Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	17.77	18.74	17.77	18.39	169,374	+0.66(+3.71%)
Oct 30, 2017	18.26	18.34	17.51	17.73	92,191	-0.53(-2.88%)
Oct 27, 2017	18.21	18.39	18.01	18.26	163,310	-0.04(-0.24%)
Oct 26, 2017	18.12	18.48	18.08	18.30	158,578	+0.18(+0.97%)
Oct 25, 2017	17.95	18.30	17.55	18.12	151,716	+0.13(+0.73%)
Oct 24, 2017	17.42	18.12	17.20	17.99	123,476	+0.61(+3.54%)
Oct 23, 2017	17.73	17.77	17.38	17.38	63,081	-0.31(-1.74%)
Oct 20, 2017	17.60	17.95	17.33	17.69	75,023	+0.26(+1.51%)
Oct 19, 2017	17.42	17.64	17.07	17.42	46,926	-0.04(-0.25%)
Oct 18, 2017	17.07	17.62	16.94	17.47	117,880	+0.42(+2.45%)
Oct 17, 2017	17.07	17.11	16.76	17.05	80,732	-0.07(-0.38%)
Oct 16, 2017	17.16	17.33	16.85	17.11	114,006	+0.00(+0.00%)
Oct 13, 2017	17.25	17.25	17.03	17.11	75,791	-0.04(-0.26%)
Oct 12, 2017	17.07	17.42	17.03	17.16	121,620	+0.09(+0.51%)
Oct 11, 2017	17.29	17.51	16.85	17.07	125,595	-0.92(-5.12%)
Oct 10, 2017	17.82	18.04	17.29	17.99	130,749	+0.22(+1.23%)
Oct 09, 2017	17.95	18.12	17.73	17.77	56,691	-0.22(-1.22%)
Oct 06, 2017	17.82	18.08	17.82	17.99	69,719	+0.13(+0.74%)
Oct 05, 2017	17.82	18.08	17.77	17.86	88,823	+0.04(+0.25%)
Oct 04, 2017	17.95	18.17	17.77	17.82	71,415	-0.13(-0.73%)
Oct 03, 2017	17.99	18.21	17.91	17.95	344,261	-0.04(-0.24%)