Klx Energy Services Holdings Inc (NQ: KLXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.340	6.585	5.830	6.110	380,384	+0.14(+2.35%)
May 27, 2022	5.670	6.120	5.610	5.970	280,549	+0.26(+4.55%)
May 26, 2022	5.600	6.080	5.500	5.710	273,195	+0.21(+3.82%)
May 25, 2022	5.300	5.640	5.300	5.500	259,807	+0.24(+4.56%)
May 24, 2022	5.150	5.450	5.040	5.260	210,449	+0.06(+1.15%)
May 23, 2022	5.200	5.310	4.950	5.200	131,461	+0.04(+0.78%)
May 20, 2022	5.280	5.330	4.939	5.160	159,510	-0.10(-1.90%)
May 19, 2022	5.120	5.440	5.020	5.260	147,865	-0.04(-0.75%)
May 18, 2022	5.490	5.500	5.030	5.300	247,383	-0.08(-1.49%)
May 17, 2022	5.450	5.800	5.240	5.380	394,659	+0.16(+3.07%)
May 16, 2022	4.960	5.390	4.810	5.220	273,333	+0.27(+5.45%)
May 13, 2022	4.190	5.040	4.078	4.950	435,177	+0.98(+24.69%)
May 12, 2022	4.040	4.170	3.670	3.970	319,158	-0.13(-3.17%)
May 11, 2022	4.130	4.520	4.060	4.100	135,178	+0.04(+0.99%)
May 10, 2022	4.260	4.420	3.930	4.060	226,908	-0.02(-0.49%)
May 09, 2022	4.900	4.910	4.070	4.080	283,150	-0.92(-18.40%)
May 06, 2022	5.170	5.220	4.880	5.000	127,942	-0.15(-2.91%)
May 05, 2022	5.330	5.460	4.900	5.150	208,178	-0.13(-2.46%)
May 04, 2022	5.280	5.320	4.940	5.280	306,176	+0.16(+3.13%)
May 03, 2022	4.900	5.170	4.810	5.120	112,921	+0.22(+4.49%)
May 02, 2022	4.820	5.000	4.660	4.900	167,685	-0.03(-0.61%)
Apr 29, 2022	5.130	5.300	4.820	4.930	187,430	-0.17(-3.33%)
Apr 28, 2022	5.030	5.200	4.685	5.100	409,224	+0.13(+2.62%)
Apr 27, 2022	5.070	5.070	4.830	4.970	183,537	-0.04(-0.80%)
Apr 26, 2022	5.100	5.368	4.880	5.010	238,467	-0.03(-0.60%)
Apr 25, 2022	5.090	5.170	4.580	5.040	606,936	-0.27(-5.08%)
Apr 22, 2022	5.510	5.660	5.180	5.310	311,769	-0.23(-4.15%)
Apr 21, 2022	5.960	6.190	5.410	5.540	390,083	-0.28(-4.81%)
Apr 20, 2022	5.720	5.905	5.370	5.820	285,372	+0.13(+2.28%)
Apr 19, 2022	6.150	6.220	5.650	5.690	424,646	-0.58(-9.25%)
Apr 18, 2022	6.260	6.630	5.970	6.270	717,150	+0.03(+0.48%)
Apr 14, 2022	6.270	6.900	5.980	6.240	2,361,240	-0.03(-0.48%)
Apr 13, 2022	5.910	6.270	5.640	6.270	326,869	+0.44(+7.55%)
Apr 12, 2022	5.340	6.130	5.280	5.830	617,874	+0.62(+11.90%)
Apr 11, 2022	5.230	5.230	5.020	5.210	190,930	-0.11(-2.07%)
Apr 08, 2022	4.980	5.516	4.900	5.320	334,900	+0.34(+6.83%)
Apr 07, 2022	4.700	5.150	4.501	4.980	456,607	+0.27(+5.73%)
Apr 06, 2022	4.980	5.050	4.690	4.710	341,859	-0.27(-5.42%)
Apr 05, 2022	5.260	5.420	4.900	4.980	365,095	-0.29(-5.50%)
Apr 04, 2022	5.300	5.450	5.080	5.270	802,499	-0.03(-0.57%)
Apr 01, 2022	5.170	5.499	5.060	5.300	611,597	+0.13(+2.51%)
Mar 31, 2022	5.080	5.235	4.950	5.170	466,362	+0.04(+0.78%)
Mar 30, 2022	5.480	5.740	5.090	5.130	691,886	-0.28(-5.18%)
Mar 29, 2022	5.230	5.680	5.140	5.410	652,494	-0.01(-0.18%)
Mar 28, 2022	6.250	6.250	5.300	5.420	742,105	-1.06(-16.36%)
Mar 25, 2022	6.550	6.639	6.070	6.480	644,663	-0.20(-2.99%)
Mar 24, 2022	7.170	7.500	6.640	6.680	743,812	-0.28(-4.02%)
Mar 23, 2022	6.860	7.110	6.740	6.960	698,672	+0.17(+2.50%)
Mar 22, 2022	7.000	7.000	6.360	6.790	501,823	-0.06(-0.88%)
Mar 21, 2022	6.840	7.348	6.750	6.850	617,217	+0.18(+2.70%)
Mar 18, 2022	7.190	7.500	6.640	6.670	692,871	-0.70(-9.50%)
Mar 17, 2022	7.840	7.990	7.180	7.370	818,532	+0.17(+2.36%)
Mar 16, 2022	8.440	8.710	7.010	7.200	711,148	-1.08(-13.04%)
Mar 15, 2022	7.970	8.710	7.900	8.280	454,286	-0.58(-6.55%)
Mar 14, 2022	9.850	9.970	8.620	8.860	644,092	-1.27(-12.54%)
Mar 11, 2022	7.470	10.25	7.410	10.13	1,263,273	+0.43(+4.43%)
Mar 10, 2022	9.820	10.31	9.451	9.700	665,289	+0.13(+1.36%)
Mar 09, 2022	9.380	10.09	8.510	9.570	1,060,768	-0.77(-7.45%)
Mar 08, 2022	11.90	13.36	9.080	10.34	3,245,752	-0.47(-4.35%)
Mar 07, 2022	11.30	12.39	9.730	10.81	3,453,300	+0.40(+3.84%)
Mar 04, 2022	8.380	10.50	8.250	10.41	3,402,795	+1.86(+21.75%)
Mar 03, 2022	7.240	9.110	7.100	8.550	4,569,228	+1.35(+18.75%)
Mar 02, 2022	7.050	7.310	6.750	7.200	316,244	+0.27(+3.90%)