Klx Energy Services Holdings Inc (NQ: KLXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	6.010	6.010	5.470	5.600	302,439	-0.44(-7.28%)
May 09, 2024	6.090	6.200	5.855	6.040	315,145	-0.02(-0.33%)
May 08, 2024	6.440	6.620	5.295	6.060	621,879	-0.57(-8.60%)
May 07, 2024	6.730	6.900	6.615	6.630	131,921	-0.08(-1.19%)
May 06, 2024	6.850	6.955	6.650	6.710	119,917	-0.06(-0.89%)
May 03, 2024	6.650	6.900	6.530	6.770	133,649	+0.20(+3.04%)
May 02, 2024	6.310	6.670	6.245	6.570	149,760	+0.28(+4.45%)
May 01, 2024	6.630	6.770	6.252	6.290	242,227	-0.34(-5.13%)
Apr 30, 2024	7.030	7.110	6.560	6.630	452,756	-0.46(-6.49%)
Apr 29, 2024	6.930	7.100	6.930	7.090	120,458	+0.07(+1.00%)
Apr 26, 2024	7.110	7.235	6.954	7.020	70,875	-0.08(-1.13%)
Apr 25, 2024	7.080	7.157	6.860	7.100	205,830	-0.03(-0.42%)
Apr 24, 2024	7.420	7.560	7.040	7.130	140,532	-0.32(-4.30%)
Apr 23, 2024	7.030	7.460	6.870	7.450	145,783	+0.42(+5.97%)
Apr 22, 2024	7.210	7.210	6.935	7.030	144,244	-0.18(-2.50%)
Apr 19, 2024	6.950	7.220	6.920	7.210	184,596	+0.21(+3.00%)
Apr 18, 2024	6.970	7.230	6.960	7.000	122,949	+0.00(+0.00%)
Apr 17, 2024	7.310	7.500	6.930	7.000	245,412	-0.33(-4.50%)
Apr 16, 2024	7.610	7.610	7.130	7.330	328,255	-0.28(-3.68%)
Apr 15, 2024	7.610	7.920	7.410	7.610	386,703	+0.00(+0.00%)
Apr 12, 2024	7.610	8.100	7.540	7.610	197,052	+0.02(+0.26%)
Apr 11, 2024	7.850	7.850	7.520	7.590	136,931	-0.18(-2.32%)
Apr 10, 2024	7.540	7.810	7.390	7.770	189,932	+0.10(+1.30%)
Apr 09, 2024	7.860	7.890	7.620	7.670	193,172	-0.11(-1.41%)
Apr 08, 2024	7.700	8.125	7.580	7.780	232,571	+0.17(+2.23%)
Apr 05, 2024	7.470	7.710	7.355	7.610	141,686	+0.14(+1.87%)
Apr 04, 2024	7.980	7.980	7.430	7.470	228,923	-0.51(-6.39%)
Apr 03, 2024	7.690	8.000	7.590	7.980	150,814	+0.29(+3.77%)
Apr 02, 2024	7.570	7.860	7.470	7.690	174,394	+0.09(+1.18%)
Apr 01, 2024	7.770	7.790	7.490	7.600	338,908	-0.14(-1.81%)
Mar 28, 2024	7.350	7.785	7.350	7.740	409,830	+0.45(+6.17%)
Mar 27, 2024	7.070	7.320	7.060	7.290	208,730	+0.24(+3.40%)
Mar 26, 2024	7.300	7.370	7.020	7.050	222,386	-0.23(-3.16%)
Mar 25, 2024	7.270	7.490	7.220	7.280	126,937	+0.01(+0.14%)
Mar 22, 2024	7.720	7.720	7.260	7.270	225,442	-0.39(-5.09%)
Mar 21, 2024	7.670	7.910	7.640	7.660	292,206	-0.06(-0.78%)
Mar 20, 2024	7.640	7.770	7.450	7.720	164,940	-0.01(-0.13%)
Mar 19, 2024	7.270	7.810	7.250	7.730	288,511	+0.39(+5.31%)
Mar 18, 2024	7.350	7.450	7.067	7.340	166,689	+0.01(+0.14%)
Mar 15, 2024	6.990	7.380	6.930	7.330	421,576	+0.28(+3.97%)
Mar 14, 2024	7.200	7.290	6.910	7.050	273,202	-0.12(-1.67%)
Mar 13, 2024	7.280	7.570	7.130	7.170	188,430	-0.08(-1.10%)
Mar 12, 2024	7.320	7.380	7.080	7.250	319,990	-0.11(-1.49%)
Mar 11, 2024	7.310	7.390	7.150	7.360	267,118	-0.03(-0.41%)
Mar 08, 2024	7.580	7.640	7.325	7.390	245,801	-0.12(-1.60%)
Mar 07, 2024	7.570	8.000	7.490	7.510	311,954	-0.20(-2.59%)
Mar 06, 2024	7.830	8.200	7.660	7.710	248,490	+0.07(+0.92%)
Mar 05, 2024	7.770	7.890	7.610	7.640	232,010	-0.19(-2.43%)
Mar 04, 2024	8.210	8.339	7.800	7.830	398,342	-0.45(-5.43%)
Mar 01, 2024	8.230	8.595	8.220	8.280	110,162	+0.16(+1.97%)
Feb 29, 2024	8.220	8.320	8.010	8.120	194,078	+0.05(+0.62%)
Feb 28, 2024	8.490	8.770	8.020	8.070	163,187	-0.47(-5.50%)
Feb 27, 2024	8.180	8.780	8.000	8.540	203,740	+0.41(+5.04%)
Feb 26, 2024	8.850	8.898	7.680	8.130	753,776	-0.96(-10.56%)
Feb 23, 2024	8.830	9.140	8.730	9.090	73,262	+0.18(+2.02%)
Feb 22, 2024	9.000	9.170	8.760	8.910	89,270	-0.09(-1.00%)
Feb 21, 2024	9.190	9.420	8.960	9.000	96,736	-0.24(-2.60%)
Feb 20, 2024	9.480	9.480	9.130	9.240	56,445	-0.33(-3.45%)
Feb 16, 2024	9.440	9.800	9.240	9.570	70,325	+0.08(+0.84%)
Feb 15, 2024	8.780	9.490	8.778	9.490	108,837	+0.76(+8.71%)
Feb 14, 2024	8.730	8.870	8.480	8.730	103,991	+0.03(+0.34%)
Feb 13, 2024	9.140	9.140	8.610	8.700	134,881	-0.56(-6.05%)
Feb 12, 2024	9.100	9.420	9.100	9.260	92,469	+0.22(+2.43%)
Feb 09, 2024	9.020	9.130	8.920	9.040	126,201	+0.09(+1.01%)
Feb 08, 2024	8.820	9.110	8.750	8.950	93,780	+0.17(+1.94%)
Feb 07, 2024	9.000	9.000	8.710	8.780	99,489	-0.19(-2.12%)
Feb 06, 2024	8.770	9.133	8.732	8.970	133,770	+0.21(+2.40%)
Feb 05, 2024	9.030	9.060	8.750	8.760	219,240	-0.40(-4.37%)
Feb 02, 2024	9.560	9.560	9.050	9.160	159,637	-0.60(-6.15%)
Feb 01, 2024	9.730	9.900	9.400	9.760	120,579	+0.04(+0.41%)
Jan 31, 2024	10.20	10.23	9.710	9.720	76,597	-0.49(-4.80%)
Jan 30, 2024	10.02	10.30	9.940	10.21	147,326	-0.03(-0.29%)
Jan 29, 2024	10.17	10.26	9.825	10.24	48,345	+0.04(+0.39%)
Jan 26, 2024	10.16	10.58	10.03	10.20	71,188	+0.10(+0.99%)
Jan 25, 2024	10.20	10.25	9.900	10.10	156,092	+0.14(+1.41%)
Jan 24, 2024	10.10	10.19	9.850	9.960	91,009	+0.00(+0.00%)
Jan 23, 2024	10.04	10.29	9.900	9.960	109,876	-0.07(-0.70%)
Jan 22, 2024	9.910	10.10	9.890	10.03	83,106	+0.12(+1.21%)
Jan 19, 2024	9.930	10.01	9.660	9.910	68,598	+0.03(+0.30%)
Jan 18, 2024	9.890	9.990	9.645	9.880	70,408	+0.06(+0.61%)
Jan 17, 2024	9.700	9.970	9.642	9.820	92,716	-0.10(-1.01%)
Jan 16, 2024	10.20	10.23	9.860	9.920	111,575	-0.39(-3.78%)
Jan 12, 2024	10.67	10.68	10.25	10.31	126,583	-0.01(-0.10%)
Jan 11, 2024	10.47	10.47	10.19	10.32	90,042	-0.11(-1.05%)
Jan 10, 2024	10.78	10.86	10.20	10.43	127,972	-0.34(-3.16%)
Jan 09, 2024	11.06	11.06	10.67	10.77	75,755	-0.29(-2.62%)
Jan 08, 2024	11.05	11.15	10.63	11.06	88,637	-0.22(-1.95%)
Jan 05, 2024	10.84	11.44	10.76	11.28	166,260	+0.46(+4.25%)
Jan 04, 2024	11.28	11.34	10.77	10.82	75,431	-0.32(-2.87%)
Jan 03, 2024	11.09	11.39	10.87	11.14	77,346	+0.05(+0.45%)
Jan 02, 2024	11.34	11.62	11.03	11.09	93,683	-0.17(-1.51%)
Dec 29, 2023	11.49	11.60	11.17	11.26	70,571	-0.25(-2.17%)
Dec 28, 2023	11.72	11.84	11.48	11.51	75,441	-0.34(-2.87%)
Dec 27, 2023	11.88	12.12	11.38	11.85	142,203	-0.03(-0.25%)
Dec 26, 2023	11.42	11.97	11.33	11.88	195,918	+0.72(+6.45%)
Dec 22, 2023	11.32	11.61	10.80	11.16	133,665	+0.02(+0.18%)
Dec 21, 2023	11.08	11.21	10.83	11.14	80,276	+0.09(+0.81%)
Dec 20, 2023	11.14	11.75	10.97	11.05	125,473	-0.02(-0.18%)
Dec 19, 2023	10.49	11.09	10.12	11.07	172,891	+0.60(+5.73%)
Dec 18, 2023	10.50	10.77	10.34	10.47	92,829	+0.24(+2.35%)
Dec 15, 2023	10.31	10.37	10.01	10.23	147,007	+0.02(+0.20%)
Dec 14, 2023	9.920	10.49	9.900	10.21	158,651	+0.57(+5.91%)
Dec 13, 2023	9.020	9.670	8.948	9.640	136,594	+0.60(+6.64%)
Dec 12, 2023	9.100	9.170	8.900	9.040	104,994	-0.27(-2.90%)
Dec 11, 2023	9.380	9.530	9.200	9.310	60,372	-0.07(-0.75%)
Dec 08, 2023	9.390	9.500	9.240	9.380	110,741	+0.06(+0.64%)
Dec 07, 2023	9.150	9.390	9.011	9.320	82,587	+0.16(+1.75%)
Dec 06, 2023	9.660	9.880	9.130	9.160	128,970	-0.64(-6.53%)
Dec 05, 2023	9.710	10.16	9.600	9.800	134,748	+0.05(+0.51%)
Dec 04, 2023	9.560	9.780	9.464	9.750	104,851	+0.08(+0.83%)
Dec 01, 2023	9.540	9.990	9.390	9.670	117,308	+0.17(+1.79%)
Nov 30, 2023	9.560	9.850	9.321	9.500	55,562	+0.04(+0.42%)
Nov 29, 2023	9.570	9.660	9.310	9.460	53,997	-0.01(-0.11%)
Nov 28, 2023	9.960	9.960	9.460	9.470	78,620	-0.41(-4.15%)
Nov 27, 2023	9.950	10.10	9.650	9.880	101,452	-0.03(-0.30%)
Nov 24, 2023	9.600	9.930	9.600	9.910	56,478	+0.29(+3.01%)
Nov 22, 2023	9.300	9.700	9.150	9.620	106,757	+0.17(+1.80%)
Nov 21, 2023	9.810	9.890	9.420	9.450	90,837	-0.38(-3.87%)
Nov 20, 2023	9.580	10.05	9.505	9.830	162,576	+0.41(+4.35%)
Nov 17, 2023	9.180	9.720	9.140	9.420	155,520	+0.39(+4.32%)
Nov 16, 2023	9.480	9.480	8.770	9.030	243,912	-0.51(-5.35%)
Nov 15, 2023	9.800	10.13	9.500	9.540	144,155	-0.25(-2.55%)
Nov 14, 2023	9.540	9.830	9.430	9.790	124,924	+0.35(+3.71%)
Nov 13, 2023	9.770	9.774	9.270	9.440	183,115	-0.37(-3.77%)
Nov 10, 2023	9.980	10.02	9.750	9.810	167,768	+0.00(+0.00%)
Nov 09, 2023	9.810	9.900	9.530	9.810	185,137	+0.16(+1.66%)
Nov 08, 2023	9.750	10.16	9.600	9.650	151,582	-0.11(-1.13%)
Nov 07, 2023	9.710	10.36	8.850	9.760	314,378	-0.09(-0.91%)
Nov 06, 2023	10.48	10.48	9.850	9.850	178,086	-0.60(-5.74%)
Nov 03, 2023	10.59	10.78	10.10	10.45	114,153	-0.01(-0.10%)
Nov 02, 2023	10.22	10.48	10.03	10.46	180,029	+0.35(+3.46%)