dec 21, 2000	29.06	31.75	28.44	29.00
2166	NASDAQ	KLAC	Wed, Dec 20, 2000	29.69	31.00	29.19	29.38
2165	NASDAQ	KLAC	Tue, Dec 19, 2000	31.05	34.69	30.38	30.81
2164	NASDAQ	KLAC	Mon, Dec 18, 2000	31.13	32.75	29.81	30.94
2163	NASDAQ	KLAC	Fri, Dec 15, 2000	30.25	32.25	29.75	30.38
2162	NASDAQ	KLAC	Thu, Dec 14, 2000	30.56	32.38	29.88	29.94
2161	NASDAQ	KLAC	Wed, Dec 13, 2000	30.75	32.50	30.25	30.44
2160	NASDAQ	KLAC	Tue, Dec 12, 2000	35.69	35.94	32.13	32.63
2159	NASDAQ	KLAC	Mon, Dec 11, 2000	35.38	37.31	34.19	36.81
2158	NASDAQ	KLAC	Fri, Dec 8, 2000	31.75	36.00	31.63	35.94
2157	NASDAQ	KLAC	Thu, Dec 7, 2000	30.63	31.25	29.63	30.44
2156	NASDAQ	KLAC	Wed, Dec 6, 2000	32.81	34.00	31.06	31.50
2155	NASDAQ	KLAC	Tue, Dec 5, 2000	30.06	32.88	30.00	32.88
2154	NASDAQ	KLAC	Mon, Dec 4, 2000	27.94	29.75	26.81	29.19
2153	NASDAQ	KLAC	Fri, Dec 1, 2000	27.25	30.25	27.06	27.75
2152	NASDAQ	KLAC	Thu, Nov 30, 2000	28.30	28.94	26.50	27.50
2151	NASDAQ	KLAC	Wed, Nov 29, 2000	27.77	30.25	27.06	29.94
2150	NASDAQ	KLAC	Tue, Nov 28, 2000	31.06	31.25	27.50	27.53
2149	NASDAQ	KLAC	Mon, Nov 27, 2000	33.56	34.13	30.63	31.25
2148	NASDAQ	KLAC	Fri, Nov 24, 2000	29.88	32.94	29.69	32.81
2147	NASDAQ	KLAC	Wed, Nov 22, 2000	28.25	30.25	28.19	29.25
2146	NASDAQ	KLAC	Tue, Nov 21, 2000	29.00	29.38	27.63	28.44
2145	NASDAQ	KLAC	Mon, Nov 20, 2000	29.25	30.44	28.56	28.63
2144	NASDAQ	KLAC	Fri, Nov 17, 2000	28.88	30.75	28.44	29.81
2143	NASDAQ	KLAC	Thu, Nov 16, 2000	30.69	31.88	29.00	29.00
2142	NASDAQ	KLAC	Wed, Nov 15, 2000	30.63	33.13	30.50	31.75
2141	NASDAQ	KLAC	Tue, Nov 14, 2000	29.00	30.75	28.50	30.50
2140	NASDAQ	KLAC	Mon, Nov 13, 2000	25.81	29.81	25.56	27.94
2139	NASDAQ	KLAC	Fri, Nov 10, 2000	27.50	28.38	25.88	26.25
2138	NASDAQ	KLAC	Thu, Nov 9, 2000	27.31	29.38	26.81	28.50
2137	NASDAQ	KLAC	Wed, Nov 8, 2000	30.75	31.13	27.88	28.00
2136	NASDAQ	KLAC	Tue, Nov 7, 2000	31.88	31.88	29.94	30.50
2135	NASDAQ	KLAC	Mon, Nov 6, 2000	32.69	33.00	31.69	32.00
2134	NASDAQ	KLAC	Fri, Nov 3, 2000	32.81	33.00	31.50	32.19
2133	NASDAQ	KLAC	Thu, Nov 2, 2000	33.13	34.63	33.06	33.50
2132	NASDAQ	KLAC	Wed, Nov 1, 2000	31.00	33.63	30.88	32.81
2131	NASDAQ	KLAC	Tue, Oct 31, 2000	32.13	34.63	32.13	33.81
2130	NASDAQ	KLAC	Mon, Oct 30, 2000	31.00	32.75	29.88	31.00
2129	NASDAQ	KLAC	Fri, Oct 27, 2000	34.00	34.88	30.25	31.13
2128	NASDAQ	KLAC	Thu, Oct 26, 2000	32.31	33.25	30.19	32.81
2127	NASDAQ	KLAC	Wed, Oct 25, 2000	32.06	33.38	30.31	32.06
2126	NASDAQ	KLAC	Tue, Oct 24, 2000	35.50	35.50	32.81	33.31
2125	NASDAQ	KLAC	Mon, Oct 23, 2000	34.25	37.13	34.13	36.31
2124	NASDAQ	KLAC	Fri, Oct 20, 2000	33.44	35.94	33.06	34.44
2123	NASDAQ	KLAC	Thu, Oct 19, 2000	31.44	35.25	31.13	35.00
2122	NASDAQ	KLAC	Wed, Oct 18, 2000	27.00	31.38	25.50	28.44
2121	NASDAQ	KLAC	Tue, Oct 17, 2000	31.81	33.00	26.75	28.06
2120	NASDAQ	KLAC	Mon, Oct 16, 2000	34.13	34.94	31.13	31.44
2119	NASDAQ	KLAC	Fri, Oct 13, 2000	34.50	36.50	34.00	34.56
2118	NASDAQ	KLAC	Thu, Oct 12, 2000	37.63	39.38	31.50	34.69
2117	NASDAQ	KLAC	Wed, Oct 11, 2000	32.94	37.69	32.13	35.63
2116	NASDAQ	KLAC	Tue, Oct 10, 2000	35.06	35.13	32.00	34.25
2115	NASDAQ	KLAC	Mon, Oct 9, 2000	35.31	37.75	32.94	36.06
2114	NASDAQ	KLAC	Fri, Oct 6, 2000	37.63	38.75	34.50	35.31
2113	NASDAQ	KLAC	Thu, Oct 5, 2000	40.19	40.56	37.31	38.19
2112	NASDAQ	KLAC	Wed, Oct 4, 2000	37.31	41.88	37.31	40.69
2111	NASDAQ	KLAC	Tue, Oct 3, 2000	38.44	40.25	37.56	37.69
2110	NASDAQ	KLAC	Mon, Oct 2, 2000	41.50	41.75	37.50	38.00
2109	NASDAQ	KLAC	Fri, Sep 29, 2000	44.00	44.00	40.56	41.19
2108	NASDAQ	KLAC	Thu, Sep 28, 2000	40.56	46.25	40.38	45.31
2107	NASDAQ	KLAC	Wed, Sep 27, 2000	40.69	43.38	40.25	40.88
2106	NASDAQ	KLAC	Tue, Sep 26, 2000	42.50	42.73	39.75	39.81
2105	NASDAQ	KLAC	Mon, Sep 25, 2000	44.88	45.00	41.06	42.25
2104	NASDAQ	KLAC	Fri, Sep 22, 2000	45.13	45.13	41.50	43.38
2103	NASDAQ	KLAC	Thu, Sep 21, 2000	53.09	53.25	48.50	49.31
2102	NASDAQ	KLAC	Wed, Sep 20, 2000	53.25	54.31	50.50	53.31
2101	NASDAQ	KLAC	Tue, Sep 19, 2000	50.56	53.50	49.13	53.38
2100	NASDAQ	KLAC	Mon, Sep 18, 2000	50.25	54.00	48.38	49.19
2099	NASDAQ	KLAC	Fri, Sep 15, 2000	49.81	50.25	48.00	49.88
2098	NASDAQ	KLAC	Thu, Sep 14, 2000	52.88	54.25	50.38	51.00
2097	NASDAQ	KLAC	Wed, Sep 13, 2000	49.44	52.50	48.63	51.50
2096	NASDAQ	KLAC	Tue, Sep 12, 2000	54.14	56.00	49.50	50.19
2095	NASDAQ	KLAC	Mon, Sep 11, 2000	55.25	57.63	53.50	54.19
2094	NASDAQ	KLAC	Fri, Sep 8, 2000	59.69	59.75	55.69	55.75
2093	NASDAQ	KLAC	Thu, Sep 7, 2000	59.81	62.06	57.63	61.13
2092	NASDAQ	KLAC	Wed, Sep 6, 2000	62.88	63.44	59.00	59.17
2091	NASDAQ	KLAC	Tue, Sep 5, 2000	65.81	66.88	64.56	64.88
2090	NASDAQ	KLAC	Fri, Sep 1, 2000	65.88	67.38	64.31	66.81
2089	NASDAQ	KLAC	Thu, Aug 31, 2000	65.44	66.94	64.38	65.63
2088	NASDAQ	KLAC	Wed, Aug 30, 2000	62.50	65.50	61.69	65.19
2087	NASDAQ	KLAC	Tue, Aug 29, 2000	60.98	63.06	60.56	62.63
2086	NASDAQ	KLAC	Mon, Aug 28, 2000	59.31	61.94	59.25	61.19
2085	NASDAQ	KLAC	Fri, Aug 25, 2000	59.19	59.88	58.13	59.31
2084	NASDAQ	KLAC	Thu, Aug 24, 2000	60.44	61.13	57.63	58.81
2083	NASDAQ	KLAC	Wed, Aug 23, 2000	55.44	60.88	54.94	60.31
2082	NASDAQ	KLAC	Tue, Aug 22, 2000	53.09	57.00	52.00	55.63
2081	NASDAQ	KLAC	Mon, Aug 21, 2000	56.13	56.19	52.13	52.75
2080	NASDAQ	KLAC	Fri, Aug 18, 2000	55.25	58.00	54.88	55.06
2079	NASDAQ	KLAC	Thu, Aug 17, 2000	52.19	55.31	52.06	54.81
2078	NASDAQ	KLAC	Wed, Aug 16, 2000	53.63	54.63	52.63	53.25
2077	NASDAQ	KLAC	Tue, Aug 15, 2000	52.00	54.25	51.81	52.75
2076	NASDAQ	KLAC	Mon, Aug 14, 2000	45.63	51.50	44.81	51.00
2075	NASDAQ	KLAC	Fri, Aug 11, 2000	42.25	45.56	41.50	44.69
2074	NASDAQ	KLAC	Thu, Aug 10, 2000	45.38	46.13	41.94	42.38
2073	NASDAQ	KLAC	Wed, Aug 9, 2000	47.06	48.00	45.75	46.25
2072	NASDAQ	KLAC	Tue, Aug 8, 2000	47.50	48.44	45.06	45.75
2071	NASDAQ	KLAC	Mon, Aug 7, 2000	46.25	47.81	45.00	47.44
2070	NASDAQ	KLAC	Fri, Aug 4, 2000	46.44	47.00	43.06	45.00
2069	NASDAQ	KLAC	Thu, Aug 3, 2000	45.38	45.50	41.00	44.69
2068	NASDAQ	KLAC	Wed, Aug 2, 2000	50.50	52.63	49.25	50.75
2067	NASDAQ	KLAC	Tue, Aug 1, 2000	53.34	53.94	49.88	49.94
2066	NASDAQ	KLAC	Mon, Jul 31, 2000	51.44	54.50	50.50	53.25
2065	NASDAQ	KLAC	Fri, Jul 28, 2000	52.00	52.56	47.56	50.94
2064	NASDAQ	KLAC	Thu, Jul 27, 2000	51.31	52.75	48.00	50.50
2063	NASDAQ	KLAC	Wed, Jul 26, 2000	54.25	55.00	51.00	54.81
2062	NASDAQ	KLAC	Tue, Jul 25, 2000	54.06	55.81	52.13	55.19
2061	NASDAQ	KLAC	Mon, Jul 24, 2000	51.13	54.63	50.81	52.38
2060	NASDAQ	KLAC	Fri, Jul 21, 2000	54.06	55.19	50.25	50.44
2059	NASDAQ	KLAC	Thu, Jul 20, 2000	55.88	58.44	53.94	56.06
2058	NASDAQ	KLAC	Wed, Jul 19, 2000	59.44	59.69	54.63	54.75
2057	NASDAQ	KLAC	Tue, Jul 18, 2000	62.23	62.88	59.00	60.06
2056	NASDAQ	KLAC	Mon, Jul 17, 2000	63.69	64.75	62.19	63.69
2055	NASDAQ	KLAC	Fri, Jul 14, 2000	60.88	62.25	59.19	62.00
2054	NASDAQ	KLAC	Thu, Jul 13, 2000	61.63	63.13	58.06	58.94
2053	NASDAQ	KLAC	Wed, Jul 12, 2000	57.25	60.94	55.50	60.00
2052	NASDAQ	KLAC	Tue, Jul 11, 2000	54.13	56.75	53.00	56.13
2051	NASDAQ	KLAC	Mon, Jul 10, 2000	54.06	55.75	52.56	52.88
2050	NASDAQ	KLAC	Fri, Jul 7, 2000	52.94	55.23	52.75	53.75
2049	NASDAQ	KLAC	Thu, Jul 6, 2000	51.50	51.75	48.88	51.00
2048	NASDAQ	KLAC	Wed, Jul 5, 2000	56.25	56.31	49.75	50.06
2047	NASDAQ	KLAC	Mon, Jul 3, 2000	58.13	59.88	57.31	58.31
2046	NASDAQ	KLAC	Fri, Jun 30, 2000	58.56	61.38	57.50	58.56
2045	NASDAQ	KLAC	Thu, Jun 29, 2000	62.25	62.63	57.13	57.63
2044	NASDAQ	KLAC	Wed, Jun 28, 2000	61.50	64.31	60.50	61.88
2043	NASDAQ	KLAC	Tue, Jun 27, 2000	62.81	66.13	60.75	60.88
2042	NASDAQ	KLAC	Mon, Jun 26, 2000	59.81	63.13	59.81	63.06
2041	NASDAQ	KLAC	Fri, Jun 23, 2000	61.50	62.63	57.63	59.19
2040	NASDAQ	KLAC	Thu, Jun 22, 2000	64.19	64.69	61.13	61.63
2039	NASDAQ	KLAC	Wed, Jun 21, 2000	61.69	64.88	60.25	62.94
2038	NASDAQ	KLAC	Tue, Jun 20, 2000	62.50	66.13	62.13	63.44
2037	NASDAQ	KLAC	Mon, Jun 19, 2000	54.25	62.63	53.81	61.50
2036	NASDAQ	KLAC	Fri, Jun 16, 2000	55.81	56.69	53.31	54.88
2035	NASDAQ	KLAC	Thu, Jun 15, 2000	52.56	54.56	51.56	54.00
2034	NASDAQ	KLAC	Wed, Jun 14, 2000	56.25	57.13	51.00	53.13
2033	NASDAQ	KLAC	Tue, Jun 13, 2000	54.38	55.75	51.44	55.75
2032	NASDAQ	KLAC	Mon, Jun 12, 2000	58.88	58.88	54.13	54.38
2031	NASDAQ	KLAC	Fri, Jun 9, 2000	59.25	60.38	57.38	57.94
2030	NASDAQ	KLAC	Thu, Jun 8, 2000	58.19	59.25	57.19	58.25
2029	NASDAQ	KLAC	Wed, Jun 7, 2000	55.63	57.50	54.88	57.38
2028	NASDAQ	KLAC	Tue, Jun 6, 2000	58.94	59.75	54.44	54.56
2027	NASDAQ	KLAC	Mon, Jun 5, 2000	59.63	61.69	57.25	58.69
2026	NASDAQ	KLAC	Fri, Jun 2, 2000	59.13	62.25	56.38	61.50
2025	NASDAQ	KLAC	Thu, Jun 1, 2000	51.63	55.50	50.44	54.88
2024	NASDAQ	KLAC	Wed, May 31, 2000	52.38	54.00	49.13	49.56
2023	NASDAQ	KLAC	Tue, May 30, 2000	47.00	53.00	46.75	52.75
2022	NASDAQ	KLAC	Fri, May 26, 2000	44.81	46.25	43.00	45.44
2021	NASDAQ	KLAC	Thu, May 25, 2000	47.00	51.25	43.56	44.13
2020	NASDAQ	KLAC	Wed, May 24, 2000	46.00	48.75	40.00	48.00
2019	NASDAQ	KLAC	Tue, May 23, 2000	51.00	53.50	46.38	46.50
2018	NASDAQ	KLAC	Mon, May 22, 2000	52.56	52.63	45.13	52.06
2017	NASDAQ	KLAC	Fri, May 19, 2000	55.94	56.75	51.56	52.38
2016	NASDAQ	KLAC	Thu, May 18, 2000	58.25	58.75	56.38	56.63
2015	NASDAQ	KLAC	Wed, May 17, 2000	55.56	59.13	55.50	57.63
2014	NASDAQ	KLAC	Tue, May 16, 2000	57.00	58.81	55.06	57.00
2013	NASDAQ	KLAC	Mon, May 15, 2000	52.56	55.50	50.25	55.00
2012	NASDAQ	KLAC	Fri, May 12, 2000	51.88	54.38	50.56	51.81
2011	NASDAQ	KLAC	Thu, May 11, 2000	49.75	51.31	45.88	50.06
2010	NASDAQ	KLAC	Wed, May 10, 2000	54.00	55.06	47.25	49.00
2009	NASDAQ	KLAC	Tue, May 9, 2000	60.88	61.56	54.25	55.00
2008	NASDAQ	KLAC	Mon, May 8, 2000	63.31	63.50	59.63	59.94
2007	NASDAQ	KLAC	Fri, May 5, 2000	62.92	66.44	61.63	63.63
2006	NASDAQ	KLAC	Thu, May 4, 2000	64.00	65.13	61.13	63.00
2005	NASDAQ	KLAC	Wed, May 3, 2000	67.50	68.00	60.06	62.44
2004	NASDAQ	KLAC	Tue, May 2, 2000	71.00	75.75	68.50	68.69
2003	NASDAQ	KLAC	Mon, May 1, 2000	76.28	77.25	70.25	71.56
2002	NASDAQ	KLAC	Fri, Apr 28, 2000	72.44	75.50	70.94	74.88
2001	NASDAQ	KLAC	Thu, Apr 27, 2000	61.38	72.00	60.63	70.94
2000	NASDAQ	KLAC	Wed, Apr 26, 2000	67.19	70.00	63.50	63.69
1999	NASDAQ	KLAC	Tue, Apr 25, 2000	65.00	67.63	63.06	66.13
1998	NASDAQ	KLAC	Mon, Apr 24, 2000	63.13	67.25	59.13	63.88
1997	NASDAQ	KLAC	Thu, Apr 20, 2000	65.13	67.88	62.50	65.13
1996	NASDAQ	KLAC	Wed, Apr 19, 2000	71.44	71.69	64.00	64.56
1995	NASDAQ	KLAC	Tue, Apr 18, 2000	67.75	72.19	64.25	72.00
1994	NASDAQ	KLAC	Mon, Apr 17, 2000	57.00	69.50	56.00	68.00
1993	NASDAQ	KLAC	Fri, Apr 14, 2000	63.50	65.63	54.63	57.63
1992	NASDAQ	KLAC	Thu, Apr 13, 2000	82.13	82.75	63.88	64.75
1991	NASDAQ	KLAC	Wed, Apr 12, 2000	88.75	90.56	77.89	78.00
1990	NASDAQ	KLAC	Tue, Apr 11, 2000	81.00	90.69	79.00	86.38
1989	NASDAQ	KLAC	Mon, Apr 10, 2000	97.31	97.63	83.50	83.81
1988	NASDAQ	KLAC	Fri, Apr 7, 2000	89.69	97.75	88.38	97.44
1987	NASDAQ	KLAC	Thu, Apr 6, 2000	83.31	89.69	82.00	89.13
1986	NASDAQ	KLAC	Wed, Apr 5, 2000	77.88	86.94	77.13	81.38
1985	NASDAQ	KLAC	Tue, Apr 4, 2000	78.50	82.50	66.56	79.63
1984	NASDAQ	KLAC	Mon, Apr 3, 2000	84.13	84.25	75.50	77.06
1983	NASDAQ	KLAC	Fri, Mar 31, 2000	80.44	85.75	76.25	84.25
1982	NASDAQ	KLAC	Thu, Mar 30, 2000	76.75	82.50	75.94	79.25
1981	NASDAQ	KLAC	Wed, Mar 29, 2000	85.63	85.63	76.88	77.81
1980	NASDAQ	KLAC	Tue, Mar 28, 2000	88.63	89.25	84.56	85.00
1979	NASDAQ	KLAC	Mon, Mar 27, 2000	89.44	91.00	87.50	89.44
1978	NASDAQ	KLAC	Fri, Mar 24, 2000	87.44	91.69	87.38	89.31
1977	NASDAQ	KLAC	Thu, Mar 23, 2000	84.88	90.25	84.63	86.75
1976	NASDAQ	KLAC	Wed, Mar 22, 2000	80.50	85.00	80.44	83.56
1975	NASDAQ	KLAC	Tue, Mar 21, 2000	77.88	80.69	74.00	80.69
1974	NASDAQ	KLAC	Mon, Mar 20, 2000	79.88	81.63	77.00	77.06
1973	NASDAQ	KLAC	Fri, Mar 17, 2000	74.13	80.25	72.88	80.00
1972	NASDAQ	KLAC	Thu, Mar 16, 2000	76.88	79.25	70.38	75.13
1971	NASDAQ	KLAC	Wed, Mar 15, 2000	77.19	80.06	74.06	75.13
1970	NASDAQ	KLAC	Tue, Mar 14, 2000	86.25	86.25	76.25	76.38
1969	NASDAQ	KLAC	Mon, Mar 13, 2000	86.25	87.50	82.50	83.94
1968	NASDAQ	KLAC	Fri, Mar 10, 2000	84.63	91.50	83.50	91.13
1967	NASDAQ	KLAC	Thu, Mar 9, 2000	79.06	85.25	78.06	85.00
1966	NASDAQ	KLAC	Wed, Mar 8, 2000	83.88	84.00	77.13	79.00
1965	NASDAQ	KLAC	Tue, Mar 7, 2000	84.88	85.38	80.13	84.00
1964	NASDAQ	KLAC	Mon, Mar 6, 2000	85.00	86.25	83.00	83.94
1963	NASDAQ	KLAC	Fri, Mar 3, 2000	76.25	83.25	76.13	83.25
1962	NASDAQ	KLAC	Thu, Mar 2, 2000	77.13	78.25	72.13	72.13
1961	NASDAQ	KLAC	Wed, Mar 1, 2000	78.88	80.00	75.19	75.31
1960	NASDAQ	KLAC	Tue, Feb 29, 2000	71.63	78.81	71.63	77.94
1959	NASDAQ	KLAC	Mon, Feb 28, 2000	67.88	70.53	64.34	69.81
1958	NASDAQ	KLAC	Fri, Feb 25, 2000	72.94	74.75	68.63	68.63
1957	NASDAQ	KLAC	Thu, Feb 24, 2000	73.75	74.38	70.31	72.81
1956	NASDAQ	KLAC	Wed, Feb 23, 2000	71.38	73.69	70.19	72.31
1955	NASDAQ	KLAC	Tue, Feb 22, 2000	67.94	73.00	65.13	71.63
1954	NASDAQ	KLAC	Fri, Feb 18, 2000	72.88	73.44	67.88	68.00
1953	NASDAQ	KLAC	Thu, Feb 17, 2000	72.38	74.13	70.38	74.00
1952	NASDAQ	KLAC	Wed, Feb 16, 2000	71.00	73.38	70.38	71.75
1951	NASDAQ	KLAC	Tue, Feb 15, 2000	67.00	70.50	65.00	69.69
1950	NASDAQ	KLAC	Mon, Feb 14, 2000	68.00	69.13	65.88	67.63
1949	NASDAQ	KLAC	Fri, Feb 11, 2000	70.63	70.75	67.75	68.50
1948	NASDAQ	KLAC	Thu, Feb 10, 2000	67.69	71.00	66.69	70.44
1947	NASDAQ	KLAC	Wed, Feb 9, 2000	68.25	71.69	66.19	67.81
1946	NASDAQ	KLAC	Tue, Feb 8, 2000	68.88	70.00	67.50	69.75
1945	NASDAQ	KLAC	Mon, Feb 7, 2000	65.63	69.00	65.00	68.19
1944	NASDAQ	KLAC	Fri, Feb 4, 2000	67.25	67.88	65.81	65.94
1943	NASDAQ	KLAC	Thu, Feb 3, 2000	64.94	66.50	63.50	66.19
1942	NASDAQ	KLAC	Wed, Feb 2, 2000	59.25	65.13	59.25	64.56
1941	NASDAQ	KLAC	Tue, Feb 1, 2000	58.44	62.25	57.25	60.63
1940	NASDAQ	KLAC	Mon, Jan 31, 2000	55.38	60.31	54.88	58.63
1939	NASDAQ	KLAC	Fri, Jan 28, 2000	55.00	57.88	54.50	56.31
1938	NASDAQ	KLAC	Thu, Jan 27, 2000	59.31	62.00	54.38	56.94
1937	NASDAQ	KLAC	Wed, Jan 26, 2000	62.25	62.50	58.38	58.38
1936	NASDAQ	KLAC	Tue, Jan 25, 2000	60.69	62.13	56.75	61.94
1935	NASDAQ	KLAC	Mon, Jan 24, 2000	65.00	66.00	59.00	59.81
1934	NASDAQ	KLAC	Fri, Jan 21, 2000	63.63	65.13	61.88	64.25
1933	NASDAQ	KLAC	Thu, Jan 20, 2000	65.06	66.13	59.50	63.25
1932	NASDAQ	KLAC	Wed, Jan 19, 2000	64.56	67.13	62.50	64.31
1931	NASDAQ	KLAC	Tue, Jan 18, 2000	68.13	68.62	64.56	65.31
1930	NASDAQ	KLAC	Fri, Jan 14, 2000	62.53	69.88	62.44	69.00
1929	NASDAQ	KLAC	Thu, Jan 13, 2000	58.75	61.00	56.91	59.88
1928	NASDAQ	KLAC	Wed, Jan 12, 2000	57.94	60.69	55.81	59.59
1927	NASDAQ	KLAC	Tue, Jan 11, 2000	56.75	60.00	56.63	57.78
1926	NASDAQ	KLAC	Mon, Jan 10, 2000	54.06	59.13	53.97	58.28
1925	NASDAQ	KLAC	Fri, Jan 7, 2000	49.91	52.75	48.75	52.66
1924	NASDAQ	KLAC	Thu, Jan 6, 2000	48.59	50.75	48.50	49.72
1923	NASDAQ	KLAC	Wed, Jan 5, 2000	50.94	51.00	48.31	49.34
1922	NASDAQ	KLAC	Tue, Jan 4, 2000	53.28	55.22	51.81	51.94
1921	NASDAQ	KLAC	Mon, Jan 3, 2000	56.13	56.13	51.69	54.25
1920	NASDAQ	KLAC	Fri, Dec 31, 1999	54.69	56.56	54.44	55.69
1919	NASDAQ	KLAC	Thu, Dec 30, 1999	55.75	56.06	54.26	54.34
1918	NASDAQ	KLAC	Wed, Dec 29, 1999	53.44	55.81	53.06	55.66
1917	NASDAQ	KLAC	Tue, Dec 28, 1999	53.31	55.06	52.06	54.25
1916	NASDAQ	KLAC	Mon, Dec 27, 1999	51.53	54.31	50.16	54.16
1915	NASDAQ	KLAC	Thu, Dec 23, 1999	50.31	52.75	49.38	51.44
1914	NASDAQ	KLAC	Wed, Dec 22, 1999	53.44	53.44	50.13	50.41
1913	NASDAQ	KLAC	Tue, Dec 21, 1999	50.16	54.81	49.63	53.94
1912	NASDAQ	KLAC	Mon, Dec 20, 1999	48.50	51.75	48.13	50.34
1911	NASDAQ	KLAC	Fri, Dec 17, 1999	50.05	50.56	48.00	48.28
1910	NASDAQ	KLAC	Thu, Dec 16, 1999	45.56	46.91	45.38	46.44
1909	NASDAQ	KLAC	Wed, Dec 15, 1999	41.47	45.88	41.47	45.19
1908	NASDAQ	KLAC	Tue, Dec 14, 1999	44.63	44.94	41.16	41.28
1907	NASDAQ	KLAC	Mon, Dec 13, 1999	44.78	46.06	43.97	44.28
1906	NASDAQ	KLAC	Fri, Dec 10, 1999	47.41	47.41	44.81	45.47
1905	NASDAQ	KLAC	Thu, Dec 9, 1999	48.56	48.75	45.13	47.22
1904	NASDAQ	KLAC	Wed, Dec 8, 1999	49.97	50.38	47.88	48.06
1903	NASDAQ	KLAC	Tue, Dec 7, 1999	51.75	51.81	49.38	50.63
1902	NASDAQ	KLAC	Mon, Dec 6, 1999	48.44	52.63	47.66	51.94
1901	NASDAQ	KLAC	Fri, Dec 3, 1999	49.94	49.94	47.63	48.78
1900	NASDAQ	KLAC	Thu, Dec 2, 1999	45.31	49.13	45.25	49.06
1899	NASDAQ	KLAC	Wed, Dec 1, 1999	43.50	45.44	42.75	45.28
1898	NASDAQ	KLAC	Tue, Nov 30, 1999	43.88	45.09	41.69	42.28
1897	NASDAQ	KLAC	Mon, Nov 29, 1999	44.69	44.94	43.41	44.16
1896	NASDAQ	KLAC	Fri, Nov 26, 1999	46.44	46.63	44.75	44.97
1895	NASDAQ	KLAC	Wed, Nov 24, 1999	44.50	46.13	43.31	46.09
1894	NASDAQ	KLAC	Tue, Nov 23, 1999	45.31	45.94	43.88	44.50
1893	NASDAQ	KLAC	Mon, Nov 22, 1999	46.13	46.19	44.44	45.22
1892	NASDAQ	KLAC	Fri, Nov 19, 1999	45.94	46.75	44.56	46.13
1891	NASDAQ	KLAC	Thu, Nov 18, 1999	45.38	45.69	44.00	45.44
1890	NASDAQ	KLAC	Wed, Nov 17, 1999	46.81	48.38	45.22	45.59
1889	NASDAQ	KLAC	Tue, Nov 16, 1999	46.31	46.97	45.38	46.28
1888	NASDAQ	KLAC	Mon, Nov 15, 1999	48.88	48.89	45.88	46.47
1887	NASDAQ	KLAC	Fri, Nov 12, 1999	46.91	48.44	44.63	48.38
1886	NASDAQ	KLAC	Thu, Nov 11, 1999	44.94	46.97	44.44	46.56
1885	NASDAQ	KLAC	Wed, Nov 10, 1999	43.59	45.19	43.50	44.25
1884	NASDAQ	KLAC	Tue, Nov 9, 1999	43.88	44.44	42.63	43.72
1883	NASDAQ	KLAC	Mon, Nov 8, 1999	43.47	44.84	43.31	43.50
1882	NASDAQ	KLAC	Fri, Nov 5, 1999	42.31	43.91	42.25	43.88
1881	NASDAQ	KLAC	Thu, Nov 4, 1999	42.75	42.78	40.75	41.78
1880	NASDAQ	KLAC	Wed, Nov 3, 1999	42.13	43.00	41.44	42.84
1879	NASDAQ	KLAC	Tue, Nov 2, 1999	39.84	41.75	39.50	41.56
1878	NASDAQ	KLAC	Mon, Nov 1, 1999	39.38	41.19	39.13	39.47
1877	NASDAQ	KLAC	Fri, Oct 29, 1999	37.16	40.56	37.16	39.59
1876	NASDAQ	KLAC	Thu, Oct 28, 1999	34.88	36.63	34.63	36.50
1875	NASDAQ	KLAC	Wed, Oct 27, 1999	34.63	34.75	33.34	33.75
1874	NASDAQ	KLAC	Tue, Oct 26, 1999	36.06	36.31	34.81	34.91
1873	NASDAQ	KLAC	Mon, Oct 25, 1999	35.94	36.56	35.41	35.53
1872	NASDAQ	KLAC	Fri, Oct 22, 1999	35.69	36.31	34.75	36.00
1871	NASDAQ	KLAC	Thu, Oct 21, 1999	34.06	35.38	34.03	35.13
1870	NASDAQ	KLAC	Wed, Oct 20, 1999	34.38	34.94	32.69	34.81
1869	NASDAQ	KLAC	Tue, Oct 19, 1999	35.94	35.94	33.38	33.94
1868	NASDAQ	KLAC	Mon, Oct 18, 1999	36.53	36.59	34.22	35.88
1867	NASDAQ	KLAC	Fri, Oct 15, 1999	36.03	37.69	35.38	36.44
1866	NASDAQ	KLAC	Thu, Oct 14, 1999	37.34	37.88	36.06	36.31
1865	NASDAQ	KLAC	Wed, Oct 13, 1999	36.27	37.25	35.78	36.97
1864	NASDAQ	KLAC	Tue, Oct 12, 1999	37.16	38.25	36.50	36.75
1863	NASDAQ	KLAC	Mon, Oct 11, 1999	35.03	35.84	35.00	35.50
1862	NASDAQ	KLAC	Fri, Oct 8, 1999	35.56	35.92	34.16	34.83
1861	NASDAQ	KLAC	Thu, Oct 7, 1999	37.78	37.81	35.97	36.09
1860	NASDAQ	KLAC	Wed, Oct 6, 1999	37.09	38.26	36.53	37.73
1859	NASDAQ	KLAC	Tue, Oct 5, 1999	35.16	37.31	35.16	37.06
1858	NASDAQ	KLAC	Mon, Oct 4, 1999	33.44	35.00	32.91	34.88
1857	NASDAQ	KLAC	Fri, Oct 1, 1999	32.53	34.63	32.53	33.13
1856	NASDAQ	KLAC	Thu, Sep 30, 1999	35.19	35.19	32.50	32.50
1855	NASDAQ	KLAC	Wed, Sep 29, 1999	35.34	35.63	34.63	34.69
1854	NASDAQ	KLAC	Tue, Sep 28, 1999	34.19	35.44	33.31	34.97
1853	NASDAQ	KLAC	Mon, Sep 27, 1999	34.06	35.34	33.44	34.28
1852	NASDAQ	KLAC	Fri, Sep 24, 1999	33.00	33.97	31.81	33.34
1851	NASDAQ	KLAC	Thu, Sep 23, 1999	35.50	35.69	33.00	33.06
1850	NASDAQ	KLAC	Wed, Sep 22, 1999	33.56	35.63	33.09	35.09
1849	NASDAQ	KLAC	Tue, Sep 21, 1999	35.50	35.63	33.44	33.47
1848	NASDAQ	KLAC	Mon, Sep 20, 1999	36.47	36.69	35.63	35.72
1847	NASDAQ	KLAC	Fri, Sep 17, 1999	35.94	36.81	35.38	36.50
1846	NASDAQ	KLAC	Thu, Sep 16, 1999	35.41	36.59	33.97	35.94
1845	NASDAQ	KLAC	Wed, Sep 15, 1999	37.09	37.25	34.31	34.91
1844	NASDAQ	KLAC	Tue, Sep 14, 1999	34.00	36.75	33.81	36.69
1843	NASDAQ	KLAC	Mon, Sep 13, 1999	35.50	35.56	33.34	33.41
1842	NASDAQ	KLAC	Fri, Sep 10, 1999	36.31	36.75	35.63	35.81
1841	NASDAQ	KLAC	Thu, Sep 9, 1999	34.84	35.84	34.31	35.75
1840	NASDAQ	KLAC	Wed, Sep 8, 1999	35.41	36.28	34.56	34.88
1839	NASDAQ	KLAC	Tue, Sep 7, 1999	34.31	35.84	34.31	35.53
1838	NASDAQ	KLAC	Fri, Sep 3, 1999	33.31	34.47	33.13	34.25
1837	NASDAQ	KLAC	Thu, Sep 2, 1999	32.09	33.13	31.88	32.13
1836	NASDAQ	KLAC	Wed, Sep 1, 1999	31.56	33.28	31.44	32.63
1835	NASDAQ	KLAC	Tue, Aug 31, 1999	32.31	32.31	29.91	31.41
1834	NASDAQ	KLAC	Mon, Aug 30, 1999	31.88	32.25	31.38	31.80
1833	NASDAQ	KLAC	Fri, Aug 27, 1999	32.69	32.69	31.78	31.91
1832	NASDAQ	KLAC	Thu, Aug 26, 1999	32.84	33.00	31.97	32.00
1831	NASDAQ	KLAC	Wed, Aug 25, 1999	33.38	33.38	32.22	32.56
1830	NASDAQ	KLAC	Tue, Aug 24, 1999	32.41	33.19	32.13	32.88
1829	NASDAQ	KLAC	Mon, Aug 23, 1999	31.94	32.50	31.50	32.50
1828	NASDAQ	KLAC	Fri, Aug 20, 1999	32.41	32.41	30.69	31.47
1827	NASDAQ	KLAC	Thu, Aug 19, 1999	32.38	32.69	31.25	31.56
1826	NASDAQ	KLAC	Wed, Aug 18, 1999	33.56	33.63	32.06	32.19
1825	NASDAQ	KLAC	Tue, Aug 17, 1999	34.16	34.69	33.44	34.50
1824	NASDAQ	KLAC	Mon, Aug 16, 1999	33.50	34.25	33.25	33.72
1823	NASDAQ	KLAC	Fri, Aug 13, 1999	33.94	33.94	31.94	33.00
1822	NASDAQ	KLAC	Thu, Aug 12, 1999	35.06	35.06	33.19	33.22
1821	NASDAQ	KLAC	Wed, Aug 11, 1999	34.50	35.13	33.56	35.00
1820	NASDAQ	KLAC	Tue, Aug 10, 1999	34.53	35.00	33.56	33.88
1819	NASDAQ	KLAC	Mon, Aug 9, 1999	34.50	35.31	34.13	34.56
1818	NASDAQ	KLAC	Fri, Aug 6, 1999	34.47	35.25	34.06	34.38
1817	NASDAQ	KLAC	Thu, Aug 5, 1999	34.03	34.75	32.94	34.56
1816	NASDAQ	KLAC	Wed, Aug 4, 1999	35.63	35.75	33.75	33.88
1815	NASDAQ	KLAC	Tue, Aug 3, 1999	34.69	35.31	33.81	35.22
1814	NASDAQ	KLAC	Mon, Aug 2, 1999	34.06	34.88	33.75	34.13
1813	NASDAQ	KLAC	Fri, Jul 30, 1999	33.69	33.94	32.88	33.88
1812	NASDAQ	KLAC	Thu, Jul 29, 1999	33.31	33.88	32.69	33.09
1811	NASDAQ	KLAC	Wed, Jul 28, 1999	33.22	33.75	32.25	33.59
1810	NASDAQ	KLAC	Tue, Jul 27, 1999	32.00	32.97	31.50	32.81
1809	NASDAQ	KLAC	Mon, Jul 26, 1999	32.16	32.84	31.25	31.34
1808	NASDAQ	KLAC	Fri, Jul 23, 1999	32.19	32.56	31.00	32.38
1807	NASDAQ	KLAC	Thu, Jul 22, 1999	33.19	33.31	31.25	31.59
1806	NASDAQ	KLAC	Wed, Jul 21, 1999	32.19	33.72	31.94	33.31
1805	NASDAQ	KLAC	Tue, Jul 20, 1999	34.06	34.25	31.63	31.78
1804	NASDAQ	KLAC	Mon, Jul 19, 1999	35.47	36.00	34.28	34.31
1803	NASDAQ	KLAC	Fri, Jul 16, 1999	34.66	36.53	34.66	35.75
1802	NASDAQ	KLAC	Thu, Jul 15, 1999	35.41	35.41	34.31	34.78
1801	NASDAQ	KLAC	Wed, Jul 14, 1999	33.88	35.69	33.84	35.50
1800	NASDAQ	KLAC	Tue, Jul 13, 1999	32.94	33.88	32.56	33.47
1799	NASDAQ	KLAC	Mon, Jul 12, 1999	34.59	34.63	33.06	33.13
1798	NASDAQ	KLAC	Fri, Jul 9, 1999	34.94	34.97	33.31	34.19
1797	NASDAQ	KLAC	Thu, Jul 8, 1999	32.88	34.63	32.56	34.63
1796	NASDAQ	KLAC	Wed, Jul 7, 1999	34.19	34.31	32.22	32.25
1795	NASDAQ	KLAC	Tue, Jul 6, 1999	34.50	35.12	33.69	34.16
1794	NASDAQ	KLAC	Fri, Jul 2, 1999	34.44	34.94	33.75	34.44
1793	NASDAQ	KLAC	Thu, Jul 1, 1999	33.38	35.13	33.28	34.47
1792	NASDAQ	KLAC	Wed, Jun 30, 1999	30.75	32.69	30.53	32.44
1791	NASDAQ	KLAC	Tue, Jun 29, 1999	29.72	31.09	29.72	30.84
1790	NASDAQ	KLAC	Mon, Jun 28, 1999	29.13	30.00	28.44	30.00
1789	NASDAQ	KLAC	Fri, Jun 25, 1999	28.75	29.25	28.19	29.00
1788	NASDAQ	KLAC	Thu, Jun 24, 1999	29.19	29.56	28.50	28.56
1787	NASDAQ	KLAC	Wed, Jun 23, 1999	29.75	30.06	29.06	29.66
1786	NASDAQ	KLAC	Tue, Jun 22, 1999	29.72	31.19	29.69	30.00
1785	NASDAQ	KLAC	Mon, Jun 21, 1999	28.44	30.16	28.13	30.16
1784	NASDAQ	KLAC	Fri, Jun 18, 1999	28.44	28.84	28.19	28.22
1783	NASDAQ	KLAC	Thu, Jun 17, 1999	28.63	29.16	28.19	29.00
1782	NASDAQ	KLAC	Wed, Jun 16, 1999	28.25	29.13	27.88	28.88
1781	NASDAQ	KLAC	Tue, Jun 15, 1999	27.34	28.25	27.31	27.69
1780	NASDAQ	KLAC	Mon, Jun 14, 1999	27.06	27.63	26.50	27.19
1779	NASDAQ	KLAC	Fri, Jun 11, 1999	27.53	28.19	26.22	26.84
1778	NASDAQ	KLAC	Thu, Jun 10, 1999	26.94	27.69	26.13	27.16
1777	NASDAQ	KLAC	Wed, Jun 9, 1999	24.84	27.44	24.81	27.34
1776	NASDAQ	KLAC	Tue, Jun 8, 1999	24.41	25.00	24.19	24.72
1775	NASDAQ	KLAC	Mon, Jun 7, 1999	23.81	24.56	23.69	24.00
1774	NASDAQ	KLAC	Fri, Jun 4, 1999	23.19	24.44	23.13	23.81
1773	NASDAQ	KLAC	Thu, Jun 3, 1999	23.00	23.44	22.19	22.81
1772	NASDAQ	KLAC	Wed, Jun 2, 1999	21.94	23.25	21.19	23.00
1771	NASDAQ	KLAC	Tue, Jun 1, 1999	22.63	23.88	21.69	21.84
1770	NASDAQ	KLAC	Fri, May 28, 1999	23.00	23.13	21.94	22.75
1769	NASDAQ	KLAC	Thu, May 27, 1999	22.50	23.69	21.84	22.81
1768	NASDAQ	KLAC	Wed, May 26, 1999	23.34	23.38	21.56	22.56
1767	NASDAQ	KLAC	Tue, May 25, 1999	24.06	24.50	22.75	22.78
1766	NASDAQ	KLAC	Mon, May 24, 1999	24.63	24.63	23.38	24.00
1765	NASDAQ	KLAC	Fri, May 21, 1999	26.00	26.03	24.44	24.63
1764	NASDAQ	KLAC	Thu, May 20, 1999	27.69	27.72	25.72	25.81
1763	NASDAQ	KLAC	Wed, May 19, 1999	27.34	28.00	26.38	28.00
1762	NASDAQ	KLAC	Tue, May 18, 1999	26.53	26.84	25.59	26.19
1761	NASDAQ	KLAC	Mon, May 17, 1999	25.63	26.78	24.44	26.50
1760	NASDAQ	KLAC	Fri, May 14, 1999	26.00	26.63	25.34	25.75
1759	NASDAQ	KLAC	Thu, May 13, 1999	26.88	28.13	26.25	26.41
1758	NASDAQ	KLAC	Wed, May 12, 1999	26.34	26.75	25.25	26.66
1757	NASDAQ	KLAC	Tue, May 11, 1999	26.81	27.03	25.38	25.94
1756	NASDAQ	KLAC	Mon, May 10, 1999	26.91	27.25	25.84	26.56
1755	NASDAQ	KLAC	Fri, May 7, 1999	26.69	27.19	25.63	27.00
1754	NASDAQ	KLAC	Thu, May 6, 1999	28.19	28.75	26.13	26.31
1753	NASDAQ	KLAC	Wed, May 5, 1999	25.63	28.75	24.44	28.69
1752	NASDAQ	KLAC	Tue, May 4, 1999	25.06	25.81	24.75	25.59
1751	NASDAQ	KLAC	Mon, May 3, 1999	24.88	25.06	23.56	25.00
1750	NASDAQ	KLAC	Fri, Apr 30, 1999	26.00	26.06	23.50	24.81
1749	NASDAQ	KLAC	Thu, Apr 29, 1999	25.88	26.38	24.41	25.41
1748	NASDAQ	KLAC	Wed, Apr 28, 1999	27.88	28.38	25.75	26.00
1747	NASDAQ	KLAC	Tue, Apr 27, 1999	27.38	27.81	26.69	26.97
1746	NASDAQ	KLAC	Mon, Apr 26, 1999	28.25	28.38	26.81	27.38
1745	NASDAQ	KLAC	Fri, Apr 23, 1999	27.56	28.56	26.31	28.25
1744	NASDAQ	KLAC	Thu, Apr 22, 1999	28.06	29.00	27.41	27.63
1743	NASDAQ	KLAC	Wed, Apr 21, 1999	26.00	28.25	25.78	27.38
1742	NASDAQ	KLAC	Tue, Apr 20, 1999	24.19	25.75	23.63	25.00
1741	NASDAQ	KLAC	Mon, Apr 19, 1999	26.88	26.97	24.31	24.44
1740	NASDAQ	KLAC	Fri, Apr 16, 1999	27.31	27.63	25.78	26.63
1739	NASDAQ	KLAC	Thu, Apr 15, 1999	25.06	27.56	24.25	27.56
1738	NASDAQ	KLAC	Wed, Apr 14, 1999	24.38	26.31	24.00	24.50
1737	NASDAQ	KLAC	Tue, Apr 13, 1999	25.09	25.63	22.59	22.84
1736	NASDAQ	KLAC	Mon, Apr 12, 1999	25.50	26.06	24.38	24.94
1735	NASDAQ	KLAC	Fri, Apr 9, 1999	27.31	28.31	26.56	26.66
1734	NASDAQ	KLAC	Thu, Apr 8, 1999	26.69	27.75	25.25	27.75
1733	NASDAQ	KLAC	Wed, Apr 7, 1999	27.56	28.63	26.28	26.63
1732	NASDAQ	KLAC	Tue, Apr 6, 1999	26.06	28.19	26.00	27.13
1731	NASDAQ	KLAC	Mon, Apr 5, 1999	25.69	26.41	25.06	26.38
1730	NASDAQ	KLAC	Thu, Apr 1, 1999	24.88	25.50	24.25	25.50
1729	NASDAQ	KLAC	Wed, Mar 31, 1999	24.91	25.31	23.81	24.28
1728	NASDAQ	KLAC	Tue, Mar 30, 1999	25.25	26.44	24.81	24.97
1727	NASDAQ	KLAC	Mon, Mar 29, 1999	25.13	26.19	25.00	25.56
1726	NASDAQ	KLAC	Fri, Mar 26, 1999	25.19	25.22	24.13	24.75
1725	NASDAQ	KLAC	Thu, Mar 25, 1999	24.50	25.84	24.06	25.81
1724	NASDAQ	KLAC	Wed, Mar 24, 1999	25.00	25.19	22.94	23.69
1723	NASDAQ	KLAC	Tue, Mar 23, 1999	25.81	25.94	24.31	24.56
1722	NASDAQ	KLAC	Mon, Mar 22, 1999	26.28	26.81	24.91	26.03
1721	NASDAQ	KLAC	Fri, Mar 19, 1999	28.25	28.31	25.63	26.41
1720	NASDAQ	KLAC	Thu, Mar 18, 1999	28.19	28.50	27.34	27.81
1719	NASDAQ	KLAC	Wed, Mar 17, 1999	27.69	28.88	27.66	28.22
1718	NASDAQ	KLAC	Tue, Mar 16, 1999	27.25	28.63	27.25	27.81
1717	NASDAQ	KLAC	Mon, Mar 15, 1999	27.38	28.25	26.25	26.81
1716	NASDAQ	KLAC	Fri, Mar 12, 1999	28.31	28.94	26.56	27.50
1715	NASDAQ	KLAC	Thu, Mar 11, 1999	29.53	29.75	27.63	28.09
1714	NASDAQ	KLAC	Wed, Mar 10, 1999	27.34	29.31	26.44	29.22
1713	NASDAQ	KLAC	Tue, Mar 9, 1999	28.06	30.00	26.97	27.09
1712	NASDAQ	KLAC	Mon, Mar 8, 1999	27.53	28.47	27.38	28.44
1711	NASDAQ	KLAC	Fri, Mar 5, 1999	27.13	27.84	26.47	27.31
1710	NASDAQ	KLAC	Thu, Mar 4, 1999	25.28	26.47	25.28	26.38
1709	NASDAQ	KLAC	Wed, Mar 3, 1999	26.06	26.38	24.69	25.19
1708	NASDAQ	KLAC	Tue, Mar 2, 1999	27.19	27.44	25.56	25.63
1707	NASDAQ	KLAC	Mon, Mar 1, 1999	26.19	27.38	25.19	26.91
1706	NASDAQ	KLAC	Fri, Feb 26, 1999	28.16	28.16	25.00	25.91
1705	NASDAQ	KLAC	Thu, Feb 25, 1999	30.88	31.00	28.16	28.44
1704	NASDAQ	KLAC	Wed, Feb 24, 1999	30.59	32.50	30.38	30.94
1703	NASDAQ	KLAC	Tue, Feb 23, 1999	31.00	31.69	30.44	30.84
1702	NASDAQ	KLAC	Mon, Feb 22, 1999	29.84	30.94	29.06	30.94
1701	NASDAQ	KLAC	Fri, Feb 19, 1999	30.47	30.63	29.09	29.88
1700	NASDAQ	KLAC	Thu, Feb 18, 1999	29.78	30.25	28.19	29.72
1699	NASDAQ	KLAC	Wed, Feb 17, 1999	30.38	31.88	29.22	29.44
1698	NASDAQ	KLAC	Tue, Feb 16, 1999	30.63	31.41	29.56	30.25
1697	NASDAQ	KLAC	Fri, Feb 12, 1999	29.22	30.44	28.22	30.09
1696	NASDAQ	KLAC	Thu, Feb 11, 1999	28.22	30.03	27.63	29.97
1695	NASDAQ	KLAC	Wed, Feb 10, 1999	27.50	28.44	26.72	27.53
1694	NASDAQ	KLAC	Tue, Feb 9, 1999	29.19	29.50	26.50	27.47
1693	NASDAQ	KLAC	Mon, Feb 8, 1999	28.88	29.47	27.69	29.03
1692	NASDAQ	KLAC	Fri, Feb 5, 1999	27.31	27.34	26.13	26.94
1691	NASDAQ	KLAC	Thu, Feb 4, 1999	28.41	28.94	27.31	27.31
1690	NASDAQ	KLAC	Wed, Feb 3, 1999	25.88	29.00	25.81	28.66
1689	NASDAQ	KLAC	Tue, Feb 2, 1999	27.13	27.13	25.13	25.97
1688	NASDAQ	KLAC	Mon, Feb 1, 1999	28.88	29.19	26.88	27.09
1687	NASDAQ	KLAC	Fri, Jan 29, 1999	27.44	29.09	27.44	28.88
1686	NASDAQ	KLAC	Thu, Jan 28, 1999	26.97	27.50	26.72	27.44
1685	NASDAQ	KLAC	Wed, Jan 27, 1999	27.31	27.44	26.50	26.63
1684	NASDAQ	KLAC	Tue, Jan 26, 1999	25.69	27.66	25.63	27.34
1683	NASDAQ	KLAC	Mon, Jan 25, 1999	25.59	25.91	24.34	25.81
1682	NASDAQ	KLAC	Fri, Jan 22, 1999	26.44	26.53	25.50	25.63
1681	NASDAQ	KLAC	Thu, Jan 21, 1999	27.63	28.25	26.44	27.03
1680	NASDAQ	KLAC	Wed, Jan 20, 1999	27.56	29.38	27.06	28.25
1679	NASDAQ	KLAC	Tue, Jan 19, 1999	29.09	29.09	26.53	27.31
1678	NASDAQ	KLAC	Fri, Jan 15, 1999	27.34	29.63	26.94	29.27
1677	NASDAQ	KLAC	Thu, Jan 14, 1999	27.63	27.66	26.00	27.34
1676	NASDAQ	KLAC	Wed, Jan 13, 1999	26.38	28.84	26.13	27.50
1675	NASDAQ	KLAC	Tue, Jan 12, 1999	27.44	28.38	27.25	27.50
1674	NASDAQ	KLAC	Mon, Jan 11, 1999	26.50	27.47	26.25	27.47
1673	NASDAQ	KLAC	Fri, Jan 8, 1999	27.38	27.69	25.75	26.44
1672	NASDAQ	KLAC	Thu, Jan 7, 1999	26.63	28.00	26.19	26.63
1671	NASDAQ	KLAC	Wed, Jan 6, 1999	26.97	28.25	26.53	27.03
1670	NASDAQ	KLAC	Tue, Jan 5, 1999	23.44	26.59	22.88	26.31
1669	NASDAQ	KLAC	Mon, Jan 4, 1999	22.00	23.06	21.59	22.88
1668	NASDAQ	KLAC	Thu, Dec 31, 1998	21.75	22.03	21.44	21.69
1667	NASDAQ	KLAC	Wed, Dec 30, 1998	20.66	22.16	20.63	21.56
1666	NASDAQ	KLAC	Tue, Dec 29, 1998	20.63	20.88	20.22	20.66
1665	NASDAQ	KLAC	Mon, Dec 28, 1998	21.28	21.38	20.22	20.56
1664	NASDAQ	KLAC	Thu, Dec 24, 1998	20.16	21.03	20.00	20.81
1663	NASDAQ	KLAC	Wed, Dec 23, 1998	20.88	20.88	19.53	20.19
1662	NASDAQ	KLAC	Tue, Dec 22, 1998	21.50	21.56	20.28	20.47
1661	NASDAQ	KLAC	Mon, Dec 21, 1998	21.94	22.00	20.66	21.06
1660	NASDAQ	KLAC	Fri, Dec 18, 1998	21.00	22.16	20.91	21.72
1659	NASDAQ	KLAC	Thu, Dec 17, 1998	19.22	20.75	19.06	20.66
1658	NASDAQ	KLAC	Wed, Dec 16, 1998	20.25	20.75	18.84	18.88
1657	NASDAQ	KLAC	Tue, Dec 15, 1998	19.38	20.13	19.25	19.97
1656	NASDAQ	KLAC	Mon, Dec 14, 1998	20.06	20.06	18.72	18.78
1655	NASDAQ	KLAC	Fri, Dec 11, 1998	20.75	21.56	20.13	20.28
1654	NASDAQ	KLAC	Thu, Dec 10, 1998	22.44	22.50	20.69	20.91
1653	NASDAQ	KLAC	Wed, Dec 9, 1998	22.88	23.25	22.25	22.47
1652	NASDAQ	KLAC	Tue, Dec 8, 1998	22.00	23.16	22.00	22.88
1651	NASDAQ	KLAC	Mon, Dec 7, 1998	21.31	22.19	21.00	21.94
1650	NASDAQ	KLAC	Fri, Dec 4, 1998	22.00	22.13	20.63	21.53
1649	NASDAQ	KLAC	Thu, Dec 3, 1998	20.25	23.22	20.25	21.38
1648	NASDAQ	KLAC	Wed, Dec 2, 1998	17.50	20.72	17.50	20.63
1647	NASDAQ	KLAC	Tue, Dec 1, 1998	16.91	17.88	16.22	17.81
1646	NASDAQ	KLAC	Mon, Nov 30, 1998	18.47	18.50	17.00	17.03
1645	NASDAQ	KLAC	Fri, Nov 27, 1998	18.56	18.69	18.41	18.47
1644	NASDAQ	KLAC	Wed, Nov 25, 1998	19.50	19.56	18.34	18.56
1643	NASDAQ	KLAC	Tue, Nov 24, 1998	18.94	19.94	18.91	19.72
1642	NASDAQ	KLAC	Mon, Nov 23, 1998	18.44	19.03	18.41	18.94
1641	NASDAQ	KLAC	Fri, Nov 20, 1998	18.50	18.94	18.31	18.44
1640	NASDAQ	KLAC	Thu, Nov 19, 1998	18.25	18.56	18.00	18.19
1639	NASDAQ	KLAC	Wed, Nov 18, 1998	18.06	18.63	17.94	18.28
1638	NASDAQ	KLAC	Tue, Nov 17, 1998	17.44	17.75	16.81	17.59
1637	NASDAQ	KLAC	Mon, Nov 16, 1998	18.56	18.81	17.50	17.72
1636	NASDAQ	KLAC	Fri, Nov 13, 1998	18.97	19.19	18.47	18.50
1635	NASDAQ	KLAC	Thu, Nov 12, 1998	18.19	19.13	18.13	18.97
1634	NASDAQ	KLAC	Wed, Nov 11, 1998	18.09	18.44	17.78	18.34
1633	NASDAQ	KLAC	Tue, Nov 10, 1998	17.56	17.94	17.50	17.59
1632	NASDAQ	KLAC	Mon, Nov 9, 1998	17.91	18.19	17.25	17.69
1631	NASDAQ	KLAC	Fri, Nov 6, 1998	16.50	18.38	16.44	18.06
1630	NASDAQ	KLAC	Thu, Nov 5, 1998	16.22	16.81	15.84	16.63
1629	NASDAQ	KLAC	Wed, Nov 4, 1998	15.75	16.84	15.69	16.22
1628	NASDAQ	KLAC	Tue, Nov 3, 1998	17.06	17.13	15.38	15.41
1627	NASDAQ	KLAC	Mon, Nov 2, 1998	17.91	17.94	16.97	17.28
1626	NASDAQ	KLAC	Fri, Oct 30, 1998	18.47	19.28	18.25	18.44
1625	NASDAQ	KLAC	Thu, Oct 29, 1998	17.38	18.56	17.00	18.25
1624	NASDAQ	KLAC	Wed, Oct 28, 1998	16.34	17.50	16.16	17.48
1623	NASDAQ	KLAC	Tue, Oct 27, 1998	17.47	17.63	16.50	16.50
1622	NASDAQ	KLAC	Mon, Oct 26, 1998	17.00	17.50	16.19	17.25
1621	NASDAQ	KLAC	Fri, Oct 23, 1998	16.63	18.17	16.59	16.97
1620	NASDAQ	KLAC	Thu, Oct 22, 1998	14.53	16.38	14.34	16.28
1619	NASDAQ	KLAC	Wed, Oct 21, 1998	14.19	14.75	13.44	14.72
1618	NASDAQ	KLAC	Tue, Oct 20, 1998	13.94	14.94	13.69	14.03
1617	NASDAQ	KLAC	Mon, Oct 19, 1998	13.38	13.81	13.19	13.81
1616	NASDAQ	KLAC	Fri, Oct 16, 1998	13.50	13.63	12.94	13.41
1615	NASDAQ	KLAC	Thu, Oct 15, 1998	13.19	13.56	12.50	13.41
1614	NASDAQ	KLAC	Wed, Oct 14, 1998	12.94	14.09	12.88	13.72
1613	NASDAQ	KLAC	Tue, Oct 13, 1998	13.19	13.75	12.88	13.06
1612	NASDAQ	KLAC	Mon, Oct 12, 1998	12.78	14.19	12.78	13.72
1611	NASDAQ	KLAC	Fri, Oct 9, 1998	11.06	12.50	11.06	12.50
1610	NASDAQ	KLAC	Thu, Oct 8, 1998	10.81	11.31	10.50	10.94
1609	NASDAQ	KLAC	Wed, Oct 7, 1998	10.63	11.25	10.44	10.94
1608	NASDAQ	KLAC	Tue, Oct 6, 1998	11.38	11.50	10.38	10.75
1607	NASDAQ	KLAC	Mon, Oct 5, 1998	11.28	11.31	10.75	10.84
1606	NASDAQ	KLAC	Fri, Oct 2, 1998	11.84	11.94	11.13	11.31
1605	NASDAQ	KLAC	Thu, Oct 1, 1998	12.19	12.78	11.72	11.75
1604	NASDAQ	KLAC	Wed, Sep 30, 1998	12.94	13.06	12.25	12.44
1603	NASDAQ	KLAC	Tue, Sep 29, 1998	13.16	13.41	12.75	13.31
1602	NASDAQ	KLAC	Mon, Sep 28, 1998	13.56	14.19	12.91	13.16
1601	NASDAQ	KLAC	Fri, Sep 25, 1998	12.75	13.53	12.50	13.50
1600	NASDAQ	KLAC	Thu, Sep 24, 1998	12.81	13.47	12.75	12.94
1599	NASDAQ	KLAC	Wed, Sep 23, 1998	12.47	13.00	12.00	12.97
1598	NASDAQ	KLAC	Tue, Sep 22, 1998	11.75	12.31	11.66	12.06
1597	NASDAQ	KLAC	Mon, Sep 21, 1998	11.00	11.69	10.88	11.66
1596	NASDAQ	KLAC	Fri, Sep 18, 1998	11.47	11.50	11.03	11.19
1595	NASDAQ	KLAC	Thu, Sep 17, 1998	11.44	11.69	11.25	11.31
1594	NASDAQ	KLAC	Wed, Sep 16, 1998	11.69	11.81	11.53	11.69
1593	NASDAQ	KLAC	Tue, Sep 15, 1998	11.47	11.66	11.38	11.47
1592	NASDAQ	KLAC	Mon, Sep 14, 1998	12.50	12.81	11.25	11.38
1591	NASDAQ	KLAC	Fri, Sep 11, 1998	11.25	12.44	11.25	12.25
1590	NASDAQ	KLAC	Thu, Sep 10, 1998	11.22	11.44	10.75	11.03
1589	NASDAQ	KLAC	Wed, Sep 9, 1998	12.25	12.50	11.38	11.44
1588	NASDAQ	KLAC	Tue, Sep 8, 1998	11.84	12.31	11.75	12.22
1587	NASDAQ	KLAC	Fri, Sep 4, 1998	11.94	12.09	10.81	11.13
1586	NASDAQ	KLAC	Thu, Sep 3, 1998	12.31	12.31	11.38	11.41
1585	NASDAQ	KLAC	Wed, Sep 2, 1998	12.75	13.31	12.50	12.69
1584	NASDAQ	KLAC	Tue, Sep 1, 1998	10.94	12.69	10.69	12.69
1583	NASDAQ	KLAC	Mon, Aug 31, 1998	12.66	12.69	10.63	10.63
1582	NASDAQ	KLAC	Fri, Aug 28, 1998	12.97	13.19	12.16	12.38
1581	NASDAQ	KLAC	Thu, Aug 27, 1998	13.75	13.94	12.63	12.69
1580	NASDAQ	KLAC	Wed, Aug 26, 1998	14.31	14.63	13.94	14.09
1579	NASDAQ	KLAC	Tue, Aug 25, 1998	14.69	15.00	14.31	14.56
1578	NASDAQ	KLAC	Mon, Aug 24, 1998	14.59	15.00	14.28	14.41
1577	NASDAQ	KLAC	Fri, Aug 21, 1998	14.56	14.63	14.06	14.28
1576	NASDAQ	KLAC	Thu, Aug 20, 1998	14.69	15.06	14.53	14.72
1575	NASDAQ	KLAC	Wed, Aug 19, 1998	16.00	16.06	15.00	15.09
1574	NASDAQ	KLAC	Tue, Aug 18, 1998	15.56	16.22	15.34	15.78
1573	NASDAQ	KLAC	Mon, Aug 17, 1998	14.03	15.97	13.94	15.56
1572	NASDAQ	KLAC	Fri, Aug 14, 1998	14.19	14.25	13.84	14.06
1571	NASDAQ	KLAC	Thu, Aug 13, 1998	14.72	15.06	13.75	13.75
1570	NASDAQ	KLAC	Wed, Aug 12, 1998	15.50	15.81	14.53	14.75
1569	NASDAQ	KLAC	Tue, Aug 11, 1998	14.75	15.63	14.44	15.19
1568	NASDAQ	KLAC	Mon, Aug 10, 1998	16.16	16.19	15.19	15.19
1567	NASDAQ	KLAC	Fri, Aug 7, 1998	14.94	16.44	14.81	16.16
1566	NASDAQ	KLAC	Thu, Aug 6, 1998	13.84	15.13	13.75	14.56
1565	NASDAQ	KLAC	Wed, Aug 5, 1998	14.00	14.34	13.16	13.88
1564	NASDAQ	KLAC	Tue, Aug 4, 1998	14.38	14.66	13.81	13.91
1563	NASDAQ	KLAC	Mon, Aug 3, 1998	14.75	14.88	13.94	14.13
1562	NASDAQ	KLAC	Fri, Jul 31, 1998	15.00	15.69	14.75	14.94
1561	NASDAQ	KLAC	Thu, Jul 30, 1998	14.25	15.13	14.03	14.97
1560	NASDAQ	KLAC	Wed, Jul 29, 1998	14.56	14.69	13.88	14.06
1559	NASDAQ	KLAC	Tue, Jul 28, 1998	14.19	15.19	13.94	14.47
1558	NASDAQ	KLAC	Mon, Jul 27, 1998	13.31	13.88	13.06	13.63
1557	NASDAQ	KLAC	Fri, Jul 24, 1998	13.25	13.56	12.94	13.34
1556	NASDAQ	KLAC	Thu, Jul 23, 1998	13.47	13.63	12.84	13.06
1555	NASDAQ	KLAC	Wed, Jul 22, 1998	13.81	14.00	13.25	13.44
1554	NASDAQ	KLAC	Tue, Jul 21, 1998	13.75	14.47	13.59	14.03
1553	NASDAQ	KLAC	Mon, Jul 20, 1998	14.06	14.09	13.69	13.78
1552	NASDAQ	KLAC	Fri, Jul 17, 1998	13.81	14.03	13.34	13.91
1551	NASDAQ	KLAC	Thu, Jul 16, 1998	13.63	14.44	13.50	13.72
1550	NASDAQ	KLAC	Wed, Jul 15, 1998	12.94	13.63	12.88	13.50
1549	NASDAQ	KLAC	Tue, Jul 14, 1998	13.44	13.56	12.63	12.69
1548	NASDAQ	KLAC	Mon, Jul 13, 1998	13.63	13.69	13.19	13.41
1547	NASDAQ	KLAC	Fri, Jul 10, 1998	13.22	13.56	13.16	13.53
1546	NASDAQ	KLAC	Thu, Jul 9, 1998	13.78	13.81	13.09	13.19
1545	NASDAQ	KLAC	Wed, Jul 8, 1998	13.81	14.06	13.34	13.81
1544	NASDAQ	KLAC	Tue, Jul 7, 1998	13.63	13.97	13.25	13.88
1543	NASDAQ	KLAC	Mon, Jul 6, 1998	13.06	13.50	13.00	13.50
1542	NASDAQ	KLAC	Thu, Jul 2, 1998	13.16	13.50	12.81	13.00
1541	NASDAQ	KLAC	Wed, Jul 1, 1998	14.00	14.13	13.63	13.88
1540	NASDAQ	KLAC	Tue, Jun 30, 1998	13.75	13.97	13.47	13.84
1539	NASDAQ	KLAC	Mon, Jun 29, 1998	14.13	14.25	13.69	13.75
1538	NASDAQ	KLAC	Fri, Jun 26, 1998	13.75	14.31	13.56	14.00
1537	NASDAQ	KLAC	Thu, Jun 25, 1998	14.09	14.56	13.56	13.75
1536	NASDAQ	KLAC	Wed, Jun 24, 1998	13.88	14.09	13.31	14.06
1535	NASDAQ	KLAC	Tue, Jun 23, 1998	13.69	14.13	13.56	13.78
1534	NASDAQ	KLAC	Mon, Jun 22, 1998	13.50	13.69	13.16	13.56
1533	NASDAQ	KLAC	Fri, Jun 19, 1998	14.03	14.06	13.19	13.28
1532	NASDAQ	KLAC	Thu, Jun 18, 1998	13.75	14.25	13.44	13.91
1531	NASDAQ	KLAC	Wed, Jun 17, 1998	14.03	14.38	13.38	13.59
1530	NASDAQ	KLAC	Tue, Jun 16, 1998	12.94	14.06	12.94	14.06
1529	NASDAQ	KLAC	Mon, Jun 15, 1998	12.28	13.59	12.28	12.78
1528	NASDAQ	KLAC	Fri, Jun 12, 1998	13.25	13.31	12.13	12.47
1527	NASDAQ	KLAC	Thu, Jun 11, 1998	14.06	14.22	13.44	13.56
1526	NASDAQ	KLAC	Wed, Jun 10, 1998	14.06	14.19	13.75	14.00
1525	NASDAQ	KLAC	Tue, Jun 9, 1998	14.06	14.44	14.03	14.38
1524	NASDAQ	KLAC	Mon, Jun 8, 1998	14.06	14.19	13.91	14.00
1523	NASDAQ	KLAC	Fri, Jun 5, 1998	14.16	14.16	13.47	13.81
1522	NASDAQ	KLAC	Thu, Jun 4, 1998	14.69	14.81	13.69	14.06
1521	NASDAQ	KLAC	Wed, Jun 3, 1998	15.50	15.50	14.25	14.31
1520	NASDAQ	KLAC	Tue, Jun 2, 1998	15.94	16.06	14.81	15.22
1519	NASDAQ	KLAC	Mon, Jun 1, 1998	16.81	17.31	15.06	15.63
1518	NASDAQ	KLAC	Fri, May 29, 1998	18.31	18.44	16.88	16.88
1517	NASDAQ	KLAC	Thu, May 28, 1998	18.06	18.84	17.94	18.19
1516	NASDAQ	KLAC	Wed, May 27, 1998	17.13	18.38	17.00	18.34
1515	NASDAQ	KLAC	Tue, May 26, 1998	17.97	18.13	17.22	17.50
1514	NASDAQ	KLAC	Fri, May 22, 1998	18.22	18.25	17.56	17.72
1513	NASDAQ	KLAC	Thu, May 21, 1998	19.00	19.00	18.06	18.19
1512	NASDAQ	KLAC	Wed, May 20, 1998	19.38	19.75	18.69	18.88
1511	NASDAQ	KLAC	Tue, May 19, 1998	19.50	19.94	19.19	19.41
1510	NASDAQ	KLAC	Mon, May 18, 1998	19.19	19.50	18.81	19.31
1509	NASDAQ	KLAC	Fri, May 15, 1998	20.00	20.03	18.88	19.22
1508	NASDAQ	KLAC	Thu, May 14, 1998	20.19	20.69	19.94	20.00
1507	NASDAQ	KLAC	Wed, May 13, 1998	20.56	21.19	20.31	20.56
1506	NASDAQ	KLAC	Tue, May 12, 1998	20.75	20.81	20.00	20.78
1505	NASDAQ	KLAC	Mon, May 11, 1998	20.88	21.16	20.63	20.70
1504	NASDAQ	KLAC	Fri, May 8, 1998	20.09	20.88	20.03	20.81
1503	NASDAQ	KLAC	Thu, May 7, 1998	20.31	20.38	19.88	20.03
1502	NASDAQ	KLAC	Wed, May 6, 1998	20.91	20.91	20.06	20.22
1501	NASDAQ	KLAC	Tue, May 5, 1998	20.22	21.09	20.19	20.75
1500	NASDAQ	KLAC	Mon, May 4, 1998	20.38	20.94	20.03	20.09
1499	NASDAQ	KLAC	Fri, May 1, 1998	20.19	20.28	19.53	20.22
1498	NASDAQ	KLAC	Thu, Apr 30, 1998	20.69	20.88	19.88	20.16
1497	NASDAQ	KLAC	Wed, Apr 29, 1998	20.56	20.75	20.16	20.50
1496	NASDAQ	KLAC	Tue, Apr 28, 1998	21.06	21.13	20.16	20.56
1495	NASDAQ	KLAC	Mon, Apr 27, 1998	20.88	21.06	20.44	20.72
1494	NASDAQ	KLAC	Fri, Apr 24, 1998	21.00	21.44	20.88	21.38
1493	NASDAQ	KLAC	Thu, Apr 23, 1998	21.31	21.50	20.97	21.06
1492	NASDAQ	KLAC	Wed, Apr 22, 1998	20.81	21.63	20.69	21.56
1491	NASDAQ	KLAC	Tue, Apr 21, 1998	20.13	21.13	20.13	20.84
1490	NASDAQ	KLAC	Mon, Apr 20, 1998	19.38	20.41	19.31	20.16
1489	NASDAQ	KLAC	Fri, Apr 17, 1998	19.56	19.69	19.25	19.47
1488	NASDAQ	KLAC	Thu, Apr 16, 1998	19.44	20.94	19.19	19.66
1487	NASDAQ	KLAC	Wed, Apr 15, 1998	19.69	20.13	19.56	19.81
1486	NASDAQ	KLAC	Tue, Apr 14, 1998	19.50	19.88	19.19	19.19
1485	NASDAQ	KLAC	Mon, Apr 13, 1998	18.56	19.69	18.38	19.50
1484	NASDAQ	KLAC	Thu, Apr 9, 1998	18.88	18.88	18.50	18.56
1483	NASDAQ	KLAC	Wed, Apr 8, 1998	18.63	18.94	18.34	18.53
1482	NASDAQ	KLAC	Tue, Apr 7, 1998	18.63	18.63	18.25	18.44
1481	NASDAQ	KLAC	Mon, Apr 6, 1998	19.50	19.63	18.44	18.78
1480	NASDAQ	KLAC	Fri, Apr 3, 1998	20.31	20.38	18.97	19.22
1479	NASDAQ	KLAC	Thu, Apr 2, 1998	20.25	21.25	20.25	20.25
1478	NASDAQ	KLAC	Wed, Apr 1, 1998	18.63	20.59	18.41	20.53
1477	NASDAQ	KLAC	Tue, Mar 31, 1998	18.91	19.41	18.81	19.13
1476	NASDAQ	KLAC	Mon, Mar 30, 1998	18.91	19.13	18.88	18.88
1475	NASDAQ	KLAC	Fri, Mar 27, 1998	19.50	19.56	18.75	18.91
1474	NASDAQ	KLAC	Thu, Mar 26, 1998	19.13	19.50	19.09	19.31
1473	NASDAQ	KLAC	Wed, Mar 25, 1998	19.25	19.69	18.88	19.22
1472	NASDAQ	KLAC	Tue, Mar 24, 1998	18.56	18.63	17.94	18.50
1471	NASDAQ	KLAC	Mon, Mar 23, 1998	18.81	19.28	18.66	18.72
1470	NASDAQ	KLAC	Fri, Mar 20, 1998	19.13	19.13	18.38	18.81
1469	NASDAQ	KLAC	Thu, Mar 19, 1998	18.81	19.03	18.41	19.00
1468	NASDAQ	KLAC	Wed, Mar 18, 1998	18.09	18.63	17.88	17.97
1467	NASDAQ	KLAC	Tue, Mar 17, 1998	19.13	19.25	18.00	18.09
1466	NASDAQ	KLAC	Mon, Mar 16, 1998	19.31	19.59	19.19	19.25
1465	NASDAQ	KLAC	Fri, Mar 13, 1998	19.59	20.06	19.13	19.13
1464	NASDAQ	KLAC	Thu, Mar 12, 1998	19.25	19.59	19.06	19.50
1463	NASDAQ	KLAC	Wed, Mar 11, 1998	19.94	19.97	19.22	19.28
1462	NASDAQ	KLAC	Tue, Mar 10, 1998	19.88	20.00	19.19	19.63
1461	NASDAQ	KLAC	Mon, Mar 9, 1998	19.50	19.88	19.06	19.34
1460	NASDAQ	KLAC	Fri, Mar 6, 1998	20.13	20.19	19.38	19.72
1459	NASDAQ	KLAC	Thu, Mar 5, 1998	20.06	20.56	19.25	19.63
1458	NASDAQ	KLAC	Wed, Mar 4, 1998	20.31	21.31	20.25	21.16
1457	NASDAQ	KLAC	Tue, Mar 3, 1998	21.25	21.44	20.44	20.67
1456	NASDAQ	KLAC	Mon, Mar 2, 1998	23.31	23.31	21.25	21.50
1455	NASDAQ	KLAC	Fri, Feb 27, 1998	23.75	24.00	23.00	23.08
1454	NASDAQ	KLAC	Thu, Feb 26, 1998	22.88	24.00	22.75	24.00
1453	NASDAQ	KLAC	Wed, Feb 25, 1998	21.63	23.06	21.63	22.97
1452	NASDAQ	KLAC	Tue, Feb 24, 1998	22.19	22.38	21.22	21.28
1451	NASDAQ	KLAC	Mon, Feb 23, 1998	21.38	22.31	21.06	22.23
1450	NASDAQ	KLAC	Fri, Feb 20, 1998	22.28	22.28	20.88	21.13
1449	NASDAQ	KLAC	Thu, Feb 19, 1998	21.63	22.38	21.31	22.00
1448	NASDAQ	KLAC	Wed, Feb 18, 1998	21.75	22.38	21.06	21.25
1447	NASDAQ	KLAC	Tue, Feb 17, 1998	22.63	23.14	21.69	21.84
1446	NASDAQ	KLAC	Fri, Feb 13, 1998	22.25	22.50	21.78	22.50
1445	NASDAQ	KLAC	Thu, Feb 12, 1998	22.00	22.66	21.47	22.44
1444	NASDAQ	KLAC	Wed, Feb 11, 1998	20.88	21.94	20.72	21.88
1443	NASDAQ	KLAC	Tue, Feb 10, 1998	20.31	21.00	20.31	20.66
1442	NASDAQ	KLAC	Mon, Feb 9, 1998	21.38	21.44	20.25	20.25
1441	NASDAQ	KLAC	Fri, Feb 6, 1998	20.25	21.31	20.00	20.91
1440	NASDAQ	KLAC	Thu, Feb 5, 1998	22.06	22.44	20.38	20.44
1439	NASDAQ	KLAC	Wed, Feb 4, 1998	19.78	21.97	19.38	21.53
1438	NASDAQ	KLAC	Tue, Feb 3, 1998	20.00	20.69	19.94	20.03
1437	NASDAQ	KLAC	Mon, Feb 2, 1998	19.25	20.09	19.00	19.97
1436	NASDAQ	KLAC	Fri, Jan 30, 1998	18.56	19.06	18.38	18.75
1435	NASDAQ	KLAC	Thu, Jan 29, 1998	18.81	19.13	18.19	18.19
1434	NASDAQ	KLAC	Wed, Jan 28, 1998	18.56	19.31	18.44	18.94
1433	NASDAQ	KLAC	Tue, Jan 27, 1998	18.13	18.50	17.94	18.31
1432	NASDAQ	KLAC	Mon, Jan 26, 1998	18.94	19.00	17.88	18.00
1431	NASDAQ	KLAC	Fri, Jan 23, 1998	18.38	19.03	18.19	18.81
1430	NASDAQ	KLAC	Thu, Jan 22, 1998	18.63	19.25	18.06	18.06
1429	NASDAQ	KLAC	Wed, Jan 21, 1998	19.69	20.13	18.81	18.84
1428	NASDAQ	KLAC	Tue, Jan 20, 1998	18.81	20.38	18.75	20.22
1427	NASDAQ	KLAC	Fri, Jan 16, 1998	19.50	19.69	18.25	18.47
1426	NASDAQ	KLAC	Thu, Jan 15, 1998	18.00	19.47	18.00	19.22
1425	NASDAQ	KLAC	Wed, Jan 14, 1998	19.13	19.13	17.81	18.25
1424	NASDAQ	KLAC	Tue, Jan 13, 1998	17.75	19.38	17.44	19.16
1423	NASDAQ	KLAC	Mon, Jan 12, 1998	16.88	17.75	16.69	17.13
1422	NASDAQ	KLAC	Fri, Jan 9, 1998	18.75	18.81	16.69	17.38
1421	NASDAQ	KLAC	Thu, Jan 8, 1998	18.13	19.25	18.13	18.28
1420	NASDAQ	KLAC	Wed, Jan 7, 1998	19.00	19.50	18.31	18.50
1419	NASDAQ	KLAC	Tue, Jan 6, 1998	20.94	21.25	19.50	19.53
1418	NASDAQ	KLAC	Mon, Jan 5, 1998	20.44	21.88	19.81	21.38
1417	NASDAQ	KLAC	Fri, Jan 2, 1998	19.25	20.25	18.94	20.25
1416	NASDAQ	KLAC	Wed, Dec 31, 1997	19.13	19.50	18.88	19.31
1415	NASDAQ	KLAC	Tue, Dec 30, 1997	19.25	19.63	18.81	19.13
1414	NASDAQ	KLAC	Mon, Dec 29, 1997	19.75	19.94	18.94	19.31
1413	NASDAQ	KLAC	Fri, Dec 26, 1997	18.88	19.25	18.75	19.19
1412	NASDAQ	KLAC	Wed, Dec 24, 1997	18.75	19.06	18.31	18.63
1411	NASDAQ	KLAC	Tue, Dec 23, 1997	19.97	19.97	18.44	18.53
1410	NASDAQ	KLAC	Mon, Dec 22, 1997	19.44	20.31	19.31	19.94
1409	NASDAQ	KLAC	Fri, Dec 19, 1997	17.25	19.25	17.13	18.91
1408	NASDAQ	KLAC	Thu, Dec 18, 1997	17.13	17.56	16.75	17.13
1407	NASDAQ	KLAC	Wed, Dec 17, 1997	18.88	19.13	17.25	17.38
1406	NASDAQ	KLAC	Tue, Dec 16, 1997	17.28	18.75	17.19	18.53
1405	NASDAQ	KLAC	Mon, Dec 15, 1997	17.31	18.06	16.78	17.19
1404	NASDAQ	KLAC	Fri, Dec 12, 1997	18.50	18.75	17.00	17.16
1403	NASDAQ	KLAC	Thu, Dec 11, 1997	19.00	19.38	17.75	18.13
1402	NASDAQ	KLAC	Wed, Dec 10, 1997	19.66	19.81	19.00	19.66
1401	NASDAQ	KLAC	Tue, Dec 9, 1997	20.53	21.31	19.59	19.81
1400	NASDAQ	KLAC	Mon, Dec 8, 1997	20.13	22.13	19.63	20.81
1399	NASDAQ	KLAC	Fri, Dec 5, 1997	18.69	20.44	18.69	20.22
1398	NASDAQ	KLAC	Thu, Dec 4, 1997	19.94	20.06	18.63	18.81
1397	NASDAQ	KLAC	Wed, Dec 3, 1997	20.56	20.56	19.44	19.75
1396	NASDAQ	KLAC	Tue, Dec 2, 1997	19.75	20.69	19.63	20.53
1395	NASDAQ	KLAC	Mon, Dec 1, 1997	19.88	20.53	19.38	19.81
1394	NASDAQ	KLAC	Fri, Nov 28, 1997	19.44	19.91	19.19	19.38
1393	NASDAQ	KLAC	Wed, Nov 26, 1997	20.38	20.72	19.00	19.38
1392	NASDAQ	KLAC	Tue, Nov 25, 1997	20.94	21.06	19.31	20.19
1391	NASDAQ	KLAC	Mon, Nov 24, 1997	21.97	22.25	20.13	20.41
1390	NASDAQ	KLAC	Fri, Nov 21, 1997	24.06	24.25	22.06	22.34
1389	NASDAQ	KLAC	Thu, Nov 20, 1997	23.19	24.13	22.63	23.75
1388	NASDAQ	KLAC	Wed, Nov 19, 1997	21.31	22.91	21.31	22.81
1387	NASDAQ	KLAC	Tue, Nov 18, 1997	22.75	23.00	21.81	21.81
1386	NASDAQ	KLAC	Mon, Nov 17, 1997	21.94	23.63	21.50	22.91
1385	NASDAQ	KLAC	Fri, Nov 14, 1997	21.38	22.19	20.56	21.00
1384	NASDAQ	KLAC	Thu, Nov 13, 1997	19.13	20.81	18.69	20.78
1383	NASDAQ	KLAC	Wed, Nov 12, 1997	21.13	21.34	18.06	18.31
1382	NASDAQ	KLAC	Tue, Nov 11, 1997	22.44	22.63	21.03	21.50
1381	NASDAQ	KLAC	Mon, Nov 10, 1997	23.38	23.44	21.88	22.19
1380	NASDAQ	KLAC	Fri, Nov 7, 1997	23.13	24.06	22.06	22.81
1379	NASDAQ	KLAC	Thu, Nov 6, 1997	26.06	26.56	24.06	24.56
1378	NASDAQ	KLAC	Wed, Nov 5, 1997	26.00	27.75	25.38	26.16
1377	NASDAQ	KLAC	Tue, Nov 4, 1997	23.59	25.97	22.75	25.84
1376	NASDAQ	KLAC	Mon, Nov 3, 1997	22.88	23.94	22.63	23.53
1375	NASDAQ	KLAC	Fri, Oct 31, 1997	21.81	22.13	20.06	21.97
1374	NASDAQ	KLAC	Thu, Oct 30, 1997	22.38	22.50	20.44	20.47
1373	NASDAQ	KLAC	Wed, Oct 29, 1997	24.25	25.19	22.76	23.13
1372	NASDAQ	KLAC	Tue, Oct 28, 1997	22.25	25.25	21.25	23.84
1371	NASDAQ	KLAC	Mon, Oct 27, 1997	25.75	26.00	23.00	23.25
1370	NASDAQ	KLAC	Fri, Oct 24, 1997	28.00	28.50	25.25	26.19
1369	NASDAQ	KLAC	Thu, Oct 23, 1997	29.19	29.88	28.69	29.13
1368	NASDAQ	KLAC	Wed, Oct 22, 1997	31.31	31.44	30.25	31.09
1367	NASDAQ	KLAC	Tue, Oct 21, 1997	30.19	31.06	29.25	30.94
1366	NASDAQ	KLAC	Mon, Oct 20, 1997	29.19	29.19	27.38	29.06
1365	NASDAQ	KLAC	Fri, Oct 17, 1997	30.44	30.63	27.63	29.00
1364	NASDAQ	KLAC	Thu, Oct 16, 1997	33.44	33.75	30.00	31.13
1363	NASDAQ	KLAC	Wed, Oct 15, 1997	33.75	34.56	33.13	33.22
1362	NASDAQ	KLAC	Tue, Oct 14, 1997	35.63	35.63	32.88	34.00
1361	NASDAQ	KLAC	Mon, Oct 13, 1997	36.31	37.00	35.63	35.81
1360	NASDAQ	KLAC	Fri, Oct 10, 1997	35.00	36.38	34.88	35.94
1359	NASDAQ	KLAC	Thu, Oct 9, 1997	35.00	35.88	34.44	35.25
1358	NASDAQ	KLAC	Wed, Oct 8, 1997	33.84	35.06	33.75	35.06
1357	NASDAQ	KLAC	Tue, Oct 7, 1997	33.50	33.88	33.13	33.78
1356	NASDAQ	KLAC	Mon, Oct 6, 1997	33.69	33.69	32.56	33.31
1355	NASDAQ	KLAC	Fri, Oct 3, 1997	33.88	34.63	33.31	33.88
1354	NASDAQ	KLAC	Thu, Oct 2, 1997	33.00	33.50	32.88	33.34
1353	NASDAQ	KLAC	Wed, Oct 1, 1997	34.13	34.13	31.50	32.56
1352	NASDAQ	KLAC	Tue, Sep 30, 1997	35.25	35.63	33.75	33.78
1351	NASDAQ	KLAC	Mon, Sep 29, 1997	35.06	36.19	34.44	35.44
1350	NASDAQ	KLAC	Fri, Sep 26, 1997	36.25	36.28	34.63	34.72
1349	NASDAQ	KLAC	Thu, Sep 25, 1997	36.19	36.47	35.69	36.25
1348	NASDAQ	KLAC	Wed, Sep 24, 1997	36.50	36.94	35.88	36.56
1347	NASDAQ	KLAC	Tue, Sep 23, 1997	35.13	36.63	35.06	36.31
1346	NASDAQ	KLAC	Mon, Sep 22, 1997	35.13	36.06	35.00	35.06
1345	NASDAQ	KLAC	Fri, Sep 19, 1997	35.50	35.81	34.88	34.94
1344	NASDAQ	KLAC	Thu, Sep 18, 1997	35.84	36.25	35.19	35.50
1343	NASDAQ	KLAC	Wed, Sep 17, 1997	36.56	36.75	35.50	35.81
1342	NASDAQ	KLAC	Tue, Sep 16, 1997	36.25	36.81	35.06	36.28
1341	NASDAQ	KLAC	Mon, Sep 15, 1997	37.31	37.63	35.66	35.94
1340	NASDAQ	KLAC	Fri, Sep 12, 1997	35.94	37.75	35.31	37.56
1339	NASDAQ	KLAC	Thu, Sep 11, 1997	36.34	36.56	33.50	35.78
1338	NASDAQ	KLAC	Wed, Sep 10, 1997	37.50	37.50	36.25	36.34
1337	NASDAQ	KLAC	Tue, Sep 9, 1997	34.06	35.19	34.06	34.94
1336	NASDAQ	KLAC	Mon, Sep 8, 1997	35.88	36.06	33.81	33.97
1335	NASDAQ	KLAC	Fri, Sep 5, 1997	36.16	36.31	35.19	36.03
1334	NASDAQ	KLAC	Thu, Sep 4, 1997	35.75	36.34	35.31	35.88
1333	NASDAQ	KLAC	Wed, Sep 3, 1997	35.56	36.69	35.31	35.84
1332	NASDAQ	KLAC	Tue, Sep 2, 1997	35.63	36.25	35.44	35.69
1331	NASDAQ	KLAC	Fri, Aug 29, 1997	36.06	36.06	35.16	35.44
1330	NASDAQ	KLAC	Thu, Aug 28, 1997	35.00	36.44	34.25	36.09
1329	NASDAQ	KLAC	Wed, Aug 27, 1997	35.56	35.88	34.31	35.50
1328	NASDAQ	KLAC	Tue, Aug 26, 1997	36.75	36.75	35.13	35.56
1327	NASDAQ	KLAC	Mon, Aug 25, 1997	37.13	38.25	36.63	36.94
1326	NASDAQ	KLAC	Fri, Aug 22, 1997	35.13	37.31	34.88	37.31
1325	NASDAQ	KLAC	Thu, Aug 21, 1997	37.50	37.63	36.38	36.44
1324	NASDAQ	KLAC	Wed, Aug 20, 1997	34.56	38.44	34.19	37.81
1323	NASDAQ	KLAC	Tue, Aug 19, 1997	33.63	34.75	33.31	34.66
1322	NASDAQ	KLAC	Mon, Aug 18, 1997	33.75	33.88	32.56	33.69
1321	NASDAQ	KLAC	Fri, Aug 15, 1997	32.44	33.63	31.56	33.22
1320	NASDAQ	KLAC	Thu, Aug 14, 1997	32.88	33.16	32.25	32.31
1319	NASDAQ	KLAC	Wed, Aug 13, 1997	32.31	33.44	31.44	32.94
1318	NASDAQ	KLAC	Tue, Aug 12, 1997	30.72	31.94	30.66	31.00
1317	NASDAQ	KLAC	Mon, Aug 11, 1997	31.13	31.25	29.75	30.66
1316	NASDAQ	KLAC	Fri, Aug 8, 1997	32.31	32.50	30.94	31.13
1315	NASDAQ	KLAC	Thu, Aug 7, 1997	33.19	33.38	32.22	32.59
1314	NASDAQ	KLAC	Wed, Aug 6, 1997	32.81	33.28	32.31	33.06
1313	NASDAQ	KLAC	Tue, Aug 5, 1997	32.00	33.19	31.97	32.88
1312	NASDAQ	KLAC	Mon, Aug 4, 1997	30.75	31.97	30.31	31.84
1311	NASDAQ	KLAC	Fri, Aug 1, 1997	30.31	31.06	29.75	30.84
1310	NASDAQ	KLAC	Thu, Jul 31, 1997	29.63	30.28	29.09	30.28
1309	NASDAQ	KLAC	Wed, Jul 30, 1997	29.75	29.84	29.13	29.66
1308	NASDAQ	KLAC	Tue, Jul 29, 1997	31.44	31.69	30.03	30.09
1307	NASDAQ	KLAC	Mon, Jul 28, 1997	31.00	31.75	30.31	31.69
1306	NASDAQ	KLAC	Fri, Jul 25, 1997	31.69	31.88	30.63	31.03
1305	NASDAQ	KLAC	Thu, Jul 24, 1997	30.63	32.19	29.50	31.84
1304	NASDAQ	KLAC	Wed, Jul 23, 1997	28.94	30.88	28.25	30.72
1303	NASDAQ	KLAC	Tue, Jul 22, 1997	27.44	29.22	27.38	29.00
1302	NASDAQ	KLAC	Mon, Jul 21, 1997	27.44	27.63	26.66	27.38
1301	NASDAQ	KLAC	Fri, Jul 18, 1997	28.38	28.50	26.94	27.50
1300	NASDAQ	KLAC	Thu, Jul 17, 1997	29.50	29.56	28.50	28.50
1299	NASDAQ	KLAC	Wed, Jul 16, 1997	29.25	29.94	28.63	29.69
1298	NASDAQ	KLAC	Tue, Jul 15, 1997	29.78	29.94	28.94	28.94
1297	NASDAQ	KLAC	Mon, Jul 14, 1997	28.06	29.69	28.06	29.50
1296	NASDAQ	KLAC	Fri, Jul 11, 1997	27.69	28.38	27.56	28.16
1295	NASDAQ	KLAC	Thu, Jul 10, 1997	27.00	27.75	26.19	27.53
1294	NASDAQ	KLAC	Wed, Jul 9, 1997	27.50	27.72	26.88	27.13
1293	NASDAQ	KLAC	Tue, Jul 8, 1997	27.00	27.50	26.69	27.50
1292	NASDAQ	KLAC	Mon, Jul 7, 1997	27.25	27.25	26.47	27.09
1291	NASDAQ	KLAC	Thu, Jul 3, 1997	26.88	27.44	26.63	27.13
1290	NASDAQ	KLAC	Wed, Jul 2, 1997	26.00	27.06	25.81	26.69
1289	NASDAQ	KLAC	Tue, Jul 1, 1997	24.19	26.19	24.13	26.06
1288	NASDAQ	KLAC	Mon, Jun 30, 1997	24.50	25.91	24.38	24.38
1287	NASDAQ	KLAC	Fri, Jun 27, 1997	25.25	26.00	24.31	24.44
1286	NASDAQ	KLAC	Thu, Jun 26, 1997	25.06	25.63	24.75	25.06
1285	NASDAQ	KLAC	Wed, Jun 25, 1997	25.19	25.69	24.84	25.16
1284	NASDAQ	KLAC	Tue, Jun 24, 1997	25.75	25.75	24.75	25.31
1283	NASDAQ	KLAC	Mon, Jun 23, 1997	25.06	25.88	24.88	25.28
1282	NASDAQ	KLAC	Fri, Jun 20, 1997	25.00	25.38	24.56	24.94
1281	NASDAQ	KLAC	Thu, Jun 19, 1997	24.13	25.13	23.63	25.00
1280	NASDAQ	KLAC	Wed, Jun 18, 1997	24.00	24.63	23.81	24.13
1279	NASDAQ	KLAC	Tue, Jun 17, 1997	23.13	24.78	23.00	24.38
1278	NASDAQ	KLAC	Mon, Jun 16, 1997	23.06	23.81	22.69	23.38
1277	NASDAQ	KLAC	Fri, Jun 13, 1997	21.81	23.19	21.81	23.13
1276	NASDAQ	KLAC	Thu, Jun 12, 1997	21.94	22.38	21.13	21.81
1275	NASDAQ	KLAC	Wed, Jun 11, 1997	21.00	22.25	20.19	22.25
1274	NASDAQ	KLAC	Tue, Jun 10, 1997	23.13	23.38	21.22	21.63
1273	NASDAQ	KLAC	Mon, Jun 9, 1997	23.75	24.72	23.75	24.03
1272	NASDAQ	KLAC	Fri, Jun 6, 1997	23.13	24.06	22.88	23.78
1271	NASDAQ	KLAC	Thu, Jun 5, 1997	23.38	23.75	22.94	23.19
1270	NASDAQ	KLAC	Wed, Jun 4, 1997	23.28	24.06	23.25	23.44
1269	NASDAQ	KLAC	Tue, Jun 3, 1997	23.75	24.06	23.13	23.13
1268	NASDAQ	KLAC	Mon, Jun 2, 1997	24.19	24.25	23.13	24.06
1267	NASDAQ	KLAC	Fri, May 30, 1997	21.94	24.25	21.56	23.78
1266	NASDAQ	KLAC	Thu, May 29, 1997	24.94	25.06	23.81	24.00
1265	NASDAQ	KLAC	Wed, May 28, 1997	25.81	26.56	24.75	24.88
1264	NASDAQ	KLAC	Tue, May 27, 1997	24.56	26.25	24.38	25.81
1263	NASDAQ	KLAC	Fri, May 23, 1997	24.63	25.06	24.31	24.81
1262	NASDAQ	KLAC	Thu, May 22, 1997	24.38	24.50	23.51	24.38
1261	NASDAQ	KLAC	Wed, May 21, 1997	25.50	25.63	24.38	24.50
1260	NASDAQ	KLAC	Tue, May 20, 1997	23.50	25.31	23.13	25.31
1259	NASDAQ	KLAC	Mon, May 19, 1997	24.38	24.50	23.50	23.50
1258	NASDAQ	KLAC	Fri, May 16, 1997	24.69	24.94	24.13	24.38
1257	NASDAQ	KLAC	Thu, May 15, 1997	24.31	25.19	24.31	25.06
1256	NASDAQ	KLAC	Wed, May 14, 1997	24.13	24.63	23.50	24.41
1255	NASDAQ	KLAC	Tue, May 13, 1997	24.13	24.50	23.44	23.91
1254	NASDAQ	KLAC	Mon, May 12, 1997	24.69	25.19	24.13	24.16
1253	NASDAQ	KLAC	Fri, May 9, 1997	24.75	25.00	24.13	24.50
1252	NASDAQ	KLAC	Thu, May 8, 1997	24.19	25.19	24.00	24.72
1251	NASDAQ	KLAC	Wed, May 7, 1997	25.00	25.44	24.38	24.50
1250	NASDAQ	KLAC	Tue, May 6, 1997	24.63	25.69	24.38	25.00
1249	NASDAQ	KLAC	Mon, May 5, 1997	25.00	25.25	24.13	24.69
1248	NASDAQ	KLAC	Fri, May 2, 1997	23.75	25.31	23.69	25.19
1247	NASDAQ	KLAC	Thu, May 1, 1997	22.38	23.56	22.31	23.50
1246	NASDAQ	KLAC	Wed, Apr 30, 1997	22.00	23.00	21.94	22.25
1245	NASDAQ	KLAC	Tue, Apr 29, 1997	21.88	23.00	21.63	22.69
1244	NASDAQ	KLAC	Mon, Apr 28, 1997	20.63	22.00	20.00	21.25
1243	NASDAQ	KLAC	Fri, Apr 25, 1997	21.69	21.81	20.63	20.75
1242	NASDAQ	KLAC	Thu, Apr 24, 1997	22.19	22.56	21.63	21.72
1241	NASDAQ	KLAC	Wed, Apr 23, 1997	20.63	22.31	20.38	22.06
1240	NASDAQ	KLAC	Tue, Apr 22, 1997	19.88	20.63	19.19	20.50
1239	NASDAQ	KLAC	Mon, Apr 21, 1997	20.69	20.75	19.69	19.81
1238	NASDAQ	KLAC	Fri, Apr 18, 1997	21.94	22.19	20.50	20.88
1237	NASDAQ	KLAC	Thu, Apr 17, 1997	20.00	21.47	19.88	21.25
1236	NASDAQ	KLAC	Wed, Apr 16, 1997	19.31	20.13	19.25	19.84
1235	NASDAQ	KLAC	Tue, Apr 15, 1997	20.88	21.13	19.88	19.94
1234	NASDAQ	KLAC	Mon, Apr 14, 1997	20.25	20.50	19.63	20.50
1233	NASDAQ	KLAC	Fri, Apr 11, 1997	21.50	21.75	20.00	20.69
1232	NASDAQ	KLAC	Thu, Apr 10, 1997	22.50	22.69	22.00	22.00
1231	NASDAQ	KLAC	Wed, Apr 9, 1997	22.25	23.13	22.19	22.75
1230	NASDAQ	KLAC	Tue, Apr 8, 1997	22.00	22.31	21.44	22.13
1229	NASDAQ	KLAC	Mon, Apr 7, 1997	21.00	22.31	20.81	22.06
1228	NASDAQ	KLAC	Fri, Apr 4, 1997	18.19	20.88	18.13	20.75
1227	NASDAQ	KLAC	Thu, Apr 3, 1997	18.06	18.50	17.88	18.31
1226	NASDAQ	KLAC	Wed, Apr 2, 1997	18.19	18.19	17.69	18.00
1225	NASDAQ	KLAC	Tue, Apr 1, 1997	18.06	18.63	17.75	18.06
1224	NASDAQ	KLAC	Mon, Mar 31, 1997	19.19	19.25	18.13	18.25
1223	NASDAQ	KLAC	Thu, Mar 27, 1997	19.69	19.75	19.00	19.13
1222	NASDAQ	KLAC	Wed, Mar 26, 1997	18.81	19.94	18.63	19.63
1221	NASDAQ	KLAC	Tue, Mar 25, 1997	18.38	19.00	17.88	18.81
1220	NASDAQ	KLAC	Mon, Mar 24, 1997	18.25	18.38	16.88	18.25
1219	NASDAQ	KLAC	Fri, Mar 21, 1997	18.38	19.38	18.31	18.38
1218	NASDAQ	KLAC	Thu, Mar 20, 1997	18.25	19.56	17.44	19.38
1217	NASDAQ	KLAC	Wed, Mar 19, 1997	19.19	19.25	17.94	17.94
1216	NASDAQ	KLAC	Tue, Mar 18, 1997	18.69	19.50	18.38	19.25
1215	NASDAQ	KLAC	Mon, Mar 17, 1997	19.63	19.63	18.25	18.56
1214	NASDAQ	KLAC	Fri, Mar 14, 1997	20.13	20.25	19.69	19.88
1213	NASDAQ	KLAC	Thu, Mar 13, 1997	19.94	20.56	19.88	20.06
1212	NASDAQ	KLAC	Wed, Mar 12, 1997	19.94	20.31	19.81	20.06
1211	NASDAQ	KLAC	Tue, Mar 11, 1997	20.94	20.94	19.94	19.94
1210	NASDAQ	KLAC	Mon, Mar 10, 1997	20.13	20.81	19.88	20.69
1209	NASDAQ	KLAC	Fri, Mar 7, 1997	19.81	20.63	19.25	20.16
1208	NASDAQ	KLAC	Thu, Mar 6, 1997	20.31	20.50	19.63	19.75
1207	NASDAQ	KLAC	Wed, Mar 5, 1997	20.56	20.81	20.19	20.44
1206	NASDAQ	KLAC	Tue, Mar 4, 1997	20.38	20.88	20.25	20.50
1205	NASDAQ	KLAC	Mon, Mar 3, 1997	20.50	21.19	20.06	20.38
1204	NASDAQ	KLAC	Fri, Feb 28, 1997	20.38	20.94	19.31	20.84
1203	NASDAQ	KLAC	Thu, Feb 27, 1997	21.94	22.13	20.38	20.38
1202	NASDAQ	KLAC	Wed, Feb 26, 1997	22.06	22.31	21.50	22.06
1201	NASDAQ	KLAC	Tue, Feb 25, 1997	22.94	22.94	21.75	22.06
1200	NASDAQ	KLAC	Mon, Feb 24, 1997	21.06	22.56	20.88	22.50
1199	NASDAQ	KLAC	Fri, Feb 21, 1997	21.94	22.00	21.06	21.38
1198	NASDAQ	KLAC	Thu, Feb 20, 1997	23.13	23.25	22.00	22.06
1197	NASDAQ	KLAC	Wed, Feb 19, 1997	23.75	24.88	23.19	23.38
1196	NASDAQ	KLAC	Tue, Feb 18, 1997	24.06	24.13	22.94	23.75
1195	NASDAQ	KLAC	Fri, Feb 14, 1997	23.88	24.81	23.38	24.06
1194	NASDAQ	KLAC	Thu, Feb 13, 1997	22.00	24.50	21.54	24.31
1193	NASDAQ	KLAC	Wed, Feb 12, 1997	19.31	22.00	19.19	21.88
1192	NASDAQ	KLAC	Tue, Feb 11, 1997	19.75	20.06	18.31	18.56
1191	NASDAQ	KLAC	Mon, Feb 10, 1997	20.31	20.38	19.63	19.69
1190	NASDAQ	KLAC	Fri, Feb 7, 1997	19.81	20.44	19.75	20.31
1189	NASDAQ	KLAC	Thu, Feb 6, 1997	19.50	19.63	19.00	19.50
1188	NASDAQ	KLAC	Wed, Feb 5, 1997	20.13	20.31	19.19	19.31
1187	NASDAQ	KLAC	Tue, Feb 4, 1997	21.00	21.19	20.00	20.31
1186	NASDAQ	KLAC	Mon, Feb 3, 1997	21.31	21.44	20.88	21.00
1185	NASDAQ	KLAC	Fri, Jan 31, 1997	21.25	21.69	21.19	21.31
1184	NASDAQ	KLAC	Thu, Jan 30, 1997	19.88	21.19	19.88	21.13
1183	NASDAQ	KLAC	Wed, Jan 29, 1997	19.69	20.25	19.63	19.69
1182	NASDAQ	KLAC	Tue, Jan 28, 1997	20.19	20.50	19.50	19.63
1181	NASDAQ	KLAC	Mon, Jan 27, 1997	20.56	20.69	19.65	19.91
1180	NASDAQ	KLAC	Fri, Jan 24, 1997	21.63	21.75	20.25	20.63
1179	NASDAQ	KLAC	Thu, Jan 23, 1997	21.19	22.13	21.13	21.69
1178	NASDAQ	KLAC	Wed, Jan 22, 1997	21.50	21.56	21.00	21.38
1177	NASDAQ	KLAC	Tue, Jan 21, 1997	21.50	22.25	21.38	21.56
1176	NASDAQ	KLAC	Mon, Jan 20, 1997	21.25	21.81	20.75	21.50
1175	NASDAQ	KLAC	Fri, Jan 17, 1997	20.19	21.31	20.19	21.19
1174	NASDAQ	KLAC	Thu, Jan 16, 1997	19.75	20.13	19.19	19.94
1173	NASDAQ	KLAC	Wed, Jan 15, 1997	20.13	20.56	19.94	20.25
1172	NASDAQ	KLAC	Tue, Jan 14, 1997	20.13	20.81	19.88	20.44
1171	NASDAQ	KLAC	Mon, Jan 13, 1997	19.50	20.19	19.38	20.00
1170	NASDAQ	KLAC	Fri, Jan 10, 1997	19.06	19.56	19.00	19.44
1169	NASDAQ	KLAC	Thu, Jan 9, 1997	19.25	19.50	19.25	19.31
1168	NASDAQ	KLAC	Wed, Jan 8, 1997	19.56	19.56	19.13	19.19
1167	NASDAQ	KLAC	Tue, Jan 7, 1997	19.56	19.56	19.13	19.56
1166	NASDAQ	KLAC	Mon, Jan 6, 1997	18.50	19.75	18.50	19.44
1165	NASDAQ	KLAC	Fri, Jan 3, 1997	17.38	18.06	17.31	18.06
1164	NASDAQ	KLAC	Thu, Jan 2, 1997	17.69	17.75	16.81	17.09
1163	NASDAQ	KLAC	Tue, Dec 31, 1996	17.94	18.06	17.69	17.75
1162	NASDAQ	KLAC	Mon, Dec 30, 1996	18.00	18.06	17.88	17.94
1161	NASDAQ	KLAC	Fri, Dec 27, 1996	18.00	18.19	17.81	18.00
1160	NASDAQ	KLAC	Thu, Dec 26, 1996	17.88	18.25	17.88	18.00
1159	NASDAQ	KLAC	Tue, Dec 24, 1996	17.63	18.00	17.63	18.00
1158	NASDAQ	KLAC	Mon, Dec 23, 1996	17.94	17.94	17.44	17.63
1157	NASDAQ	KLAC	Fri, Dec 20, 1996	18.75	18.81	17.78	17.88
1156	NASDAQ	KLAC	Thu, Dec 19, 1996	18.69	18.88	18.00	18.38
1155	NASDAQ	KLAC	Wed, Dec 18, 1996	17.13	18.50	17.13	18.44
1154	NASDAQ	KLAC	Tue, Dec 17, 1996	16.88	17.19	16.75	17.06
1153	NASDAQ	KLAC	Mon, Dec 16, 1996	18.06	18.19	17.25	17.25
1152	NASDAQ	KLAC	Fri, Dec 13, 1996	17.94	18.31	17.75	18.00
1151	NASDAQ	KLAC	Thu, Dec 12, 1996	18.06	18.44	17.75	18.06
1150	NASDAQ	KLAC	Wed, Dec 11, 1996	18.06	18.25	17.38	17.75
1149	NASDAQ	KLAC	Tue, Dec 10, 1996	19.13	19.19	18.38	18.50
1148	NASDAQ	KLAC	Mon, Dec 9, 1996	17.56	19.00	17.56	18.94
1147	NASDAQ	KLAC	Fri, Dec 6, 1996	17.50	17.81	17.13	17.44
1146	NASDAQ	KLAC	Thu, Dec 5, 1996	18.19	18.38	17.81	17.88
1145	NASDAQ	KLAC	Wed, Dec 4, 1996	18.25	18.25	17.75	18.06
1144	NASDAQ	KLAC	Tue, Dec 3, 1996	18.75	18.75	18.13	18.25
1143	NASDAQ	KLAC	Mon, Dec 2, 1996	17.81	18.31	17.38	18.25
1142	NASDAQ	KLAC	Fri, Nov 29, 1996	18.13	18.13	17.75	17.75
1141	NASDAQ	KLAC	Wed, Nov 27, 1996	17.63	18.38	17.50	18.13
1140	NASDAQ	KLAC	Tue, Nov 26, 1996	17.94	17.94	16.88	17.44
1139	NASDAQ	KLAC	Mon, Nov 25, 1996	18.75	19.25	17.69	18.00
1138	NASDAQ	KLAC	Fri, Nov 22, 1996	18.50	20.00	18.38	19.25
1137	NASDAQ	KLAC	Thu, Nov 21, 1996	15.19	17.00	15.06	16.63
1136	NASDAQ	KLAC	Wed, Nov 20, 1996	14.88	15.38	14.81	15.31
1135	NASDAQ	KLAC	Tue, Nov 19, 1996	14.50	15.00	14.38	14.94
1134	NASDAQ	KLAC	Mon, Nov 18, 1996	15.38	15.50	14.38	14.88
1133	NASDAQ	KLAC	Fri, Nov 15, 1996	15.75	16.25	15.19	15.63
1132	NASDAQ	KLAC	Thu, Nov 14, 1996	14.75	15.44	14.56	15.38
1131	NASDAQ	KLAC	Wed, Nov 13, 1996	14.38	15.13	14.38	14.75
1130	NASDAQ	KLAC	Tue, Nov 12, 1996	13.88	14.63	13.81	14.38
1129	NASDAQ	KLAC	Mon, Nov 11, 1996	13.63	13.69	13.38	13.69
1128	NASDAQ	KLAC	Fri, Nov 8, 1996	13.63	13.81	13.38	13.50
1127	NASDAQ	KLAC	Thu, Nov 7, 1996	13.44	13.88	13.38	13.75
1126	NASDAQ	KLAC	Wed, Nov 6, 1996	13.06	13.69	13.00	13.50
1125	NASDAQ	KLAC	Tue, Nov 5, 1996	12.81	13.44	12.69	13.06
1124	NASDAQ	KLAC	Mon, Nov 4, 1996	12.38	12.75	12.19	12.69
1123	NASDAQ	KLAC	Fri, Nov 1, 1996	12.25	12.44	12.13	12.31
1122	NASDAQ	KLAC	Thu, Oct 31, 1996	11.94	12.19	11.88	12.13
1121	NASDAQ	KLAC	Wed, Oct 30, 1996	11.94	12.00	11.81	11.88
1120	NASDAQ	KLAC	Tue, Oct 29, 1996	12.19	12.31	11.94	11.94
1119	NASDAQ	KLAC	Mon, Oct 28, 1996	12.44	12.50	12.13	12.13
1118	NASDAQ	KLAC	Fri, Oct 25, 1996	12.50	12.63	12.25	12.31
1117	NASDAQ	KLAC	Thu, Oct 24, 1996	12.00	12.38	11.81	11.94
1116	NASDAQ	KLAC	Wed, Oct 23, 1996	11.69	12.13	11.63	11.88
1115	NASDAQ	KLAC	Tue, Oct 22, 1996	11.81	11.94	11.63	11.69
1114	NASDAQ	KLAC	Mon, Oct 21, 1996	12.31	12.81	11.88	11.91
1113	NASDAQ	KLAC	Fri, Oct 18, 1996	11.81	12.25	11.75	12.25
1112	NASDAQ	KLAC	Thu, Oct 17, 1996	11.63	11.81	11.38	11.63
1111	NASDAQ	KLAC	Wed, Oct 16, 1996	12.19	12.25	11.75	11.81
1110	NASDAQ	KLAC	Tue, Oct 15, 1996	12.56	12.69	11.94	12.13
1109	NASDAQ	KLAC	Mon, Oct 14, 1996	12.38	12.69	12.25	12.44
1108	NASDAQ	KLAC	Fri, Oct 11, 1996	11.63	12.31	11.50	12.31
1107	NASDAQ	KLAC	Thu, Oct 10, 1996	11.75	11.81	11.25	11.44
1106	NASDAQ	KLAC	Wed, Oct 9, 1996	11.38	11.81	11.00	11.69
1105	NASDAQ	KLAC	Tue, Oct 8, 1996	10.69	11.06	10.69	10.81
1104	NASDAQ	KLAC	Mon, Oct 7, 1996	10.70	10.81	10.44	10.59
1103	NASDAQ	KLAC	Fri, Oct 4, 1996	10.50	10.75	10.44	10.50
1102	NASDAQ	KLAC	Thu, Oct 3, 1996	10.50	10.56	10.19	10.38
1101	NASDAQ	KLAC	Wed, Oct 2, 1996	11.00	11.19	10.25	10.38
1100	NASDAQ	KLAC	Tue, Oct 1, 1996	11.25	11.25	10.63	10.81
1099	NASDAQ	KLAC	Mon, Sep 30, 1996	11.13	11.44	10.94	11.25
1098	NASDAQ	KLAC	Fri, Sep 27, 1996	11.50	11.50	11.00	11.00
1097	NASDAQ	KLAC	Thu, Sep 26, 1996	11.38	12.38	11.19	11.44
1096	NASDAQ	KLAC	Wed, Sep 25, 1996	11.44	11.63	11.00	11.38
1095	NASDAQ	KLAC	Tue, Sep 24, 1996	10.63	11.50	10.50	11.25
1094	NASDAQ	KLAC	Mon, Sep 23, 1996	10.63	10.69	10.31	10.50
1093	NASDAQ	KLAC	Fri, Sep 20, 1996	10.63	10.94	10.50	10.63
1092	NASDAQ	KLAC	Thu, Sep 19, 1996	10.25	10.56	10.13	10.50
1091	NASDAQ	KLAC	Wed, Sep 18, 1996	10.75	10.75	10.25	10.31
1090	NASDAQ	KLAC	Tue, Sep 17, 1996	10.88	10.94	10.50	10.94
1089	NASDAQ	KLAC	Mon, Sep 16, 1996	9.56	10.38	9.50	10.34
1088	NASDAQ	KLAC	Fri, Sep 13, 1996	9.44	9.63	9.25	9.38
1087	NASDAQ	KLAC	Thu, Sep 12, 1996	9.50	9.63	9.25	9.38
1086	NASDAQ	KLAC	Wed, Sep 11, 1996	9.00	9.44	8.94	9.44
1085	NASDAQ	KLAC	Tue, Sep 10, 1996	8.94	9.06	8.75	9.06
1084	NASDAQ	KLAC	Mon, Sep 9, 1996	8.88	9.06	8.81	8.88
1083	NASDAQ	KLAC	Fri, Sep 6, 1996	9.25	9.25	8.88	9.00
1082	NASDAQ	KLAC	Thu, Sep 5, 1996	9.63	9.63	9.19	9.19
1081	NASDAQ	KLAC	Wed, Sep 4, 1996	9.63	9.81	9.50	9.69
1080	NASDAQ	KLAC	Tue, Sep 3, 1996	9.50	9.81	9.44	9.63
1079	NASDAQ	KLAC	Fri, Aug 30, 1996	10.06	10.13	9.88	9.88
1078	NASDAQ	KLAC	Thu, Aug 29, 1996	10.13	10.25	9.94	10.00
1077	NASDAQ	KLAC	Wed, Aug 28, 1996	10.44	10.44	9.94	10.13
1076	NASDAQ	KLAC	Tue, Aug 27, 1996	10.25	10.44	10.25	10.44
1075	NASDAQ	KLAC	Mon, Aug 26, 1996	10.38	10.50	10.25	10.25
1074	NASDAQ	KLAC	Fri, Aug 23, 1996	10.50	10.50	10.25	10.44
1073	NASDAQ	KLAC	Thu, Aug 22, 1996	10.13	10.50	10.00	10.50
1072	NASDAQ	KLAC	Wed, Aug 21, 1996	9.75	10.06	9.75	10.06
1071	NASDAQ	KLAC	Tue, Aug 20, 1996	9.81	9.88	9.63	9.88
1070	NASDAQ	KLAC	Mon, Aug 19, 1996	9.75	9.81	9.50	9.81
1069	NASDAQ	KLAC	Fri, Aug 16, 1996	9.38	9.75	9.31	9.56
1068	NASDAQ	KLAC	Thu, Aug 15, 1996	9.50	9.75	9.25	9.31
1067	NASDAQ	KLAC	Wed, Aug 14, 1996	9.19	9.63	9.00	9.56
1066	NASDAQ	KLAC	Tue, Aug 13, 1996	9.63	9.94	9.13	9.13
1065	NASDAQ	KLAC	Mon, Aug 12, 1996	10.13	10.13	9.88	9.94
1064	NASDAQ	KLAC	Fri, Aug 9, 1996	10.00	10.44	9.88	10.00
1063	NASDAQ	KLAC	Thu, Aug 8, 1996	10.63	11.13	10.19	10.25
1062	NASDAQ	KLAC	Wed, Aug 7, 1996	10.25	11.63	10.13	11.44
1061	NASDAQ	KLAC	Tue, Aug 6, 1996	9.81	10.06	9.72	10.06
1060	NASDAQ	KLAC	Mon, Aug 5, 1996	10.00	10.25	9.72	9.75
1059	NASDAQ	KLAC	Fri, Aug 2, 1996	9.75	9.88	9.56	9.81
1058	NASDAQ	KLAC	Thu, Aug 1, 1996	9.56	9.63	9.13	9.50
1057	NASDAQ	KLAC	Wed, Jul 31, 1996	9.56	9.81	9.44	9.44
1056	NASDAQ	KLAC	Tue, Jul 30, 1996	9.31	9.44	9.13	9.44
1055	NASDAQ	KLAC	Mon, Jul 29, 1996	9.50	9.56	9.06	9.06
1054	NASDAQ	KLAC	Fri, Jul 26, 1996	9.50	9.75	9.38	9.50
1053	NASDAQ	KLAC	Thu, Jul 25, 1996	9.63	9.81	9.38	9.50
1052	NASDAQ	KLAC	Wed, Jul 24, 1996	9.13	9.50	9.00	9.50
1051	NASDAQ	KLAC	Tue, Jul 23, 1996	9.88	10.06	9.31	9.38
1050	NASDAQ	KLAC	Mon, Jul 22, 1996	9.88	9.88	9.75	9.81
1049	NASDAQ	KLAC	Fri, Jul 19, 1996	9.88	10.00	9.81	9.81
1048	NASDAQ	KLAC	Thu, Jul 18, 1996	10.06	10.13	9.81	10.00
1047	NASDAQ	KLAC	Wed, Jul 17, 1996	10.44	10.63	9.75	10.00
1046	NASDAQ	KLAC	Tue, Jul 16, 1996	9.38	10.25	9.38	10.13
1045	NASDAQ	KLAC	Mon, Jul 15, 1996	9.88	9.88	9.00	9.38
1044	NASDAQ	KLAC	Fri, Jul 12, 1996	10.25	10.38	9.88	10.13
1043	NASDAQ	KLAC	Thu, Jul 11, 1996	10.50	10.50	9.88	10.06
1042	NASDAQ	KLAC	Wed, Jul 10, 1996	10.75	10.75	10.44	10.50
1041	NASDAQ	KLAC	Tue, Jul 9, 1996	10.88	11.00	10.56	10.75
1040	NASDAQ	KLAC	Mon, Jul 8, 1996	10.63	11.06	10.38	10.81
1039	NASDAQ	KLAC	Fri, Jul 5, 1996	10.56	10.63	10.06	10.38
1038	NASDAQ	KLAC	Wed, Jul 3, 1996	11.06	11.13	10.56	10.56
1037	NASDAQ	KLAC	Tue, Jul 2, 1996	11.38	11.50	11.00	11.06
1036	NASDAQ	KLAC	Mon, Jul 1, 1996	11.63	11.63	11.38	11.50
1035	NASDAQ	KLAC	Fri, Jun 28, 1996	11.25	11.88	11.06	11.63
1034	NASDAQ	KLAC	Thu, Jun 27, 1996	10.50	11.00	10.50	11.00
1033	NASDAQ	KLAC	Wed, Jun 26, 1996	10.81	10.81	10.25	10.75
1032	NASDAQ	KLAC	Tue, Jun 25, 1996	11.13	11.13	10.63	10.63
1031	NASDAQ	KLAC	Mon, Jun 24, 1996	11.13	11.25	11.00	11.03
1030	NASDAQ	KLAC	Fri, Jun 21, 1996	11.75	11.75	11.00	11.13
1029	NASDAQ	KLAC	Thu, Jun 20, 1996	11.00	11.88	11.00	11.75
1028	NASDAQ	KLAC	Wed, Jun 19, 1996	11.88	12.13	10.88	11.13
1027	NASDAQ	KLAC	Tue, Jun 18, 1996	11.75	12.00	11.63	11.75
1026	NASDAQ	KLAC	Mon, Jun 17, 1996	12.63	12.69	11.81	11.94
1025	NASDAQ	KLAC	Fri, Jun 14, 1996	12.88	13.06	12.63	12.63
1024	NASDAQ	KLAC	Thu, Jun 13, 1996	13.13	13.25	12.75	13.06
1023	NASDAQ	KLAC	Wed, Jun 12, 1996	12.75	13.25	12.63	13.00
1022	NASDAQ	KLAC	Tue, Jun 11, 1996	12.19	12.63	11.81	12.38
1021	NASDAQ	KLAC	Mon, Jun 10, 1996	12.38	12.56	12.00	12.19
1020	NASDAQ	KLAC	Fri, Jun 7, 1996	12.44	12.50	12.00	12.50
1019	NASDAQ	KLAC	Thu, Jun 6, 1996	13.13	13.13	12.38	12.50
1018	NASDAQ	KLAC	Wed, Jun 5, 1996	12.75	13.25	12.69	13.19
1017	NASDAQ	KLAC	Tue, Jun 4, 1996	13.25	13.31	13.00	13.25
1016	NASDAQ	KLAC	Mon, Jun 3, 1996	13.31	13.38	12.75	12.94
1015	NASDAQ	KLAC	Fri, May 31, 1996	13.19	13.63	13.06	13.50
1014	NASDAQ	KLAC	Thu, May 30, 1996	12.94	13.13	12.38	13.00
1013	NASDAQ	KLAC	Wed, May 29, 1996	13.25	13.31	12.63	12.81
1012	NASDAQ	KLAC	Tue, May 28, 1996	13.81	13.81	13.13	13.25
1011	NASDAQ	KLAC	Fri, May 24, 1996	13.75	14.13	13.63	13.63
1010	NASDAQ	KLAC	Thu, May 23, 1996	13.25	14.13	13.00	13.81
1009	NASDAQ	KLAC	Wed, May 22, 1996	13.38	13.63	13.13	13.25
1008	NASDAQ	KLAC	Tue, May 21, 1996	14.81	14.88	13.25	13.38
1007	NASDAQ	KLAC	Mon, May 20, 1996	14.94	15.13	14.75	14.81
1006	NASDAQ	KLAC	Fri, May 17, 1996	14.88	15.00	14.75	14.75
1005	NASDAQ	KLAC	Thu, May 16, 1996	14.63	15.13	14.38	14.94
1004	NASDAQ	KLAC	Wed, May 15, 1996	15.38	15.50	14.75	14.75
1003	NASDAQ	KLAC	Tue, May 14, 1996	15.63	15.69	15.38	15.47
1002	NASDAQ	KLAC	Mon, May 13, 1996	15.13	15.75	15.00	15.50
1001	NASDAQ	KLAC	Fri, May 10, 1996	15.25	15.25	15.00	15.13
1000	NASDAQ	KLAC	Thu, May 9, 1996	15.13	15.25	15.00	15.00
999	NASDAQ	KLAC	Wed, May 8, 1996	15.25	15.38	14.75	15.13
998	NASDAQ	KLAC	Tue, May 7, 1996	15.31	15.63	15.13	15.38
997	NASDAQ	KLAC	Mon, May 6, 1996	15.00	15.38	14.88	15.25
996	NASDAQ	KLAC	Fri, May 3, 1996	15.25	15.63	15.00	15.13
995	NASDAQ	KLAC	Thu, May 2, 1996	15.63	15.88	14.88	15.06
994	NASDAQ	KLAC	Wed, May 1, 1996	14.44	15.38	14.44	15.25
993	NASDAQ	KLAC	Tue, Apr 30, 1996	14.44	14.81	14.19	14.44
992	NASDAQ	KLAC	Mon, Apr 29, 1996	14.88	15.06	14.13	14.63
991	NASDAQ	KLAC	Fri, Apr 26, 1996	15.31	15.75	14.88	15.00
990	NASDAQ	KLAC	Thu, Apr 25, 1996	15.50	15.75	15.13	15.25
989	NASDAQ	KLAC	Wed, Apr 24, 1996	15.38	16.13	15.13	15.63
988	NASDAQ	KLAC	Tue, Apr 23, 1996	13.56	15.00	13.50	14.88
987	NASDAQ	KLAC	Mon, Apr 22, 1996	13.75	13.88	13.38	13.81
986	NASDAQ	KLAC	Fri, Apr 19, 1996	13.56	13.75	13.50	13.50
985	NASDAQ	KLAC	Thu, Apr 18, 1996	12.88	13.56	12.75	13.50
984	NASDAQ	KLAC	Wed, Apr 17, 1996	13.50	13.63	12.63	12.81
983	NASDAQ	KLAC	Tue, Apr 16, 1996	13.19	13.50	13.00	13.38
982	NASDAQ	KLAC	Mon, Apr 15, 1996	12.75	12.88	12.38	12.75
981	NASDAQ	KLAC	Fri, Apr 12, 1996	12.63	12.63	12.00	12.25
980	NASDAQ	KLAC	Thu, Apr 11, 1996	12.81	12.81	12.13	12.44
979	NASDAQ	KLAC	Wed, Apr 10, 1996	12.50	13.19	12.38	12.88
978	NASDAQ	KLAC	Tue, Apr 9, 1996	12.63	12.94	12.13	12.69
977	NASDAQ	KLAC	Mon, Apr 8, 1996	10.88	12.63	10.81	12.44
976	NASDAQ	KLAC	Thu, Apr 4, 1996	11.50	11.75	11.25	11.31
975	NASDAQ	KLAC	Wed, Apr 3, 1996	11.06	11.56	11.00	11.28
974	NASDAQ	KLAC	Tue, Apr 2, 1996	11.13	11.25	10.94	11.00
973	NASDAQ	KLAC	Mon, Apr 1, 1996	11.38	11.50	11.13	11.19
972	NASDAQ	KLAC	Fri, Mar 29, 1996	11.38	11.50	11.19	11.31
971	NASDAQ	KLAC	Thu, Mar 28, 1996	11.38	11.50	11.13	11.19
970	NASDAQ	KLAC	Wed, Mar 27, 1996	11.25	11.75	11.19	11.44
969	NASDAQ	KLAC	Tue, Mar 26, 1996	11.63	11.75	11.00	11.16
968	NASDAQ	KLAC	Mon, Mar 25, 1996	12.25	12.38	11.50	11.75
967	NASDAQ	KLAC	Fri, Mar 22, 1996	12.13	12.38	11.63	12.19
966	NASDAQ	KLAC	Thu, Mar 21, 1996	12.50	12.50	11.94	12.00
965	NASDAQ	KLAC	Wed, Mar 20, 1996	12.44	12.63	12.00	12.19
964	NASDAQ	KLAC	Tue, Mar 19, 1996	12.94	13.38	12.63	12.81
963	NASDAQ	KLAC	Mon, Mar 18, 1996	12.06	13.13	12.06	13.00
962	NASDAQ	KLAC	Fri, Mar 15, 1996	11.19	12.00	11.00	11.75
961	NASDAQ	KLAC	Thu, Mar 14, 1996	11.13	11.31	11.06	11.25
960	NASDAQ	KLAC	Wed, Mar 13, 1996	11.44	11.50	11.00	11.13
959	NASDAQ	KLAC	Tue, Mar 12, 1996	11.38	11.38	10.88	11.00
958	NASDAQ	KLAC	Mon, Mar 11, 1996	11.50	11.75	11.13	11.25
957	NASDAQ	KLAC	Fri, Mar 8, 1996	10.88	11.13	10.63	10.94
956	NASDAQ	KLAC	Thu, Mar 7, 1996	11.50	11.75	10.88	11.06
955	NASDAQ	KLAC	Wed, Mar 6, 1996	11.81	12.00	11.25	11.38
954	NASDAQ	KLAC	Tue, Mar 5, 1996	12.00	12.13	11.75	12.00
953	NASDAQ	KLAC	Mon, Mar 4, 1996	12.25	12.25	11.75	11.81
952	NASDAQ	KLAC	Fri, Mar 1, 1996	12.06	12.38	11.38	11.88
951	NASDAQ	KLAC	Thu, Feb 29, 1996	12.75	12.75	11.75	12.00
950	NASDAQ	KLAC	Wed, Feb 28, 1996	13.38	13.50	12.75	12.88
949	NASDAQ	KLAC	Tue, Feb 27, 1996	14.25	14.38	13.25	13.38
948	NASDAQ	KLAC	Mon, Feb 26, 1996	14.50	14.69	13.88	14.25
947	NASDAQ	KLAC	Fri, Feb 23, 1996	14.75	15.00	13.88	14.38
946	NASDAQ	KLAC	Thu, Feb 22, 1996	15.13	15.13	14.38	14.75
945	NASDAQ	KLAC	Wed, Feb 21, 1996	14.25	14.88	14.25	14.75
944	NASDAQ	KLAC	Tue, Feb 20, 1996	14.13	14.50	13.63	14.25
943	NASDAQ	KLAC	Fri, Feb 16, 1996	14.25	14.50	13.50	14.19
942	NASDAQ	KLAC	Thu, Feb 15, 1996	14.13	14.63	13.88	14.25
941	NASDAQ	KLAC	Wed, Feb 14, 1996	15.00	15.25	13.75	13.88
940	NASDAQ	KLAC	Tue, Feb 13, 1996	14.81	15.13	14.38	14.56
939	NASDAQ	KLAC	Mon, Feb 12, 1996	15.75	16.13	15.63	15.88
938	NASDAQ	KLAC	Fri, Feb 9, 1996	15.75	16.50	15.50	15.63
937	NASDAQ	KLAC	Thu, Feb 8, 1996	15.13	16.38	14.88	16.00
936	NASDAQ	KLAC	Wed, Feb 7, 1996	17.25	17.25	14.63	15.06
935	NASDAQ	KLAC	Tue, Feb 6, 1996	17.50	17.63	16.75	17.13
934	NASDAQ	KLAC	Mon, Feb 5, 1996	16.75	17.63	16.13	17.63
933	NASDAQ	KLAC	Fri, Feb 2, 1996	15.13	17.00	14.88	16.63
932	NASDAQ	KLAC	Thu, Feb 1, 1996	14.50	15.38	14.25	15.00
931	NASDAQ	KLAC	Wed, Jan 31, 1996	14.50	14.88	13.88	14.75
930	NASDAQ	KLAC	Tue, Jan 30, 1996	14.13	14.63	14.00	14.44
929	NASDAQ	KLAC	Mon, Jan 29, 1996	14.88	15.00	13.88	14.06
928	NASDAQ	KLAC	Fri, Jan 26, 1996	13.88	15.00	13.75	14.75
927	NASDAQ	KLAC	Thu, Jan 25, 1996	15.06	15.63	14.13	14.25
926	NASDAQ	KLAC	Wed, Jan 24, 1996	14.75	15.00	14.50	14.88
925	NASDAQ	KLAC	Tue, Jan 23, 1996	14.50	14.75	14.25	14.44
924	NASDAQ	KLAC	Mon, Jan 22, 1996	14.00	14.63	13.75	14.38
923	NASDAQ	KLAC	Fri, Jan 19, 1996	14.63	14.75	13.63	13.88
922	NASDAQ	KLAC	Thu, Jan 18, 1996	14.00	14.88	13.88	14.88
921	NASDAQ	KLAC	Wed, Jan 17, 1996	13.25	14.25	13.13	13.63
920	NASDAQ	KLAC	Tue, Jan 16, 1996	12.13	14.13	12.13	13.88
919	NASDAQ	KLAC	Mon, Jan 15, 1996	13.38	13.56	11.88	11.88
918	NASDAQ	KLAC	Fri, Jan 12, 1996	13.63	14.38	12.88	13.13
917	NASDAQ	KLAC	Thu, Jan 11, 1996	11.63	13.25	11.50	13.25
916	NASDAQ	KLAC	Wed, Jan 10, 1996	10.88	12.00	10.63	10.88
915	NASDAQ	KLAC	Tue, Jan 9, 1996	12.56	12.56	11.00	11.13
914	NASDAQ	KLAC	Mon, Jan 8, 1996	12.38	13.00	12.38	12.88
913	NASDAQ	KLAC	Fri, Jan 5, 1996	11.50	12.75	11.44	12.25
912	NASDAQ	KLAC	Thu, Jan 4, 1996	12.25	12.50	11.31	12.00
911	NASDAQ	KLAC	Wed, Jan 3, 1996	12.88	12.88	12.00	12.31
910	NASDAQ	KLAC	Tue, Jan 2, 1996	13.38	13.50	13.00	13.25
909	NASDAQ	KLAC	Fri, Dec 29, 1995	13.13	13.25	13.00	13.03
908	NASDAQ	KLAC	Thu, Dec 28, 1995	13.75	13.75	13.00	13.06
907	NASDAQ	KLAC	Wed, Dec 27, 1995	14.50	14.50	13.75	13.75
906	NASDAQ	KLAC	Tue, Dec 26, 1995	14.63	14.75	14.25	14.25
905	NASDAQ	KLAC	Fri, Dec 22, 1995	14.13	14.75	13.88	14.63
904	NASDAQ	KLAC	Thu, Dec 21, 1995	14.63	14.88	13.88	14.00
903	NASDAQ	KLAC	Wed, Dec 20, 1995	15.75	15.75	14.38	14.38
902	NASDAQ	KLAC	Tue, Dec 19, 1995	14.38	15.38	13.75	15.38
901	NASDAQ	KLAC	Mon, Dec 18, 1995	14.50	14.50	13.13	13.88
900	NASDAQ	KLAC	Fri, Dec 15, 1995	14.88	14.88	14.25	14.50
899	NASDAQ	KLAC	Thu, Dec 14, 1995	16.38	16.38	14.75	14.75
898	NASDAQ	KLAC	Wed, Dec 13, 1995	17.13	17.13	16.13	16.38
897	NASDAQ	KLAC	Tue, Dec 12, 1995	18.00	18.25	16.88	16.88
896	NASDAQ	KLAC	Mon, Dec 11, 1995	17.63	18.38	17.25	18.25
895	NASDAQ	KLAC	Fri, Dec 8, 1995	16.56	17.63	16.25	17.63
894	NASDAQ	KLAC	Thu, Dec 7, 1995	15.88	16.63	15.25	16.44
893	NASDAQ	KLAC	Wed, Dec 6, 1995	16.63	16.63	15.75	16.00
892	NASDAQ	KLAC	Tue, Dec 5, 1995	17.38	17.38	15.75	16.00
891	NASDAQ	KLAC	Mon, Dec 4, 1995	16.44	17.63	15.75	17.25
890	NASDAQ	KLAC	Fri, Dec 1, 1995	17.38	18.25	16.00	16.25
889	NASDAQ	KLAC	Thu, Nov 30, 1995	18.00	18.50	17.00	17.25
888	NASDAQ	KLAC	Wed, Nov 29, 1995	18.13	18.75	17.38	18.50
887	NASDAQ	KLAC	Tue, Nov 28, 1995	15.94	17.88	15.75	17.75
886	NASDAQ	KLAC	Mon, Nov 27, 1995	17.13	17.50	16.00	16.03
885	NASDAQ	KLAC	Fri, Nov 24, 1995	16.13	16.88	15.88	16.75
884	NASDAQ	KLAC	Wed, Nov 22, 1995	16.81	17.50	15.25	15.75
883	NASDAQ	KLAC	Tue, Nov 21, 1995	16.00	17.13	15.72	16.50
882	NASDAQ	KLAC	Mon, Nov 20, 1995	18.38	18.63	15.25	15.25
881	NASDAQ	KLAC	Fri, Nov 17, 1995	19.25	19.50	17.88	18.13
880	NASDAQ	KLAC	Thu, Nov 16, 1995	19.38	20.13	19.13	19.25
879	NASDAQ	KLAC	Wed, Nov 15, 1995	20.00	20.13	19.13	19.50
878	NASDAQ	KLAC	Tue, Nov 14, 1995	20.38	20.88	19.38	19.50
877	NASDAQ	KLAC	Mon, Nov 13, 1995	20.38	21.25	20.25	20.94
876	NASDAQ	KLAC	Fri, Nov 10, 1995	20.50	21.13	20.13	20.50
875	NASDAQ	KLAC	Thu, Nov 9, 1995	21.00	21.25	20.38	20.69
874	NASDAQ	KLAC	Wed, Nov 8, 1995	21.00	21.25	19.81	20.06
873	NASDAQ	KLAC	Tue, Nov 7, 1995	21.25	21.38	20.00	20.25
872	NASDAQ	KLAC	Mon, Nov 6, 1995	23.25	23.25	22.13	22.13
871	NASDAQ	KLAC	Fri, Nov 3, 1995	21.75	23.63	21.50	23.38
870	NASDAQ	KLAC	Thu, Nov 2, 1995	20.75	21.63	20.50	21.50
869	NASDAQ	KLAC	Wed, Nov 1, 1995	21.38	22.13	20.50	20.50
868	NASDAQ	KLAC	Tue, Oct 31, 1995	21.75	22.00	21.13	21.38
867	NASDAQ	KLAC	Mon, Oct 30, 1995	21.75	21.88	21.13	21.50
866	NASDAQ	KLAC	Fri, Oct 27, 1995	20.50	21.63	20.25	21.13
865	NASDAQ	KLAC	Thu, Oct 26, 1995	19.63	20.75	19.63	20.13
864	NASDAQ	KLAC	Wed, Oct 25, 1995	20.75	20.75	19.75	19.88
863	NASDAQ	KLAC	Tue, Oct 24, 1995	21.38	21.75	20.38	20.88
862	NASDAQ	KLAC	Mon, Oct 23, 1995	19.88	21.50	19.63	20.88
861	NASDAQ	KLAC	Fri, Oct 20, 1995	21.88	21.88	20.13	20.13
860	NASDAQ	KLAC	Thu, Oct 19, 1995	21.13	21.63	20.75	21.56
859	NASDAQ	KLAC	Wed, Oct 18, 1995	22.50	23.25	21.25	21.25
858	NASDAQ	KLAC	Tue, Oct 17, 1995	19.63	22.00	19.13	21.50
857	NASDAQ	KLAC	Mon, Oct 16, 1995	20.50	20.50	19.13	19.19
856	NASDAQ	KLAC	Fri, Oct 13, 1995	20.25	20.50	19.75	19.88
855	NASDAQ	KLAC	Thu, Oct 12, 1995	19.88	20.50	19.25	19.50
854	NASDAQ	KLAC	Wed, Oct 11, 1995	19.63	19.88	18.38	19.75
853	NASDAQ	KLAC	Tue, Oct 10, 1995	18.13	19.25	17.63	18.50
852	NASDAQ	KLAC	Mon, Oct 9, 1995	19.63	19.88	18.88	19.13
851	NASDAQ	KLAC	Fri, Oct 6, 1995	20.25	20.63	19.63	19.72
850	NASDAQ	KLAC	Thu, Oct 5, 1995	18.50	19.88	18.50	19.88
849	NASDAQ	KLAC	Wed, Oct 4, 1995	18.75	19.00	17.88	18.63
848	NASDAQ	KLAC	Tue, Oct 3, 1995	19.38	19.38	17.38	19.19
847	NASDAQ	KLAC	Mon, Oct 2, 1995	20.50	20.50	18.75	19.13
846	NASDAQ	KLAC	Fri, Sep 29, 1995	21.25	21.31	19.69	20.06
845	NASDAQ	KLAC	Thu, Sep 28, 1995	20.50	21.00	20.13	20.97
844	NASDAQ	KLAC	Wed, Sep 27, 1995	21.19	21.38	19.13	20.19
843	NASDAQ	KLAC	Tue, Sep 26, 1995	22.06	22.13	21.38	21.63
842	NASDAQ	KLAC	Mon, Sep 25, 1995	22.56	22.56	21.56	21.75
841	NASDAQ	KLAC	Fri, Sep 22, 1995	22.44	22.69	22.19	22.44
840	NASDAQ	KLAC	Thu, Sep 21, 1995	23.19	23.38	22.31	22.88
839	NASDAQ	KLAC	Wed, Sep 20, 1995	23.81	24.38	23.25	23.28
838	NASDAQ	KLAC	Tue, Sep 19, 1995	23.31	23.75	23.00	23.56
837	NASDAQ	KLAC	Mon, Sep 18, 1995	22.31	23.56	22.19	23.45
836	NASDAQ	KLAC	Fri, Sep 15, 1995	21.81	22.38	21.44	22.38
835	NASDAQ	KLAC	Thu, Sep 14, 1995	22.88	22.88	22.06	22.19
834	NASDAQ	KLAC	Wed, Sep 13, 1995	23.19	23.25	22.47	22.75
833	NASDAQ	KLAC	Tue, Sep 12, 1995	23.44	23.44	22.56	23.19
832	NASDAQ	KLAC	Mon, Sep 11, 1995	21.81	23.31	21.81	23.19
831	NASDAQ	KLAC	Fri, Sep 8, 1995	22.00	22.25	21.38	21.88
830	NASDAQ	KLAC	Thu, Sep 7, 1995	22.44	22.56	21.75	21.91
829	NASDAQ	KLAC	Wed, Sep 6, 1995	22.00	22.13	21.56	22.02
828	NASDAQ	KLAC	Tue, Sep 5, 1995	21.13	21.69	20.81	21.56
827	NASDAQ	KLAC	Fri, Sep 1, 1995	21.41	21.50	20.81	20.88
826	NASDAQ	KLAC	Thu, Aug 31, 1995	20.81	21.69	20.69	21.38
825	NASDAQ	KLAC	Wed, Aug 30, 1995	20.69	21.03	20.06	20.63
824	NASDAQ	KLAC	Tue, Aug 29, 1995	20.56	20.69	19.22	20.31
823	NASDAQ	KLAC	Mon, Aug 28, 1995	21.75	21.75	20.44	20.44
822	NASDAQ	KLAC	Fri, Aug 25, 1995	21.69	21.75	21.22	21.56
821	NASDAQ	KLAC	Thu, Aug 24, 1995	22.19	22.25	20.88	21.52
820	NASDAQ	KLAC	Wed, Aug 23, 1995	21.75	22.31	21.56	21.75
819	NASDAQ	KLAC	Tue, Aug 22, 1995	21.25	21.63	20.94	21.44
818	NASDAQ	KLAC	Mon, Aug 21, 1995	22.13	22.25	20.75	21.00
817	NASDAQ	KLAC	Fri, Aug 18, 1995	22.56	22.63	21.88	21.94
816	NASDAQ	KLAC	Thu, Aug 17, 1995	23.38	23.38	22.31	22.56
815	NASDAQ	KLAC	Wed, Aug 16, 1995	22.84	23.81	22.75	23.44
814	NASDAQ	KLAC	Tue, Aug 15, 1995	22.13	22.31	21.63	22.09
813	NASDAQ	KLAC	Mon, Aug 14, 1995	21.69	22.13	21.19	22.06
812	NASDAQ	KLAC	Fri, Aug 11, 1995	20.31	21.69	20.25	21.69
811	NASDAQ	KLAC	Thu, Aug 10, 1995	20.63	20.75	19.88	20.00
810	NASDAQ	KLAC	Wed, Aug 9, 1995	20.88	20.94	20.50	20.63
809	NASDAQ	KLAC	Tue, Aug 8, 1995	20.50	20.63	20.31	20.44
808	NASDAQ	KLAC	Mon, Aug 7, 1995	20.50	20.69	20.13	20.13
807	NASDAQ	KLAC	Fri, Aug 4, 1995	20.31	20.69	20.19	20.25
806	NASDAQ	KLAC	Thu, Aug 3, 1995	20.25	20.66	19.94	20.19
805	NASDAQ	KLAC	Wed, Aug 2, 1995	21.38	21.50	20.44	20.63
804	NASDAQ	KLAC	Tue, Aug 1, 1995	21.75	22.00	20.94	21.06
803	NASDAQ	KLAC	Mon, Jul 31, 1995	21.44	21.94	21.25	21.69
802	NASDAQ	KLAC	Fri, Jul 28, 1995	22.00	22.25	20.88	21.25
801	NASDAQ	KLAC	Thu, Jul 27, 1995	23.50	23.63	21.44	21.63
800	NASDAQ	KLAC	Wed, Jul 26, 1995	22.44	23.06	22.38	22.95
799	NASDAQ	KLAC	Tue, Jul 25, 1995	22.50	22.81	21.94	22.50
798	NASDAQ	KLAC	Mon, Jul 24, 1995	20.75	22.13	20.69	21.97
797	NASDAQ	KLAC	Fri, Jul 21, 1995	19.81	21.06	19.81	20.63
796	NASDAQ	KLAC	Thu, Jul 20, 1995	19.69	20.00	19.56	19.84
795	NASDAQ	KLAC	Wed, Jul 19, 1995	19.50	20.00	19.00	19.50
794	NASDAQ	KLAC	Tue, Jul 18, 1995	21.13	21.16	20.19	20.31
793	NASDAQ	KLAC	Mon, Jul 17, 1995	21.44	21.81	21.16	21.16
792	NASDAQ	KLAC	Fri, Jul 14, 1995	20.88	21.56	20.75	21.50
791	NASDAQ	KLAC	Thu, Jul 13, 1995	21.44	21.81	21.13	21.25
790	NASDAQ	KLAC	Wed, Jul 12, 1995	21.13	21.63	21.00	21.50
789	NASDAQ	KLAC	Tue, Jul 11, 1995	21.44	21.56	20.89	20.94
788	NASDAQ	KLAC	Mon, Jul 10, 1995	21.44	21.94	21.44	21.69
787	NASDAQ	KLAC	Fri, Jul 7, 1995	20.69	21.56	20.58	21.56
786	NASDAQ	KLAC	Thu, Jul 6, 1995	19.88	20.69	19.81	20.63
785	NASDAQ	KLAC	Wed, Jul 5, 1995	19.44	19.81	19.38	19.63
784	NASDAQ	KLAC	Mon, Jul 3, 1995	19.25	19.38	19.19	19.25
783	NASDAQ	KLAC	Fri, Jun 30, 1995	19.63	19.81	19.31	19.31
782	NASDAQ	KLAC	Thu, Jun 29, 1995	18.94	19.63	18.81	19.50
781	NASDAQ	KLAC	Wed, Jun 28, 1995	18.44	19.06	18.19	18.75
780	NASDAQ	KLAC	Tue, Jun 27, 1995	18.56	18.88	18.38	18.44
779	NASDAQ	KLAC	Mon, Jun 26, 1995	19.13	19.38	18.63	18.66
778	NASDAQ	KLAC	Fri, Jun 23, 1995	19.38	19.44	19.19	19.31
777	NASDAQ	KLAC	Thu, Jun 22, 1995	19.00	19.38	18.88	19.31
776	NASDAQ	KLAC	Wed, Jun 21, 1995	19.63	19.69	18.88	18.88
775	NASDAQ	KLAC	Tue, Jun 20, 1995	19.25	19.56	19.13	19.47
774	NASDAQ	KLAC	Mon, Jun 19, 1995	18.34	19.19	18.25	19.03
773	NASDAQ	KLAC	Fri, Jun 16, 1995	18.69	18.88	18.38	18.50
772	NASDAQ	KLAC	Thu, Jun 15, 1995	18.50	18.81	18.31	18.69
771	NASDAQ	KLAC	Wed, Jun 14, 1995	17.38	18.38	17.38	18.06
770	NASDAQ	KLAC	Tue, Jun 13, 1995	18.19	18.38	17.56	17.69
769	NASDAQ	KLAC	Mon, Jun 12, 1995	18.56	18.88	17.88	18.06
768	NASDAQ	KLAC	Fri, Jun 9, 1995	17.94	18.38	17.88	18.31
767	NASDAQ	KLAC	Thu, Jun 8, 1995	17.81	18.00	17.69	17.94
766	NASDAQ	KLAC	Wed, Jun 7, 1995	17.75	17.94	17.38	17.69
765	NASDAQ	KLAC	Tue, Jun 6, 1995	18.31	18.38	17.50	17.56
764	NASDAQ	KLAC	Mon, Jun 5, 1995	18.31	18.44	18.13	18.25
763	NASDAQ	KLAC	Fri, Jun 2, 1995	17.56	18.44	17.38	18.22
762	NASDAQ	KLAC	Thu, Jun 1, 1995	17.50	18.06	17.25	17.75
761	NASDAQ	KLAC	Wed, May 31, 1995	17.00	17.81	16.44	17.44
760	NASDAQ	KLAC	Tue, May 30, 1995	18.25	18.38	16.81	16.91
759	NASDAQ	KLAC	Fri, May 26, 1995	18.50	18.69	17.94	18.31
758	NASDAQ	KLAC	Thu, May 25, 1995	19.31	19.38	18.75	18.81
757	NASDAQ	KLAC	Wed, May 24, 1995	20.06	20.13	18.94	19.31
756	NASDAQ	KLAC	Tue, May 23, 1995	18.81	19.88	18.69	19.81
755	NASDAQ	KLAC	Mon, May 22, 1995	18.00	18.69	18.00	18.69
754	NASDAQ	KLAC	Fri, May 19, 1995	17.63	18.25	17.50	17.88
753	NASDAQ	KLAC	Thu, May 18, 1995	18.00	18.56	17.69	17.91
752	NASDAQ	KLAC	Wed, May 17, 1995	17.31	18.25	17.31	17.94
751	NASDAQ	KLAC	Tue, May 16, 1995	16.38	17.00	16.13	16.91
750	NASDAQ	KLAC	Mon, May 15, 1995	16.06	16.69	15.63	16.52
749	NASDAQ	KLAC	Fri, May 12, 1995	16.06	16.75	15.94	15.97
748	NASDAQ	KLAC	Thu, May 11, 1995	15.81	16.19	15.69	16.19
747	NASDAQ	KLAC	Wed, May 10, 1995	16.19	16.25	15.44	15.75
746	NASDAQ	KLAC	Tue, May 9, 1995	16.56	16.69	15.81	15.94
745	NASDAQ	KLAC	Mon, May 8, 1995	16.00	16.56	16.00	16.44
744	NASDAQ	KLAC	Fri, May 5, 1995	16.13	16.31	15.81	16.19
743	NASDAQ	KLAC	Thu, May 4, 1995	15.63	16.44	15.63	15.81
742	NASDAQ	KLAC	Wed, May 3, 1995	15.38	15.63	15.25	15.56
741	NASDAQ	KLAC	Tue, May 2, 1995	15.19	15.38	15.13	15.31
740	NASDAQ	KLAC	Mon, May 1, 1995	15.38	15.47	15.13	15.13
739	NASDAQ	KLAC	Fri, Apr 28, 1995	15.88	15.94	15.38	15.50
738	NASDAQ	KLAC	Thu, Apr 27, 1995	15.88	16.06	15.73	15.88
737	NASDAQ	KLAC	Wed, Apr 26, 1995	16.25	16.50	15.88	16.06
736	NASDAQ	KLAC	Tue, Apr 25, 1995	16.06	16.19	15.88	16.06
735	NASDAQ	KLAC	Mon, Apr 24, 1995	15.52	16.00	15.50	15.94
734	NASDAQ	KLAC	Fri, Apr 21, 1995	15.06	15.81	15.00	15.69
733	NASDAQ	KLAC	Thu, Apr 20, 1995	14.94	15.13	14.63	15.06
732	NASDAQ	KLAC	Wed, Apr 19, 1995	15.31	15.44	14.50	15.00
731	NASDAQ	KLAC	Tue, Apr 18, 1995	15.75	15.88	15.06	15.31
730	NASDAQ	KLAC	Mon, Apr 17, 1995	16.25	16.50	15.56	15.63
729	NASDAQ	KLAC	Thu, Apr 13, 1995	16.38	16.56	16.13	16.28
728	NASDAQ	KLAC	Wed, Apr 12, 1995	15.50	15.97	15.31	15.88
727	NASDAQ	KLAC	Tue, Apr 11, 1995	15.88	16.00	15.45	15.56
726	NASDAQ	KLAC	Mon, Apr 10, 1995	15.47	16.13	15.47	15.81
725	NASDAQ	KLAC	Fri, Apr 7, 1995	15.31	15.81	15.06	15.66
724	NASDAQ	KLAC	Thu, Apr 6, 1995	15.50	15.50	15.06	15.16
723	NASDAQ	KLAC	Wed, Apr 5, 1995	14.88	15.38	14.58	15.38
722	NASDAQ	KLAC	Tue, Apr 4, 1995	15.81	15.94	15.00	15.13
721	NASDAQ	KLAC	Mon, Apr 3, 1995	15.63	15.88	15.56	15.81
720	NASDAQ	KLAC	Fri, Mar 31, 1995	15.88	16.06	15.56	15.81
719	NASDAQ	KLAC	Thu, Mar 30, 1995	16.44	16.56	15.63	15.94
718	NASDAQ	KLAC	Wed, Mar 29, 1995	16.19	16.56	16.06	16.25
717	NASDAQ	KLAC	Tue, Mar 28, 1995	16.19	16.19	15.94	16.13
716	NASDAQ	KLAC	Mon, Mar 27, 1995	15.94	16.19	15.81	16.00
715	NASDAQ	KLAC	Fri, Mar 24, 1995	16.00	16.06	15.81	15.94
714	NASDAQ	KLAC	Thu, Mar 23, 1995	15.69	16.00	15.69	15.94
713	NASDAQ	KLAC	Wed, Mar 22, 1995	15.56	15.88	15.50	15.75
712	NASDAQ	KLAC	Tue, Mar 21, 1995	15.69	15.94	15.58	15.64
711	NASDAQ	KLAC	Mon, Mar 20, 1995	15.38	15.88	15.38	15.56
710	NASDAQ	KLAC	Fri, Mar 17, 1995	15.19	15.56	15.06	15.31
709	NASDAQ	KLAC	Thu, Mar 16, 1995	15.06	15.19	14.94	15.13
708	NASDAQ	KLAC	Wed, Mar 15, 1995	15.00	15.19	14.75	15.06
707	NASDAQ	KLAC	Tue, Mar 14, 1995	15.50	15.50	15.13	15.13
706	NASDAQ	KLAC	Mon, Mar 13, 1995	15.00	15.56	15.00	15.34
705	NASDAQ	KLAC	Fri, Mar 10, 1995	14.81	15.25	14.81	15.13
704	NASDAQ	KLAC	Thu, Mar 9, 1995	15.13	15.13	14.56	14.94
703	NASDAQ	KLAC	Wed, Mar 8, 1995	15.00	15.06	14.69	15.00
702	NASDAQ	KLAC	Tue, Mar 7, 1995	15.13	15.25	14.69	14.94
701	NASDAQ	KLAC	Mon, Mar 6, 1995	14.69	15.56	14.50	15.19
700	NASDAQ	KLAC	Fri, Mar 3, 1995	14.38	14.75	14.31	14.75
699	NASDAQ	KLAC	Thu, Mar 2, 1995	14.63	14.69	14.41	14.45
698	NASDAQ	KLAC	Wed, Mar 1, 1995	14.56	14.81	14.50	14.69
697	NASDAQ	KLAC	Tue, Feb 28, 1995	14.19	14.50	14.16	14.50
696	NASDAQ	KLAC	Mon, Feb 27, 1995	14.31	14.44	14.13	14.16
695	NASDAQ	KLAC	Fri, Feb 24, 1995	14.56	14.66	14.31	14.38
694	NASDAQ	KLAC	Thu, Feb 23, 1995	14.47	14.75	14.44	14.69
693	NASDAQ	KLAC	Wed, Feb 22, 1995	14.31	14.63	14.25	14.50
692	NASDAQ	KLAC	Tue, Feb 21, 1995	14.44	14.50	14.19	14.31
691	NASDAQ	KLAC	Fri, Feb 17, 1995	14.56	14.58	14.25	14.56
690	NASDAQ	KLAC	Thu, Feb 16, 1995	14.75	14.75	14.50	14.69
689	NASDAQ	KLAC	Wed, Feb 15, 1995	14.94	14.94	14.53	14.64
688	NASDAQ	KLAC	Tue, Feb 14, 1995	14.25	14.69	14.13	14.66
687	NASDAQ	KLAC	Mon, Feb 13, 1995	14.06	14.31	14.06	14.19
686	NASDAQ	KLAC	Fri, Feb 10, 1995	13.63	14.25	13.50	14.13
685	NASDAQ	KLAC	Thu, Feb 9, 1995	13.44	13.56	13.31	13.47
684	NASDAQ	KLAC	Wed, Feb 8, 1995	13.31	13.69	13.25	13.44
683	NASDAQ	KLAC	Tue, Feb 7, 1995	13.13	13.44	13.02	13.19
682	NASDAQ	KLAC	Mon, Feb 6, 1995	12.81	13.19	12.75	13.02
681	NASDAQ	KLAC	Fri, Feb 3, 1995	12.69	12.88	12.56	12.81
680	NASDAQ	KLAC	Thu, Feb 2, 1995	12.63	12.69	12.38	12.50
679	NASDAQ	KLAC	Wed, Feb 1, 1995	12.63	12.81	12.50	12.69
678	NASDAQ	KLAC	Tue, Jan 31, 1995	12.50	12.56	12.19	12.50
677	NASDAQ	KLAC	Mon, Jan 30, 1995	12.94	13.00	12.44	12.44
676	NASDAQ	KLAC	Fri, Jan 27, 1995	13.00	13.06	12.63	13.00
675	NASDAQ	KLAC	Thu, Jan 26, 1995	13.25	13.31	12.94	12.95
674	NASDAQ	KLAC	Wed, Jan 25, 1995	12.94	13.38	12.88	13.31
673	NASDAQ	KLAC	Tue, Jan 24, 1995	13.19	13.19	12.81	13.19
672	NASDAQ	KLAC	Mon, Jan 23, 1995	13.13	13.19	12.75	13.00
671	NASDAQ	KLAC	Fri, Jan 20, 1995	13.50	13.63	13.00	13.13
670	NASDAQ	KLAC	Thu, Jan 19, 1995	13.63	13.69	13.44	13.50
669	NASDAQ	KLAC	Wed, Jan 18, 1995	13.75	13.75	13.31	13.50
668	NASDAQ	KLAC	Tue, Jan 17, 1995	13.69	14.31	13.50	13.78
667	NASDAQ	KLAC	Mon, Jan 16, 1995	13.13	13.69	13.13	13.69
666	NASDAQ	KLAC	Fri, Jan 13, 1995	12.75	13.13	12.56	13.13
665	NASDAQ	KLAC	Thu, Jan 12, 1995	12.09	12.50	12.09	12.34
664	NASDAQ	KLAC	Wed, Jan 11, 1995	12.13	12.25	11.94	12.13
663	NASDAQ	KLAC	Tue, Jan 10, 1995	11.88	12.34	11.88	12.00
662	NASDAQ	KLAC	Mon, Jan 9, 1995	11.66	11.88	11.63	11.81
661	NASDAQ	KLAC	Fri, Jan 6, 1995	11.88	11.88	11.63	11.63
660	NASDAQ	KLAC	Thu, Jan 5, 1995	12.00	12.06	11.81	11.81
659	NASDAQ	KLAC	Wed, Jan 4, 1995	12.06	12.13	11.81	12.00
658	NASDAQ	KLAC	Tue, Jan 3, 1995	12.13	12.25	11.98	12.00
657	NASDAQ	KLAC	Fri, Dec 30, 1994	12.38	12.63	12.25	12.25
656	NASDAQ	KLAC	Thu, Dec 29, 1994	12.38	12.50	12.31	12.50
655	NASDAQ	KLAC	Wed, Dec 28, 1994	12.25	12.56	12.19	12.41
654	NASDAQ	KLAC	Tue, Dec 27, 1994	12.13	12.19	12.00	12.13
653	NASDAQ	KLAC	Fri, Dec 23, 1994	11.69	12.06	11.69	11.94
652	NASDAQ	KLAC	Thu, Dec 22, 1994	12.06	12.25	11.63	11.69
651	NASDAQ	KLAC	Wed, Dec 21, 1994	12.44	12.44	12.06	12.19
650	NASDAQ	KLAC	Tue, Dec 20, 1994	12.56	12.63	12.25	12.38
649	NASDAQ	KLAC	Mon, Dec 19, 1994	12.38	12.44	12.25	12.31
648	NASDAQ	KLAC	Fri, Dec 16, 1994	12.75	12.75	12.38	12.38
647	NASDAQ	KLAC	Thu, Dec 15, 1994	12.56	12.91	12.50	12.69
646	NASDAQ	KLAC	Wed, Dec 14, 1994	12.13	12.56	12.06	12.38
645	NASDAQ	KLAC	Tue, Dec 13, 1994	12.00	12.09	11.75	12.05
644	NASDAQ	KLAC	Mon, Dec 12, 1994	11.63	11.88	11.25	11.75
643	NASDAQ	KLAC	Fri, Dec 9, 1994	11.19	11.69	11.06	11.56
642	NASDAQ	KLAC	Thu, Dec 8, 1994	11.75	11.94	11.13	11.19
641	NASDAQ	KLAC	Wed, Dec 7, 1994	12.06	12.31	11.75	11.75
640	NASDAQ	KLAC	Tue, Dec 6, 1994	12.06	12.44	12.00	12.16
639	NASDAQ	KLAC	Mon, Dec 5, 1994	12.00	12.31	12.00	12.25
638	NASDAQ	KLAC	Fri, Dec 2, 1994	12.06	12.06	11.75	12.00
637	NASDAQ	KLAC	Thu, Dec 1, 1994	12.25	12.31	11.81	12.00
636	NASDAQ	KLAC	Wed, Nov 30, 1994	12.69	12.81	12.31	12.38
635	NASDAQ	KLAC	Tue, Nov 29, 1994	12.63	12.88	12.39	12.88
634	NASDAQ	KLAC	Mon, Nov 28, 1994	12.50	12.69	12.31	12.44
633	NASDAQ	KLAC	Fri, Nov 25, 1994	12.13	12.44	12.06	12.44
632	NASDAQ	KLAC	Wed, Nov 23, 1994	12.38	12.50	11.63	12.13
631	NASDAQ	KLAC	Tue, Nov 22, 1994	12.75	12.94	12.50	12.56
630	NASDAQ	KLAC	Mon, Nov 21, 1994	12.81	13.13	12.75	12.88
629	NASDAQ	KLAC	Fri, Nov 18, 1994	12.94	12.94	12.69	12.75
628	NASDAQ	KLAC	Thu, Nov 17, 1994	13.19	13.19	12.81	12.81
627	NASDAQ	KLAC	Wed, Nov 16, 1994	13.19	13.25	13.00	13.09
626	NASDAQ	KLAC	Tue, Nov 15, 1994	13.13	13.25	13.03	13.19
625	NASDAQ	KLAC	Mon, Nov 14, 1994	12.81	13.19	12.69	13.13
624	NASDAQ	KLAC	Fri, Nov 11, 1994	12.75	12.81	12.56	12.64
623	NASDAQ	KLAC	Thu, Nov 10, 1994	12.88	13.13	12.70	12.81
622	NASDAQ	KLAC	Wed, Nov 9, 1994	13.25	13.38	13.00	13.03
621	NASDAQ	KLAC	Tue, Nov 8, 1994	12.75	13.38	12.75	13.09
620	NASDAQ	KLAC	Mon, Nov 7, 1994	12.94	13.13	12.75	12.78
619	NASDAQ	KLAC	Fri, Nov 4, 1994	13.00	13.13	12.75	12.91
618	NASDAQ	KLAC	Thu, Nov 3, 1994	13.25	13.31	12.75	12.97
617	NASDAQ	KLAC	Wed, Nov 2, 1994	13.00	13.50	13.00	13.22
616	NASDAQ	KLAC	Tue, Nov 1, 1994	13.19	13.19	12.94	13.06
615	NASDAQ	KLAC	Mon, Oct 31, 1994	13.20	13.25	13.06	13.19
614	NASDAQ	KLAC	Fri, Oct 28, 1994	13.19	13.31	13.00	13.25
613	NASDAQ	KLAC	Thu, Oct 27, 1994	12.38	13.31	12.38	13.13
612	NASDAQ	KLAC	Wed, Oct 26, 1994	12.06	12.38	12.00	12.38
611	NASDAQ	KLAC	Tue, Oct 25, 1994	11.64	12.06	11.64	12.03
610	NASDAQ	KLAC	Mon, Oct 24, 1994	12.00	12.13	11.75	11.75
609	NASDAQ	KLAC	Fri, Oct 21, 1994	11.69	11.94	11.58	11.81
608	NASDAQ	KLAC	Thu, Oct 20, 1994	12.03	12.06	11.69	11.75
607	NASDAQ	KLAC	Wed, Oct 19, 1994	11.56	12.00	11.38	11.88
606	NASDAQ	KLAC	Tue, Oct 18, 1994	11.88	11.88	11.50	11.53
605	NASDAQ	KLAC	Mon, Oct 17, 1994	11.88	11.94	11.69	11.81
604	NASDAQ	KLAC	Fri, Oct 14, 1994	11.88	12.31	11.31	11.88
603	NASDAQ	KLAC	Thu, Oct 13, 1994	11.94	12.25	11.50	11.53
602	NASDAQ	KLAC	Wed, Oct 12, 1994	12.00	12.19	11.75	11.83
601	NASDAQ	KLAC	Tue, Oct 11, 1994	12.06	12.44	12.00	12.13
600	NASDAQ	KLAC	Mon, Oct 10, 1994	11.69	12.00	11.63	11.84
599	NASDAQ	KLAC	Fri, Oct 7, 1994	11.44	11.81	11.25	11.63
598	NASDAQ	KLAC	Thu, Oct 6, 1994	11.38	11.47	11.25	11.25
597	NASDAQ	KLAC	Wed, Oct 5, 1994	11.25	11.50	11.06	11.34
596	NASDAQ	KLAC	Tue, Oct 4, 1994	12.13	12.19	11.41	11.50
595	NASDAQ	KLAC	Mon, Oct 3, 1994	12.44	12.44	12.19	12.25
594	NASDAQ	KLAC	Fri, Sep 30, 1994	12.50	12.53	12.38	12.38
593	NASDAQ	KLAC	Thu, Sep 29, 1994	12.44	12.63	12.44	12.47
592	NASDAQ	KLAC	Wed, Sep 28, 1994	12.56	12.81	12.50	12.53
591	NASDAQ	KLAC	Tue, Sep 27, 1994	12.13	12.56	12.13	12.52
590	NASDAQ	KLAC	Mon, Sep 26, 1994	12.19	12.27	11.84	12.25
589	NASDAQ	KLAC	Fri, Sep 23, 1994	12.19	12.31	12.13	12.31
588	NASDAQ	KLAC	Thu, Sep 22, 1994	12.25	12.31	11.88	12.25
587	NASDAQ	KLAC	Wed, Sep 21, 1994	12.69	12.75	11.75	12.19
586	NASDAQ	KLAC	Tue, Sep 20, 1994	12.75	13.00	12.50	12.66
585	NASDAQ	KLAC	Mon, Sep 19, 1994	12.88	13.06	12.75	12.94
584	NASDAQ	KLAC	Fri, Sep 16, 1994	12.56	12.94	12.44	12.81
583	NASDAQ	KLAC	Thu, Sep 15, 1994	12.44	12.69	12.38	12.56
582	NASDAQ	KLAC	Wed, Sep 14, 1994	12.44	12.56	12.25	12.47
581	NASDAQ	KLAC	Tue, Sep 13, 1994	12.25	12.56	12.13	12.50
580	NASDAQ	KLAC	Mon, Sep 12, 1994	12.31	12.38	12.06	12.09
579	NASDAQ	KLAC	Fri, Sep 9, 1994	12.25	12.38	12.06	12.25
578	NASDAQ	KLAC	Thu, Sep 8, 1994	12.13	12.56	12.13	12.38
577	NASDAQ	KLAC	Wed, Sep 7, 1994	11.50	12.13	11.25	11.88
576	NASDAQ	KLAC	Tue, Sep 6, 1994	11.50	11.63	11.25	11.34
575	NASDAQ	KLAC	Fri, Sep 2, 1994	11.69	11.75	11.50	11.56
574	NASDAQ	KLAC	Thu, Sep 1, 1994	11.75	11.81	11.44	11.63
573	NASDAQ	KLAC	Wed, Aug 31, 1994	12.00	12.19	11.88	11.88
572	NASDAQ	KLAC	Tue, Aug 30, 1994	12.06	12.19	11.94	12.09
571	NASDAQ	KLAC	Mon, Aug 29, 1994	11.69	12.38	11.56	12.22
570	NASDAQ	KLAC	Fri, Aug 26, 1994	11.94	12.13	11.50	11.59
569	NASDAQ	KLAC	Thu, Aug 25, 1994	11.75	12.25	11.63	11.94
568	NASDAQ	KLAC	Wed, Aug 24, 1994	11.50	11.81	11.50	11.69
567	NASDAQ	KLAC	Tue, Aug 23, 1994	11.31	11.69	11.19	11.47
566	NASDAQ	KLAC	Mon, Aug 22, 1994	11.13	11.31	11.06	11.31
565	NASDAQ	KLAC	Fri, Aug 19, 1994	11.00	11.31	11.00	11.19
564	NASDAQ	KLAC	Thu, Aug 18, 1994	10.69	11.19	10.56	10.94
563	NASDAQ	KLAC	Wed, Aug 17, 1994	10.75	10.75	10.50	10.66
562	NASDAQ	KLAC	Tue, Aug 16, 1994	10.31	10.69	10.06	10.56
561	NASDAQ	KLAC	Mon, Aug 15, 1994	10.06	10.38	9.94	10.19
560	NASDAQ	KLAC	Fri, Aug 12, 1994	10.06	10.13	9.94	10.00
559	NASDAQ	KLAC	Thu, Aug 11, 1994	10.19	10.38	9.88	10.00
558	NASDAQ	KLAC	Wed, Aug 10, 1994	10.00	10.56	9.94	10.31
557	NASDAQ	KLAC	Tue, Aug 9, 1994	9.88	10.06	9.75	9.94
556	NASDAQ	KLAC	Mon, Aug 8, 1994	9.69	10.00	9.69	9.94
555	NASDAQ	KLAC	Fri, Aug 5, 1994	9.63	9.84	9.56	9.75
554	NASDAQ	KLAC	Thu, Aug 4, 1994	9.63	9.81	9.44	9.69
553	NASDAQ	KLAC	Wed, Aug 3, 1994	10.00	10.13	9.63	9.72
552	NASDAQ	KLAC	Tue, Aug 2, 1994	10.06	10.16	10.00	10.00
551	NASDAQ	KLAC	Mon, Aug 1, 1994	10.00	10.13	9.94	10.06
550	NASDAQ	KLAC	Fri, Jul 29, 1994	9.69	10.06	9.69	10.00
549	NASDAQ	KLAC	Thu, Jul 28, 1994	9.50	9.81	9.50	9.75
548	NASDAQ	KLAC	Wed, Jul 27, 1994	9.38	9.63	9.19	9.56
547	NASDAQ	KLAC	Tue, Jul 26, 1994	9.63	9.63	9.31	9.31
546	NASDAQ	KLAC	Mon, Jul 25, 1994	9.59	9.75	9.38	9.63
545	NASDAQ	KLAC	Fri, Jul 22, 1994	9.44	9.59	9.19	9.59
544	NASDAQ	KLAC	Thu, Jul 21, 1994	9.81	9.88	9.19	9.38
543	NASDAQ	KLAC	Wed, Jul 20, 1994	9.81	9.81	9.47	9.63
542	NASDAQ	KLAC	Tue, Jul 19, 1994	10.31	10.31	9.75	9.81
541	NASDAQ	KLAC	Mon, Jul 18, 1994	9.94	10.44	9.94	10.34
540	NASDAQ	KLAC	Fri, Jul 15, 1994	10.53	10.56	9.88	10.06
539	NASDAQ	KLAC	Thu, Jul 14, 1994	10.75	11.06	10.44	10.50
538	NASDAQ	KLAC	Wed, Jul 13, 1994	10.00	10.75	10.00	10.75
537	NASDAQ	KLAC	Tue, Jul 12, 1994	9.94	10.06	9.69	10.06
536	NASDAQ	KLAC	Mon, Jul 11, 1994	9.94	10.19	9.88	10.03
535	NASDAQ	KLAC	Fri, Jul 8, 1994	9.56	10.09	9.50	10.00
534	NASDAQ	KLAC	Thu, Jul 7, 1994	9.25	9.56	9.00	9.53
533	NASDAQ	KLAC	Wed, Jul 6, 1994	9.38	9.56	9.19	9.34
532	NASDAQ	KLAC	Tue, Jul 5, 1994	9.25	9.56	9.19	9.39
531	NASDAQ	KLAC	Fri, Jul 1, 1994	9.38	9.56	9.06	9.44
530	NASDAQ	KLAC	Thu, Jun 30, 1994	9.63	9.75	9.25	9.38
529	NASDAQ	KLAC	Wed, Jun 29, 1994	9.25	9.81	9.25	9.63
528	NASDAQ	KLAC	Tue, Jun 28, 1994	9.31	9.50	8.88	9.25
527	NASDAQ	KLAC	Mon, Jun 27, 1994	8.63	9.44	8.63	9.31
526	NASDAQ	KLAC	Fri, Jun 24, 1994	8.38	8.94	8.31	8.75
525	NASDAQ	KLAC	Thu, Jun 23, 1994	8.25	8.56	8.25	8.50
524	NASDAQ	KLAC	Wed, Jun 22, 1994	8.19	8.38	7.94	8.38
523	NASDAQ	KLAC	Tue, Jun 21, 1994	8.31	8.44	7.75	8.06
522	NASDAQ	KLAC	Mon, Jun 20, 1994	8.50	8.81	8.44	8.53
521	NASDAQ	KLAC	Fri, Jun 17, 1994	8.69	8.81	8.44	8.63
520	NASDAQ	KLAC	Thu, Jun 16, 1994	8.75	8.81	8.56	8.75
519	NASDAQ	KLAC	Wed, Jun 15, 1994	9.13	9.13	8.75	8.75
518	NASDAQ	KLAC	Tue, Jun 14, 1994	9.13	9.13	8.81	9.03
517	NASDAQ	KLAC	Mon, Jun 13, 1994	9.00	9.19	8.94	9.00
516	NASDAQ	KLAC	Fri, Jun 10, 1994	9.13	9.25	8.94	9.06
515	NASDAQ	KLAC	Thu, Jun 9, 1994	9.44	9.44	8.50	8.69
514	NASDAQ	KLAC	Wed, Jun 8, 1994	10.25	10.31	9.31	9.34
513	NASDAQ	KLAC	Tue, Jun 7, 1994	10.25	10.38	10.00	10.22
512	NASDAQ	KLAC	Mon, Jun 6, 1994	10.44	10.56	10.31	10.44
511	NASDAQ	KLAC	Fri, Jun 3, 1994	10.06	10.44	10.00	10.44
510	NASDAQ	KLAC	Thu, Jun 2, 1994	10.25	10.31	10.00	10.13
509	NASDAQ	KLAC	Wed, Jun 1, 1994	9.94	10.25	9.81	10.25
508	NASDAQ	KLAC	Tue, May 31, 1994	9.56	10.06	9.50	10.00
507	NASDAQ	KLAC	Fri, May 27, 1994	9.50	9.69	9.31	9.69
506	NASDAQ	KLAC	Thu, May 26, 1994	9.75	9.81	9.38	9.53
505	NASDAQ	KLAC	Wed, May 25, 1994	9.94	10.00	9.75	9.88
504	NASDAQ	KLAC	Tue, May 24, 1994	9.81	10.19	9.75	10.06
503	NASDAQ	KLAC	Mon, May 23, 1994	9.75	9.81	9.44	9.69
502	NASDAQ	KLAC	Fri, May 20, 1994	9.56	9.69	9.19	9.69
501	NASDAQ	KLAC	Thu, May 19, 1994	9.31	9.75	9.25	9.56
500	NASDAQ	KLAC	Wed, May 18, 1994	8.81	9.44	8.63	9.31
499	NASDAQ	KLAC	Tue, May 17, 1994	8.56	8.63	7.50	8.41
498	NASDAQ	KLAC	Mon, May 16, 1994	8.88	9.00	8.56	8.69
497	NASDAQ	KLAC	Fri, May 13, 1994	9.44	9.44	8.81	8.88
496	NASDAQ	KLAC	Thu, May 12, 1994	9.44	9.63	9.31	9.38
495	NASDAQ	KLAC	Wed, May 11, 1994	9.31	9.38	8.88	9.25
494	NASDAQ	KLAC	Tue, May 10, 1994	9.94	10.00	9.25	9.38
493	NASDAQ	KLAC	Mon, May 9, 1994	10.44	10.50	9.69	9.81
492	NASDAQ	KLAC	Fri, May 6, 1994	10.00	10.50	9.94	10.38
491	NASDAQ	KLAC	Thu, May 5, 1994	10.50	10.56	10.13	10.19
490	NASDAQ	KLAC	Wed, May 4, 1994	10.81	10.81	10.25	10.50
489	NASDAQ	KLAC	Tue, May 3, 1994	10.81	10.94	10.44	10.69
488	NASDAQ	KLAC	Mon, May 2, 1994	10.56	11.25	10.41	10.81
487	NASDAQ	KLAC	Fri, Apr 29, 1994	10.19	10.56	10.13	10.53
486	NASDAQ	KLAC	Thu, Apr 28, 1994	10.44	10.44	10.13	10.19
485	NASDAQ	KLAC	Tue, Apr 26, 1994	10.50	10.56	10.25	10.41
484	NASDAQ	KLAC	Mon, Apr 25, 1994	10.19	10.56	10.06	10.50
483	NASDAQ	KLAC	Fri, Apr 22, 1994	9.94	10.19	9.81	10.13
482	NASDAQ	KLAC	Thu, Apr 21, 1994	8.75	9.88	8.75	9.75
481	NASDAQ	KLAC	Wed, Apr 20, 1994	9.06	9.13	8.50	8.75
480	NASDAQ	KLAC	Tue, Apr 19, 1994	9.50	9.69	8.69	9.06
479	NASDAQ	KLAC	Mon, Apr 18, 1994	9.25	9.56	9.19	9.50
478	NASDAQ	KLAC	Fri, Apr 15, 1994	8.88	9.06	8.81	9.00
477	NASDAQ	KLAC	Thu, Apr 14, 1994	8.66	9.31	8.50	9.00
476	NASDAQ	KLAC	Wed, Apr 13, 1994	9.31	9.44	8.44	8.69
475	NASDAQ	KLAC	Tue, Apr 12, 1994	9.81	9.88	9.19	9.38
474	NASDAQ	KLAC	Mon, Apr 11, 1994	10.00	10.19	9.88	10.11
473	NASDAQ	KLAC	Fri, Apr 8, 1994	10.19	10.25	9.94	10.19
472	NASDAQ	KLAC	Thu, Apr 7, 1994	10.00	10.31	9.81	10.25
471	NASDAQ	KLAC	Wed, Apr 6, 1994	10.02	10.06	9.69	10.00
470	NASDAQ	KLAC	Tue, Apr 5, 1994	9.56	10.06	9.50	9.97
469	NASDAQ	KLAC	Mon, Apr 4, 1994	8.81	9.31	8.72	9.25
468	NASDAQ	KLAC	Thu, Mar 31, 1994	8.81	9.06	8.69	8.94
467	NASDAQ	KLAC	Wed, Mar 30, 1994	8.81	8.94	8.69	8.69
466	NASDAQ	KLAC	Tue, Mar 29, 1994	8.50	9.13	8.50	8.88
465	NASDAQ	KLAC	Mon, Mar 28, 1994	9.81	9.88	8.56	8.66
464	NASDAQ	KLAC	Fri, Mar 25, 1994	10.06	10.13	9.88	9.94
463	NASDAQ	KLAC	Thu, Mar 24, 1994	10.31	10.38	9.63	10.09
462	NASDAQ	KLAC	Wed, Mar 23, 1994	10.81	10.81	10.50	10.56
461	NASDAQ	KLAC	Tue, Mar 22, 1994	10.75	10.75	10.63	10.69
460	NASDAQ	KLAC	Mon, Mar 21, 1994	10.63	10.94	10.56	10.75
459	NASDAQ	KLAC	Fri, Mar 18, 1994	10.69	10.75	10.38	10.63
458	NASDAQ	KLAC	Thu, Mar 17, 1994	10.56	10.88	10.56	10.69
457	NASDAQ	KLAC	Wed, Mar 16, 1994	10.75	10.75	10.44	10.63
456	NASDAQ	KLAC	Tue, Mar 15, 1994	10.69	10.88	10.56	10.69
455	NASDAQ	KLAC	Mon, Mar 14, 1994	10.69	10.81	10.56	10.56
454	NASDAQ	KLAC	Fri, Mar 11, 1994	9.94	10.69	9.88	10.69
453	NASDAQ	KLAC	Thu, Mar 10, 1994	9.81	10.06	9.56	10.00
452	NASDAQ	KLAC	Wed, Mar 9, 1994	10.38	10.44	9.81	9.81
451	NASDAQ	KLAC	Tue, Mar 8, 1994	10.50	10.50	10.25	10.31
450	NASDAQ	KLAC	Mon, Mar 7, 1994	10.44	10.69	10.38	10.47
449	NASDAQ	KLAC	Fri, Mar 4, 1994	10.06	10.13	9.94	10.09
448	NASDAQ	KLAC	Thu, Mar 3, 1994	9.97	10.06	9.81	10.03
447	NASDAQ	KLAC	Wed, Mar 2, 1994	9.63	9.94	9.56	9.88
446	NASDAQ	KLAC	Tue, Mar 1, 1994	9.69	9.94	9.69	9.78
445	NASDAQ	KLAC	Mon, Feb 28, 1994	9.81	9.81	9.56	9.81
444	NASDAQ	KLAC	Fri, Feb 25, 1994	9.69	9.75	9.44	9.75
443	NASDAQ	KLAC	Thu, Feb 24, 1994	9.44	9.75	9.31	9.63
442	NASDAQ	KLAC	Wed, Feb 23, 1994	9.31	9.75	9.31	9.50
441	NASDAQ	KLAC	Tue, Feb 22, 1994	8.94	9.44	8.94	9.44
440	NASDAQ	KLAC	Fri, Feb 18, 1994	9.06	9.13	8.88	9.00
439	NASDAQ	KLAC	Thu, Feb 17, 1994	9.19	9.50	9.00	9.06
438	NASDAQ	KLAC	Wed, Feb 16, 1994	8.63	9.31	8.63	9.19
437	NASDAQ	KLAC	Tue, Feb 15, 1994	8.25	8.75	8.25	8.63
436	NASDAQ	KLAC	Mon, Feb 14, 1994	8.31	8.50	8.06	8.13
435	NASDAQ	KLAC	Fri, Feb 11, 1994	8.31	8.50	8.31	8.44
434	NASDAQ	KLAC	Thu, Feb 10, 1994	8.56	8.75	8.38	8.44
433	NASDAQ	KLAC	Wed, Feb 9, 1994	8.19	8.56	8.19	8.50
432	NASDAQ	KLAC	Tue, Feb 8, 1994	8.25	8.38	8.00	8.13
431	NASDAQ	KLAC	Mon, Feb 7, 1994	7.94	8.44	7.94	8.38
430	NASDAQ	KLAC	Fri, Feb 4, 1994	8.63	8.75	8.06	8.09
429	NASDAQ	KLAC	Thu, Feb 3, 1994	8.63	8.69	8.44	8.56
428	NASDAQ	KLAC	Wed, Feb 2, 1994	8.69	8.81	8.56	8.75
427	NASDAQ	KLAC	Tue, Feb 1, 1994	8.63	8.69	8.50	8.59
426	NASDAQ	KLAC	Mon, Jan 31, 1994	8.63	8.81	8.50	8.63
425	NASDAQ	KLAC	Fri, Jan 28, 1994	8.31	8.56	8.25	8.50
424	NASDAQ	KLAC	Thu, Jan 27, 1994	8.00	8.38	8.00	8.19
423	NASDAQ	KLAC	Wed, Jan 26, 1994	7.88	8.06	7.88	7.88
422	NASDAQ	KLAC	Tue, Jan 25, 1994	8.25	8.31	7.94	7.94
421	NASDAQ	KLAC	Mon, Jan 24, 1994	7.88	8.44	7.75	8.25
420	NASDAQ	KLAC	Fri, Jan 21, 1994	7.63	7.88	7.50	7.88
419	NASDAQ	KLAC	Thu, Jan 20, 1994	7.56	7.69	7.44	7.56
418	NASDAQ	KLAC	Wed, Jan 19, 1994	7.63	7.69	7.38	7.56
417	NASDAQ	KLAC	Tue, Jan 18, 1994	7.69	7.75	7.44	7.69
416	NASDAQ	KLAC	Mon, Jan 17, 1994	7.19	7.75	7.06	7.69
415	NASDAQ	KLAC	Fri, Jan 14, 1994	7.00	7.19	6.94	7.16
414	NASDAQ	KLAC	Thu, Jan 13, 1994	6.81	7.00	6.63	6.88
413	NASDAQ	KLAC	Wed, Jan 12, 1994	7.06	7.13	6.63	6.88
412	NASDAQ	KLAC	Tue, Jan 11, 1994	6.81	6.88	6.69	6.78
411	NASDAQ	KLAC	Mon, Jan 10, 1994	6.69	6.81	6.50	6.75
410	NASDAQ	KLAC	Fri, Jan 7, 1994	6.44	6.69	6.13	6.66
409	NASDAQ	KLAC	Thu, Jan 6, 1994	6.81	6.81	6.31	6.47
408	NASDAQ	KLAC	Wed, Jan 5, 1994	6.81	6.88	6.63	6.75
407	NASDAQ	KLAC	Tue, Jan 4, 1994	6.84	6.84	6.75	6.84
406	NASDAQ	KLAC	Mon, Jan 3, 1994	6.88	6.94	6.69	6.94
405	NASDAQ	KLAC	Fri, Dec 31, 1993	7.00	7.00	6.94	6.94
404	NASDAQ	KLAC	Thu, Dec 30, 1993	7.00	7.00	6.88	6.94
403	NASDAQ	KLAC	Wed, Dec 29, 1993	6.88	7.06	6.81	7.00
402	NASDAQ	KLAC	Tue, Dec 28, 1993	6.94	6.94	6.75	6.81
401	NASDAQ	KLAC	Mon, Dec 27, 1993	7.00	7.00	6.81	6.81
400	NASDAQ	KLAC	Thu, Dec 23, 1993	6.94	7.06	6.75	7.00
399	NASDAQ	KLAC	Wed, Dec 22, 1993	6.94	7.00	6.75	6.94
398	NASDAQ	KLAC	Tue, Dec 21, 1993	6.75	6.94	6.50	6.94
397	NASDAQ	KLAC	Mon, Dec 20, 1993	6.31	7.00	6.31	6.88
396	NASDAQ	KLAC	Fri, Dec 17, 1993	6.13	6.44	6.13	6.41
395	NASDAQ	KLAC	Thu, Dec 16, 1993	6.19	6.19	6.03	6.13
394	NASDAQ	KLAC	Wed, Dec 15, 1993	6.25	6.25	6.06	6.19
393	NASDAQ	KLAC	Tue, Dec 14, 1993	6.00	6.28	6.00	6.06
392	NASDAQ	KLAC	Mon, Dec 13, 1993	5.69	6.00	5.69	6.00
391	NASDAQ	KLAC	Fri, Dec 10, 1993	5.50	5.81	5.50	5.81
390	NASDAQ	KLAC	Thu, Dec 9, 1993	5.63	5.69	5.44	5.63
389	NASDAQ	KLAC	Wed, Dec 8, 1993	5.56	5.81	5.50	5.75
388	NASDAQ	KLAC	Tue, Dec 7, 1993	5.63	5.69	5.50	5.50
387	NASDAQ	KLAC	Mon, Dec 6, 1993	5.31	5.63	5.25	5.63
386	NASDAQ	KLAC	Fri, Dec 3, 1993	5.88	5.94	5.44	5.50
385	NASDAQ	KLAC	Thu, Dec 2, 1993	6.31	6.38	5.75	5.81
384	NASDAQ	KLAC	Wed, Dec 1, 1993	5.94	6.13	5.94	6.06
383	NASDAQ	KLAC	Tue, Nov 30, 1993	5.81	5.94	5.81	5.94
382	NASDAQ	KLAC	Mon, Nov 29, 1993	5.63	5.94	5.63	5.84
381	NASDAQ	KLAC	Fri, Nov 26, 1993	5.63	5.63	5.56	5.63
380	NASDAQ	KLAC	Wed, Nov 24, 1993	5.56	5.69	5.53	5.56
379	NASDAQ	KLAC	Tue, Nov 23, 1993	5.19	5.44	5.06	5.38
378	NASDAQ	KLAC	Mon, Nov 22, 1993	5.38	5.38	5.00	5.19
377	NASDAQ	KLAC	Fri, Nov 19, 1993	5.44	5.69	5.38	5.38
376	NASDAQ	KLAC	Thu, Nov 18, 1993	5.44	5.56	5.44	5.44
375	NASDAQ	KLAC	Wed, Nov 17, 1993	5.69	5.69	5.25	5.50
374	NASDAQ	KLAC	Tue, Nov 16, 1993	5.75	5.75	5.56	5.56
373	NASDAQ	KLAC	Mon, Nov 15, 1993	6.13	6.25	5.75	5.88
372	NASDAQ	KLAC	Fri, Nov 12, 1993	6.06	6.19	6.00	6.13
371	NASDAQ	KLAC	Thu, Nov 11, 1993	5.81	6.19	5.75	6.13
370	NASDAQ	KLAC	Wed, Nov 10, 1993	5.44	5.81	5.41	5.75
369	NASDAQ	KLAC	Tue, Nov 9, 1993	5.25	5.50	5.19	5.19
368	NASDAQ	KLAC	Mon, Nov 8, 1993	4.75	5.31	4.75	5.25
367	NASDAQ	KLAC	Fri, Nov 5, 1993	4.94	5.00	4.75	4.81
366	NASDAQ	KLAC	Thu, Nov 4, 1993	5.00	5.19	4.88	4.94
365	NASDAQ	KLAC	Wed, Nov 3, 1993	5.16	5.19	4.94	4.94
364	NASDAQ	KLAC	Tue, Nov 2, 1993	5.44	5.56	5.06	5.19
363	NASDAQ	KLAC	Mon, Nov 1, 1993	5.44	5.75	5.44	5.44
362	NASDAQ	KLAC	Fri, Oct 29, 1993	5.19	5.50	5.06	5.50
361	NASDAQ	KLAC	Thu, Oct 28, 1993	5.25	5.50	5.06	5.16
360	NASDAQ	KLAC	Wed, Oct 27, 1993	4.81	5.31	4.81	5.28
359	NASDAQ	KLAC	Tue, Oct 26, 1993	4.75	4.88	4.56	4.81
358	NASDAQ	KLAC	Mon, Oct 25, 1993	5.44	5.44	4.75	4.75
357	NASDAQ	KLAC	Fri, Oct 22, 1993	5.06	5.50	5.06	5.28
356	NASDAQ	KLAC	Thu, Oct 21, 1993	4.75	5.06	4.56	4.94
355	NASDAQ	KLAC	Wed, Oct 20, 1993	4.88	5.06	4.75	4.75
354	NASDAQ	KLAC	Tue, Oct 19, 1993	5.19	5.19	4.72	4.88
353	NASDAQ	KLAC	Mon, Oct 18, 1993	5.75	6.19	5.06	5.06
352	NASDAQ	KLAC	Fri, Oct 15, 1993	4.88	5.56	4.81	5.56
351	NASDAQ	KLAC	Thu, Oct 14, 1993	5.25	5.25	4.75	4.81
350	NASDAQ	KLAC	Wed, Oct 13, 1993	5.88	5.88	5.25	5.31
349	NASDAQ	KLAC	Tue, Oct 12, 1993	5.69	6.00	5.69	5.84
348	NASDAQ	KLAC	Mon, Oct 11, 1993	5.06	5.63	5.06	5.56
347	NASDAQ	KLAC	Fri, Oct 8, 1993	5.13	5.25	5.00	5.13
346	NASDAQ	KLAC	Thu, Oct 7, 1993	5.44	5.56	5.09	5.16
345	NASDAQ	KLAC	Wed, Oct 6, 1993	5.88	5.88	5.34	5.56
344	NASDAQ	KLAC	Tue, Oct 5, 1993	6.06	6.06	5.75	5.88
343	NASDAQ	KLAC	Mon, Oct 4, 1993	6.19	6.25	6.06	6.19
342	NASDAQ	KLAC	Fri, Oct 1, 1993	6.44	6.44	6.19	6.25
341	NASDAQ	KLAC	Thu, Sep 30, 1993	6.59	6.69	6.44	6.50
340	NASDAQ	KLAC	Wed, Sep 29, 1993	6.50	6.63	6.38	6.63
339	NASDAQ	KLAC	Tue, Sep 28, 1993	6.25	6.56	6.25	6.50
338	NASDAQ	KLAC	Mon, Sep 27, 1993	6.19	6.31	6.13	6.28
337	NASDAQ	KLAC	Fri, Sep 24, 1993	6.13	6.25	6.06	6.19
336	NASDAQ	KLAC	Thu, Sep 23, 1993	6.06	6.31	6.06	6.22
335	NASDAQ	KLAC	Wed, Sep 22, 1993	5.81	6.13	5.81	6.06
334	NASDAQ	KLAC	Tue, Sep 21, 1993	5.88	6.00	5.75	5.88
333	NASDAQ	KLAC	Mon, Sep 20, 1993	6.00	6.00	5.81	5.94
332	NASDAQ	KLAC	Fri, Sep 17, 1993	6.00	6.00	5.88	6.00
331	NASDAQ	KLAC	Thu, Sep 16, 1993	6.00	6.25	5.88	5.97
330	NASDAQ	KLAC	Wed, Sep 15, 1993	5.56	6.06	5.56	6.00
329	NASDAQ	KLAC	Tue, Sep 14, 1993	5.56	5.69	5.44	5.56
328	NASDAQ	KLAC	Mon, Sep 13, 1993	5.56	5.75	5.44	5.56
327	NASDAQ	KLAC	Fri, Sep 10, 1993	5.50	5.50	5.25	5.50
326	NASDAQ	KLAC	Thu, Sep 9, 1993	5.13	5.44	5.06	5.41
325	NASDAQ	KLAC	Wed, Sep 8, 1993	5.25	5.31	5.00	5.03
324	NASDAQ	KLAC	Tue, Sep 7, 1993	5.56	5.63	5.25	5.28
323	NASDAQ	KLAC	Fri, Sep 3, 1993	5.66	5.69	5.50	5.56
322	NASDAQ	KLAC	Thu, Sep 2, 1993	5.63	5.69	5.56	5.69
321	NASDAQ	KLAC	Wed, Sep 1, 1993	5.38	5.78	5.38	5.63
320	NASDAQ	KLAC	Tue, Aug 31, 1993	5.75	5.81	5.50	5.50
319	NASDAQ	KLAC	Mon, Aug 30, 1993	5.38	5.75	5.38	5.75
318	NASDAQ	KLAC	Fri, Aug 27, 1993	5.38	5.50	5.31	5.38
317	NASDAQ	KLAC	Thu, Aug 26, 1993	5.63	5.63	5.31	5.50
316	NASDAQ	KLAC	Wed, Aug 25, 1993	5.88	5.94	5.50	5.63
315	NASDAQ	KLAC	Tue, Aug 24, 1993	5.81	6.00	5.81	5.94
314	NASDAQ	KLAC	Mon, Aug 23, 1993	5.69	5.88	5.50	5.88
313	NASDAQ	KLAC	Fri, Aug 20, 1993	6.00	6.00	5.63	5.63
312	NASDAQ	KLAC	Thu, Aug 19, 1993	6.00	6.00	5.88	5.91
311	NASDAQ	KLAC	Wed, Aug 18, 1993	5.81	6.06	5.69	5.88
310	NASDAQ	KLAC	Tue, Aug 17, 1993	5.44	5.69	5.44	5.63
309	NASDAQ	KLAC	Mon, Aug 16, 1993	5.31	5.63	5.31	5.50
308	NASDAQ	KLAC	Fri, Aug 13, 1993	5.44	5.44	5.31	5.31
307	NASDAQ	KLAC	Thu, Aug 12, 1993	5.50	5.50	5.31	5.44
306	NASDAQ	KLAC	Wed, Aug 11, 1993	5.25	5.50	5.25	5.50
305	NASDAQ	KLAC	Tue, Aug 10, 1993	5.19	5.25	5.06	5.06
304	NASDAQ	KLAC	Mon, Aug 9, 1993	5.25	5.31	5.19	5.31
303	NASDAQ	KLAC	Fri, Aug 6, 1993	5.19	5.31	5.13	5.13
302	NASDAQ	KLAC	Thu, Aug 5, 1993	4.78	5.13	4.69	5.06
301	NASDAQ	KLAC	Wed, Aug 4, 1993	4.78	4.81	4.75	4.75
300	NASDAQ	KLAC	Tue, Aug 3, 1993	4.75	4.88	4.69	4.78
299	NASDAQ	KLAC	Mon, Aug 2, 1993	5.13	5.13	4.75	4.78
298	NASDAQ	KLAC	Fri, Jul 30, 1993	5.19	5.19	5.00	5.00
297	NASDAQ	KLAC	Thu, Jul 29, 1993	4.94	5.19	4.94	5.13
296	NASDAQ	KLAC	Wed, Jul 28, 1993	4.59	5.06	4.50	5.00
295	NASDAQ	KLAC	Tue, Jul 27, 1993	4.50	4.59	4.50	4.56
294	NASDAQ	KLAC	Mon, Jul 26, 1993	4.50	4.56	4.44	4.56
293	NASDAQ	KLAC	Fri, Jul 23, 1993	4.63	4.63	4.50	4.56
292	NASDAQ	KLAC	Thu, Jul 22, 1993	4.50	4.69	4.50	4.59
291	NASDAQ	KLAC	Wed, Jul 21, 1993	4.63	4.75	4.50	4.63
290	NASDAQ	KLAC	Tue, Jul 20, 1993	4.69	4.75	4.63	4.63
289	NASDAQ	KLAC	Mon, Jul 19, 1993	4.69	4.75	4.69	4.69
288	NASDAQ	KLAC	Fri, Jul 16, 1993	4.69	4.81	4.69	4.81
287	NASDAQ	KLAC	Thu, Jul 15, 1993	4.75	4.81	4.69	4.81
286	NASDAQ	KLAC	Wed, Jul 14, 1993	4.56	4.75	4.56	4.69
285	NASDAQ	KLAC	Tue, Jul 13, 1993	4.50	4.63	4.50	4.56
284	NASDAQ	KLAC	Mon, Jul 12, 1993	4.47	4.59	4.44	4.50
283	NASDAQ	KLAC	Fri, Jul 9, 1993	4.38	4.50	4.25	4.47
282	NASDAQ	KLAC	Thu, Jul 8, 1993	4.31	4.38	4.25	4.38
281	NASDAQ	KLAC	Wed, Jul 7, 1993	4.31	4.34	4.31	4.31
280	NASDAQ	KLAC	Tue, Jul 6, 1993	4.31	4.38	4.31	4.31
279	NASDAQ	KLAC	Fri, Jul 2, 1993	4.25	4.44	4.22	4.31
278	NASDAQ	KLAC	Thu, Jul 1, 1993	4.28	4.28	4.13	4.25
277	NASDAQ	KLAC	Wed, Jun 30, 1993	4.44	4.44	4.25	4.31
276	NASDAQ	KLAC	Tue, Jun 29, 1993	4.50	4.63	4.44	4.44
275	NASDAQ	KLAC	Mon, Jun 28, 1993	4.38	4.63	4.31	4.56
274	NASDAQ	KLAC	Fri, Jun 25, 1993	4.25	4.38	4.25	4.31
273	NASDAQ	KLAC	Thu, Jun 24, 1993	4.38	4.38	4.19	4.22
272	NASDAQ	KLAC	Wed, Jun 23, 1993	4.50	4.50	4.38	4.38
271	NASDAQ	KLAC	Tue, Jun 22, 1993	4.47	4.50	4.38	4.47
270	NASDAQ	KLAC	Mon, Jun 21, 1993	4.53	4.53	4.44	4.50
269	NASDAQ	KLAC	Fri, Jun 18, 1993	4.50	4.53	4.44	4.53
268	NASDAQ	KLAC	Thu, Jun 17, 1993	4.31	4.50	4.31	4.47
267	NASDAQ	KLAC	Wed, Jun 16, 1993	4.31	4.31	4.19	4.25
266	NASDAQ	KLAC	Tue, Jun 15, 1993	4.19	4.31	4.16	4.25
265	NASDAQ	KLAC	Mon, Jun 14, 1993	4.13	4.25	4.06	4.22
264	NASDAQ	KLAC	Fri, Jun 11, 1993	4.25	4.31	4.13	4.13
263	NASDAQ	KLAC	Thu, Jun 10, 1993	4.41	4.41	4.09	4.19
262	NASDAQ	KLAC	Wed, Jun 9, 1993	4.31	4.50	4.31	4.38
261	NASDAQ	KLAC	Tue, Jun 8, 1993	4.56	4.63	4.19	4.44
260	NASDAQ	KLAC	Mon, Jun 7, 1993	4.69	4.81	4.63	4.66
259	NASDAQ	KLAC	Fri, Jun 4, 1993	4.75	4.88	4.69	4.69
258	NASDAQ	KLAC	Thu, Jun 3, 1993	4.75	4.88	4.66	4.88
257	NASDAQ	KLAC	Wed, Jun 2, 1993	4.53	4.78	4.53	4.66
256	NASDAQ	KLAC	Tue, Jun 1, 1993	4.38	4.63	4.38	4.53
255	NASDAQ	KLAC	Fri, May 28, 1993	4.56	4.56	4.38	4.50
254	NASDAQ	KLAC	Thu, May 27, 1993	4.44	4.63	4.34	4.50
253	NASDAQ	KLAC	Wed, May 26, 1993	4.19	4.38	4.09	4.38
252	NASDAQ	KLAC	Tue, May 25, 1993	4.13	4.19	4.09	4.19
251	NASDAQ	KLAC	Mon, May 24, 1993	4.09	4.19	4.09	4.09
250	NASDAQ	KLAC	Fri, May 21, 1993	4.19	4.19	4.09	4.19
249	NASDAQ	KLAC	Thu, May 20, 1993	4.16	4.19	4.03	4.13
248	NASDAQ	KLAC	Wed, May 19, 1993	4.13	4.19	4.06	4.09
247	NASDAQ	KLAC	Tue, May 18, 1993	4.00	4.13	3.88	4.13
246	NASDAQ	KLAC	Mon, May 17, 1993	3.81	4.00	3.69	3.88
245	NASDAQ	KLAC	Fri, May 14, 1993	3.81	3.81	3.69	3.81
244	NASDAQ	KLAC	Thu, May 13, 1993	3.69	3.81	3.69	3.69
243	NASDAQ	KLAC	Wed, May 12, 1993	3.69	3.81	3.69	3.69
242	NASDAQ	KLAC	Tue, May 11, 1993	3.81	3.81	3.63	3.63
241	NASDAQ	KLAC	Mon, May 10, 1993	3.75	3.81	3.69	3.78
240	NASDAQ	KLAC	Fri, May 7, 1993	3.38	3.81	3.38	3.72
239	NASDAQ	KLAC	Thu, May 6, 1993	3.38	3.50	3.25	3.38
238	NASDAQ	KLAC	Wed, May 5, 1993	3.25	3.38	3.25	3.38
237	NASDAQ	KLAC	Tue, May 4, 1993	3.06	3.31	3.06	3.31
236	NASDAQ	KLAC	Mon, May 3, 1993	3.06	3.19	3.06	3.16
235	NASDAQ	KLAC	Fri, Apr 30, 1993	3.13	3.19	3.06	3.06
234	NASDAQ	KLAC	Thu, Apr 29, 1993	2.94	3.06	2.94	2.94
233	NASDAQ	KLAC	Wed, Apr 28, 1993	3.06	3.06	2.94	3.00
232	NASDAQ	KLAC	Tue, Apr 27, 1993	2.88	3.00	2.81	3.00
231	NASDAQ	KLAC	Mon, Apr 26, 1993	3.00	3.06	2.75	2.81
230	NASDAQ	KLAC	Fri, Apr 23, 1993	3.03	3.06	2.94	3.06
229	NASDAQ	KLAC	Thu, Apr 22, 1993	2.94	3.06	2.94	2.97
228	NASDAQ	KLAC	Wed, Apr 21, 1993	3.06	3.06	2.94	2.94
227	NASDAQ	KLAC	Tue, Apr 20, 1993	3.06	3.06	2.94	3.00
226	NASDAQ	KLAC	Mon, Apr 19, 1993	3.19	3.19	3.06	3.19
225	NASDAQ	KLAC	Fri, Apr 16, 1993	3.06	3.19	3.06	3.16
224	NASDAQ	KLAC	Thu, Apr 15, 1993	3.25	3.25	3.06	3.19
223	NASDAQ	KLAC	Wed, Apr 14, 1993	3.13	3.25	3.13	3.19
222	NASDAQ	KLAC	Tue, Apr 13, 1993	3.38	3.38	3.13	3.13
221	NASDAQ	KLAC	Mon, Apr 12, 1993	3.19	3.41	3.13	3.31
220	NASDAQ	KLAC	Thu, Apr 8, 1993	3.06	3.19	3.06	3.13
219	NASDAQ	KLAC	Wed, Apr 7, 1993	3.06	3.19	3.06	3.06
218	NASDAQ	KLAC	Tue, Apr 6, 1993	3.31	3.41	3.06	3.06
217	NASDAQ	KLAC	Mon, Apr 5, 1993	3.38	3.44	3.31	3.38
216	NASDAQ	KLAC	Fri, Apr 2, 1993	3.47	3.50	3.38	3.38
215	NASDAQ	KLAC	Thu, Apr 1, 1993	3.44	3.56	3.44	3.44
214	NASDAQ	KLAC	Wed, Mar 31, 1993	3.50	3.56	3.44	3.56
213	NASDAQ	KLAC	Tue, Mar 30, 1993	3.56	3.56	3.44	3.56
212	NASDAQ	KLAC	Mon, Mar 29, 1993	3.56	3.56	3.44	3.50
211	NASDAQ	KLAC	Fri, Mar 26, 1993	3.44	3.56	3.44	3.53
210	NASDAQ	KLAC	Thu, Mar 25, 1993	3.38	3.56	3.38	3.56
209	NASDAQ	KLAC	Wed, Mar 24, 1993	3.53	3.56	3.44	3.44
208	NASDAQ	KLAC	Tue, Mar 23, 1993	3.44	3.56	3.38	3.50
207	NASDAQ	KLAC	Mon, Mar 22, 1993	3.31	3.38	3.31	3.38
206	NASDAQ	KLAC	Fri, Mar 19, 1993	3.69	3.69	3.31	3.38
205	NASDAQ	KLAC	Thu, Mar 18, 1993	3.56	3.69	3.56	3.63
204	NASDAQ	KLAC	Wed, Mar 17, 1993	3.75	3.75	3.59	3.59
203	NASDAQ	KLAC	Tue, Mar 16, 1993	3.63	3.75	3.63	3.69
202	NASDAQ	KLAC	Mon, Mar 15, 1993	3.63	3.69	3.53	3.69
201	NASDAQ	KLAC	Fri, Mar 12, 1993	3.38	3.63	3.38	3.63
200	NASDAQ	KLAC	Thu, Mar 11, 1993	3.50	3.59	3.50	3.56
199	NASDAQ	KLAC	Wed, Mar 10, 1993	3.66	3.66	3.50	3.56
198	NASDAQ	KLAC	Tue, Mar 9, 1993	3.69	3.78	3.59	3.66
197	NASDAQ	KLAC	Mon, Mar 8, 1993	3.41	3.66	3.34	3.66
196	NASDAQ	KLAC	Fri, Mar 5, 1993	3.34	3.41	3.28	3.41
195	NASDAQ	KLAC	Thu, Mar 4, 1993	3.31	3.34	3.25	3.34
194	NASDAQ	KLAC	Wed, Mar 3, 1993	3.25	3.38	3.25	3.25
193	NASDAQ	KLAC	Tue, Mar 2, 1993	3.31	3.38	3.25	3.25
192	NASDAQ	KLAC	Mon, Mar 1, 1993	3.31	3.38	3.19	3.25
191	NASDAQ	KLAC	Fri, Feb 26, 1993	3.25	3.38	3.19	3.22
190	NASDAQ	KLAC	Thu, Feb 25, 1993	3.25	3.38	3.13	3.38
189	NASDAQ	KLAC	Wed, Feb 24, 1993	3.00	3.19	3.00	3.19
188	NASDAQ	KLAC	Tue, Feb 23, 1993	2.88	3.06	2.88	3.06
187	NASDAQ	KLAC	Mon, Feb 22, 1993	3.00	3.00	2.88	3.00
186	NASDAQ	KLAC	Fri, Feb 19, 1993	3.00	3.00	2.88	2.94
185	NASDAQ	KLAC	Thu, Feb 18, 1993	3.00	3.06	2.88	2.94
184	NASDAQ	KLAC	Wed, Feb 17, 1993	2.75	3.06	2.75	3.06
183	NASDAQ	KLAC	Tue, Feb 16, 1993	2.94	2.94	2.56	2.69
182	NASDAQ	KLAC	Fri, Feb 12, 1993	2.94	3.00	2.94	3.00
181	NASDAQ	KLAC	Thu, Feb 11, 1993	3.06	3.06	2.94	3.00
180	NASDAQ	KLAC	Wed, Feb 10, 1993	3.13	3.13	2.94	3.06
179	NASDAQ	KLAC	Tue, Feb 9, 1993	3.00	3.13	3.00	3.09
178	NASDAQ	KLAC	Mon, Feb 8, 1993	2.69	3.13	2.63	3.00
177	NASDAQ	KLAC	Fri, Feb 5, 1993	3.00	3.00	2.63	2.66
176	NASDAQ	KLAC	Thu, Feb 4, 1993	3.06	3.16	2.91	2.91
175	NASDAQ	KLAC	Wed, Feb 3, 1993	3.06	3.19	3.06	3.13
174	NASDAQ	KLAC	Tue, Feb 2, 1993	3.06	3.19	3.06	3.06
173	NASDAQ	KLAC	Mon, Feb 1, 1993	3.09	3.19	3.06	3.13
172	NASDAQ	KLAC	Fri, Jan 29, 1993	3.00	3.19	3.00	3.13
171	NASDAQ	KLAC	Thu, Jan 28, 1993	3.09	3.09	3.00	3.03
170	NASDAQ	KLAC	Wed, Jan 27, 1993	3.09	3.09	3.03	3.09
169	NASDAQ	KLAC	Tue, Jan 26, 1993	3.00	3.09	3.00	3.09
168	NASDAQ	KLAC	Mon, Jan 25, 1993	3.03	3.09	3.00	3.09
167	NASDAQ	KLAC	Fri, Jan 22, 1993	2.94	3.09	2.94	3.06
166	NASDAQ	KLAC	Thu, Jan 21, 1993	3.09	3.09	2.94	3.00
165	NASDAQ	KLAC	Wed, Jan 20, 1993	2.94	3.09	2.91	3.09
164	NASDAQ	KLAC	Tue, Jan 19, 1993	2.88	2.97	2.81	2.91
163	NASDAQ	KLAC	Mon, Jan 18, 1993	2.88	2.88	2.81	2.88
162	NASDAQ	KLAC	Fri, Jan 15, 1993	2.81	2.88	2.75	2.88
161	NASDAQ	KLAC	Thu, Jan 14, 1993	2.94	2.94	2.78	2.81
160	NASDAQ	KLAC	Wed, Jan 13, 1993	2.94	2.94	2.84	2.94
159	NASDAQ	KLAC	Tue, Jan 12, 1993	2.88	3.00	2.81	2.81
158	NASDAQ	KLAC	Mon, Jan 11, 1993	2.88	3.00	2.88	3.00
157	NASDAQ	KLAC	Fri, Jan 8, 1993	2.88	3.00	2.88	3.00
156	NASDAQ	KLAC	Thu, Jan 7, 1993	2.81	2.94	2.81	2.88
155	NASDAQ	KLAC	Wed, Jan 6, 1993	3.00	3.00	2.81	2.88
154	NASDAQ	KLAC	Tue, Jan 5, 1993	3.00	3.00	2.88	2.88
153	NASDAQ	KLAC	Mon, Jan 4, 1993	2.94	3.06	2.88	3.00
152	NASDAQ	KLAC	Thu, Dec 31, 1992	2.88	3.06	2.88	3.06
151	NASDAQ	KLAC	Wed, Dec 30, 1992	2.88	2.94	2.88	2.91
150	NASDAQ	KLAC	Tue, Dec 29, 1992	2.81	2.94	2.81	2.88
149	NASDAQ	KLAC	Mon, Dec 28, 1992	2.81	2.88	2.75	2.88
148	NASDAQ	KLAC	Thu, Dec 24, 1992	2.75	2.81	2.75	2.81
147	NASDAQ	KLAC	Wed, Dec 23, 1992	2.75	2.81	2.75	2.75
146	NASDAQ	KLAC	Tue, Dec 22, 1992	2.81	2.91	2.75	2.75
145	NASDAQ	KLAC	Mon, Dec 21, 1992	2.81	2.94	2.81	2.81
144	NASDAQ	KLAC	Fri, Dec 18, 1992	2.88	3.00	2.84	2.84
143	NASDAQ	KLAC	Thu, Dec 17, 1992	3.00	3.00	2.88	2.88
142	NASDAQ	KLAC	Wed, Dec 16, 1992	2.88	3.00	2.88	3.00
141	NASDAQ	KLAC	Tue, Dec 15, 1992	2.94	3.00	2.88	2.97
140	NASDAQ	KLAC	Mon, Dec 14, 1992	3.06	3.06	2.94	2.94
139	NASDAQ	KLAC	Fri, Dec 11, 1992	2.94	3.06	2.94	2.94
138	NASDAQ	KLAC	Thu, Dec 10, 1992	2.88	3.06	2.88	2.94
137	NASDAQ	KLAC	Wed, Dec 9, 1992	2.81	2.94	2.81	2.91
136	NASDAQ	KLAC	Tue, Dec 8, 1992	2.81	2.91	2.81	2.81
135	NASDAQ	KLAC	Mon, Dec 7, 1992	2.88	2.88	2.81	2.88
134	NASDAQ	KLAC	Fri, Dec 4, 1992	2.78	2.88	2.78	2.88
133	NASDAQ	KLAC	Thu, Dec 3, 1992	2.72	2.81	2.72	2.78
132	NASDAQ	KLAC	Wed, Dec 2, 1992	2.81	2.81	2.72	2.78
131	NASDAQ	KLAC	Tue, Dec 1, 1992	2.84	2.84	2.69	2.72
130	NASDAQ	KLAC	Mon, Nov 30, 1992	2.88	2.88	2.75	2.75
129	NASDAQ	KLAC	Fri, Nov 27, 1992	2.88	2.88	2.81	2.88
128	NASDAQ	KLAC	Wed, Nov 25, 1992	2.75	2.88	2.72	2.88
127	NASDAQ	KLAC	Tue, Nov 24, 1992	2.66	2.81	2.63	2.69
126	NASDAQ	KLAC	Mon, Nov 23, 1992	2.75	2.75	2.56	2.56
125	NASDAQ	KLAC	Fri, Nov 20, 1992	2.63	2.75	2.56	2.75
124	NASDAQ	KLAC	Thu, Nov 19, 1992	2.44	2.63	2.38	2.56
123	NASDAQ	KLAC	Wed, Nov 18, 1992	2.50	2.50	2.34	2.34
122	NASDAQ	KLAC	Tue, Nov 17, 1992	2.53	2.53	2.41	2.50
121	NASDAQ	KLAC	Mon, Nov 16, 1992	2.47	2.53	2.44	2.53
120	NASDAQ	KLAC	Fri, Nov 13, 1992	2.31	2.38	2.31	2.38
119	NASDAQ	KLAC	Thu, Nov 12, 1992	2.38	2.38	2.28	2.31
118	NASDAQ	KLAC	Wed, Nov 11, 1992	2.31	2.38	2.25	2.38
117	NASDAQ	KLAC	Tue, Nov 10, 1992	2.34	2.38	2.31	2.34
116	NASDAQ	KLAC	Mon, Nov 9, 1992	2.41	2.41	2.31	2.38
115	NASDAQ	KLAC	Fri, Nov 6, 1992	2.41	2.44	2.31	2.38
114	NASDAQ	KLAC	Thu, Nov 5, 1992	2.38	2.44	2.31	2.41
113	NASDAQ	KLAC	Wed, Nov 4, 1992	2.28	2.38	2.25	2.38
112	NASDAQ	KLAC	Tue, Nov 3, 1992	2.28	2.31	2.25	2.28
111	NASDAQ	KLAC	Mon, Nov 2, 1992	2.25	2.31	2.22	2.25
110	NASDAQ	KLAC	Fri, Oct 30, 1992	2.31	2.31	2.19	2.31
109	NASDAQ	KLAC	Thu, Oct 29, 1992	2.13	2.31	2.06	2.22
108	NASDAQ	KLAC	Wed, Oct 28, 1992	2.06	2.13	2.03	2.06
107	NASDAQ	KLAC	Tue, Oct 27, 1992	2.06	2.06	2.00	2.06
106	NASDAQ	KLAC	Mon, Oct 26, 1992	2.03	2.06	2.00	2.06
105	NASDAQ	KLAC	Fri, Oct 23, 1992	2.03	2.06	1.94	2.03
104	NASDAQ	KLAC	Thu, Oct 22, 1992	2.00	2.00	1.94	1.94
103	NASDAQ	KLAC	Wed, Oct 21, 1992	1.97	2.06	1.97	2.00
102	NASDAQ	KLAC	Tue, Oct 20, 1992	2.06	2.06	1.97	2.06
101	NASDAQ	KLAC	Mon, Oct 19, 1992	2.06	2.06	1.97	1.97
100	NASDAQ	KLAC	Fri, Oct 16, 1992	1.94	2.00	1.94	2.00
99	NASDAQ	KLAC	Thu, Oct 15, 1992	2.00	2.00	1.94	1.97
98	NASDAQ	KLAC	Wed, Oct 14, 1992	2.00	2.00	1.94	2.00
97	NASDAQ	KLAC	Tue, Oct 13, 1992	2.00	2.06	2.00	2.06
96	NASDAQ	KLAC	Mon, Oct 12, 1992	2.00	2.00	1.94	2.00
95	NASDAQ	KLAC	Fri, Oct 9, 1992	2.00	2.03	2.00	2.00
94	NASDAQ	KLAC	Thu, Oct 8, 1992	2.00	2.06	2.00	2.06
93	NASDAQ	KLAC	Wed, Oct 7, 1992	2.00	2.13	2.00	2.00
92	NASDAQ	KLAC	Tue, Oct 6, 1992	2.00	2.06	2.00	2.00
91	NASDAQ	KLAC	Mon, Oct 5, 1992	2.00	2.00	1.94	2.00
90	NASDAQ	KLAC	Fri, Oct 2, 1992	2.03	2.03	2.00	2.03
89	NASDAQ	KLAC	Thu, Oct 1, 1992	2.06	2.13	2.00	2.06
88	NASDAQ	KLAC	Wed, Sep 30, 1992	2.00	2.13	2.00	2.13
87	NASDAQ	KLAC	Tue, Sep 29, 1992	2.03	2.19	2.00	2.03
86	NASDAQ	KLAC	Mon, Sep 28, 1992	2.19	2.19	2.00	2.19
85	NASDAQ	KLAC	Fri, Sep 25, 1992	2.19	2.19	2.00	2.06
84	NASDAQ	KLAC	Thu, Sep 24, 1992	2.09	2.09	2.03	2.03
83	NASDAQ	KLAC	Wed, Sep 23, 1992	2.06	2.19	2.03	2.09
82	NASDAQ	KLAC	Tue, Sep 22, 1992	2.06	2.19	2.06	2.06
81	NASDAQ	KLAC	Mon, Sep 21, 1992	2.16	2.19	2.06	2.06
80	NASDAQ	KLAC	Fri, Sep 18, 1992	2.09	2.13	2.09	2.13
79	NASDAQ	KLAC	Thu, Sep 17, 1992	2.06	2.19	2.06	2.16
78	NASDAQ	KLAC	Wed, Sep 16, 1992	2.06	2.06	2.06	2.06
77	NASDAQ	KLAC	Tue, Sep 15, 1992	2.06	2.13	2.06	2.13
76	NASDAQ	KLAC	Mon, Sep 14, 1992	2.00	2.16	2.00	2.16
75	NASDAQ	KLAC	Fri, Sep 11, 1992	2.06	2.06	2.00	2.03
74	NASDAQ	KLAC	Thu, Sep 10, 1992	2.13	2.13	2.06	2.09
73	NASDAQ	KLAC	Wed, Sep 9, 1992	2.13	2.25	2.13	2.13
72	NASDAQ	KLAC	Tue, Sep 8, 1992	2.28	2.31	2.13	2.13
71	NASDAQ	KLAC	Fri, Sep 4, 1992	2.19	2.38	2.19	2.25
70	NASDAQ	KLAC	Thu, Sep 3, 1992	2.00	2.22	2.00	2.22
69	NASDAQ	KLAC	Wed, Sep 2, 1992	1.94	2.03	1.91	2.00
68	NASDAQ	KLAC	Tue, Sep 1, 1992	1.88	1.94	1.88	1.91
67	NASDAQ	KLAC	Mon, Aug 31, 1992	1.88	1.94	1.88	1.88
66	NASDAQ	KLAC	Fri, Aug 28, 1992	1.88	1.94	1.88	1.94
65	NASDAQ	KLAC	Thu, Aug 27, 1992	1.91	1.94	1.88	1.91
64	NASDAQ	KLAC	Wed, Aug 26, 1992	1.84	1.94	1.84	1.88
63	NASDAQ	KLAC	Tue, Aug 25, 1992	1.84	1.88	1.84	1.84
62	NASDAQ	KLAC	Mon, Aug 24, 1992	1.84	1.94	1.84	1.88
61	NASDAQ	KLAC	Fri, Aug 21, 1992	1.88	1.94	1.84	1.84
60	NASDAQ	KLAC	Thu, Aug 20, 1992	1.84	1.94	1.84	1.88
59	NASDAQ	KLAC	Wed, Aug 19, 1992	1.84	1.91	1.84	1.91
58	NASDAQ	KLAC	Tue, Aug 18, 1992	1.84	1.94	1.84	1.94
57	NASDAQ	KLAC	Mon, Aug 17, 1992	1.88	1.94	1.84	1.84
56	NASDAQ	KLAC	Fri, Aug 14, 1992	1.84	1.91	1.84	1.88
55	NASDAQ	KLAC	Thu, Aug 13, 1992	1.88	1.91	1.84	1.88
54	NASDAQ	KLAC	Wed, Aug 12, 1992	1.94	1.94	1.84	1.88
53	NASDAQ	KLAC	Tue, Aug 11, 1992	1.84	1.94	1.84	1.84
52	NASDAQ	KLAC	Mon, Aug 10, 1992	1.94	1.94	1.84	1.94
51	NASDAQ	KLAC	Fri, Aug 7, 1992	1.88	1.94	1.81	1.91
50	NASDAQ	KLAC	Thu, Aug 6, 1992	1.94	1.94	1.84	1.84
49	NASDAQ	KLAC	Wed, Aug 5, 1992	2.00	2.00	1.81	1.88
48	NASDAQ	KLAC	Tue, Aug 4, 1992	1.94	2.06	1.94	1.94
47	NASDAQ	KLAC	Mon, Aug 3, 1992	1.91	2.00	1.91	2.00
46	NASDAQ	KLAC	Fri, Jul 31, 1992	1.88	2.06	1.75	2.06
45	NASDAQ	KLAC	Thu, Jul 30, 1992	1.75	1.88	1.66	1.84
44	NASDAQ	KLAC	Wed, Jul 29, 1992	1.81	1.84	1.75	1.78
43	NASDAQ	KLAC	Tue, Jul 28, 1992	1.81	1.81	1.75	1.78
42	NASDAQ	KLAC	Mon, Jul 27, 1992	1.75	1.88	1.75	1.88
41	NASDAQ	KLAC	Fri, Jul 24, 1992	1.81	1.81	1.75	1.78
40	NASDAQ	KLAC	Thu, Jul 23, 1992	1.84	1.84	1.75	1.81
39	NASDAQ	KLAC	Wed, Jul 22, 1992	1.94	1.94	1.75	1.81
38	NASDAQ	KLAC	Tue, Jul 21, 1992	1.94	1.94	1.81	1.88
37	NASDAQ	KLAC	Mon, Jul 20, 1992	1.94	2.00	1.94	1.94
36	NASDAQ	KLAC	Fri, Jul 17, 1992	1.94	2.00	1.94	1.94
35	NASDAQ	KLAC	Thu, Jul 16, 1992	2.00	2.00	1.94	2.00
34	NASDAQ	KLAC	Wed, Jul 15, 1992	1.97	2.00	1.94	1.94
33	NASDAQ	KLAC	Tue, Jul 14, 1992	1.88	2.00	1.88	1.97
32	NASDAQ	KLAC	Mon, Jul 13, 1992	2.00	2.00	1.88	1.94
31	NASDAQ	KLAC	Fri, Jul 10, 1992	1.88	2.00	1.81	1.94
30	NASDAQ	KLAC	Thu, Jul 9, 1992	1.50	1.91	1.50	1.81
29	NASDAQ	KLAC	Wed, Jul 8, 1992	1.94	1.94	1.81	1.84
28	NASDAQ	KLAC	Tue, Jul 7, 1992	1.97	2.00	1.88	1.94
27	NASDAQ	KLAC	Mon, Jul 6, 1992	1.94	2.00	1.94	1.94
26	NASDAQ	KLAC	Thu, Jul 2, 1992	2.06	2.13	2.00	2.00
25	NASDAQ	KLAC	Wed, Jul 1, 1992	2.19	2.25	2.00	2.03
24	NASDAQ	KLAC	Tue, Jun 30, 1992	2.13	2.22	2.13	2.19
23	NASDAQ	KLAC	Mon, Jun 29, 1992	2.22	2.22	2.13	2.13
22	NASDAQ	KLAC	Fri, Jun 26, 1992	2.19	2.22	2.13	2.22
21	NASDAQ	KLAC	Thu, Jun 25, 1992	2.22	2.28	2.19	2.22
20	NASDAQ	KLAC	Wed, Jun 24, 1992	2.28	2.28	2.19	2.28
19	NASDAQ	KLAC	Tue, Jun 23, 1992	2.31	2.34	2.25	2.25
18	NASDAQ	KLAC	Mon, Jun 22, 1992	2.25	2.31	2.25	2.25
17	NASDAQ	KLAC	Fri, Jun 19, 1992	2.13	2.38	2.06	2.38
16	NASDAQ	KLAC	Thu, Jun 18, 1992	2.13	2.13	2.13	2.13
15	NASDAQ	KLAC	Wed, Jun 17, 1992	2.06	2.16	2.06	2.09
14	NASDAQ	KLAC	Tue, Jun 16, 1992	2.16	2.16	2.06	2.13
13	NASDAQ	KLAC	Mon, Jun 15, 1992	2.13	2.16	2.06	2.16
12	NASDAQ	KLAC	Fri, Jun 12, 1992	2.13	2.16	2.06	2.13
11	NASDAQ	KLAC	Thu, Jun 11, 1992	2.06	2.16	2.06	2.16
10	NASDAQ	KLAC	Wed, Jun 10, 1992	2.06	2.13	2.06	2.09
9	NASDAQ	KLAC	Tue, Jun 9, 1992	2.13	2.13	2.06	2.09
8	NASDAQ	KLAC	Mon, Jun 8, 1992	2.09	2.09	2.06	2.09
7	NASDAQ	KLAC	Fri, Jun 5, 1992	2.06	2.13	2.06	2.09
6	NASDAQ	KLAC	Thu, Jun 4, 1992	2.06	2.13	2.03	2.06
5	NASDAQ	KLAC	Wed, Jun 3, 1992	2.13	2.13	2.06	2.06
4	NASDAQ	KLAC	Tue, Jun 2, 1992	2.13	2.13	1.97	2.09
3	NASDAQ	KLAC	Mon, Jun 1, 1992	2.13	2.22	2.13	2.19
2	NASDAQ	KLAC	Fri, May 29, 1992	2.19	2.22	2.13	2.19
1	NASDAQ	KLAC	Thu, May 28, 1992	2.19	2.19	2.13	2.13
#	Exchange	Symbol	Date	Open	High	Low	Close

KLA Corp NASDAQ:KLAC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024