Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 08, 2018		62.99	62.99		0	+0.00(+0.00%)
Oct 05, 2018	62.95	62.97	62.95	62.97	911,500	+0.01(+0.02%)
Oct 04, 2018	62.95	62.97	62.95	62.96	1,820,283	-0.01(-0.02%)
Oct 03, 2018	62.97	62.97	62.95	62.97	1,865,902	+0.02(+0.03%)
Oct 02, 2018	62.81	62.97	62.76	62.95	1,719,814	+0.18(+0.29%)
Oct 01, 2018	62.80	62.87	62.71	62.77	1,351,731	-0.01(-0.02%)
Sep 28, 2018	62.70	62.78	62.66	62.78	765,100	+0.08(+0.13%)
Sep 27, 2018	62.71	62.72	62.64	62.70	448,750	+0.09(+0.14%)
Sep 26, 2018	62.70	62.74	62.61	62.61	1,067,488	+0.01(+0.02%)
Sep 25, 2018	62.70	62.76	62.60	62.60	2,030,406	-0.05(-0.08%)
Sep 24, 2018	62.80	62.80	62.65	62.65	564,796	-0.10(-0.16%)
Sep 21, 2018	62.70	62.80	62.66	62.75	680,900	+0.07(+0.11%)
Sep 20, 2018	62.65	62.68	62.60	62.68	3,720,008	+0.07(+0.11%)
Sep 19, 2018	62.59	62.67	62.59	62.61	968,495	+0.00(+0.00%)
Sep 18, 2018	62.55	62.68	62.55	62.61	2,280,657	+0.19(+0.30%)
Sep 17, 2018	62.55	62.75	62.41	62.42	11,252,185	-11.18(-15.19%)
Sep 14, 2018	73.25	73.78	73.24	73.60	947,300	+0.22(+0.30%)
Sep 13, 2018	73.57	73.57	73.19	73.38	531,418	-0.02(-0.03%)
Sep 12, 2018	73.23	73.68	73.18	73.40	526,484	+0.17(+0.23%)
Sep 11, 2018	73.34	73.64	73.01	73.23	821,623	-0.37(-0.50%)
Sep 10, 2018	74.08	74.41	73.50	73.60	660,335	-0.37(-0.50%)
Sep 07, 2018	73.69	74.09	73.69	73.97	184,600	+0.14(+0.19%)
Sep 06, 2018	74.00	74.26	73.72	73.83	553,446	-0.18(-0.24%)
Sep 05, 2018	73.93	74.14	73.55	74.01	295,607	+0.09(+0.12%)
Sep 04, 2018	73.83	74.05	73.73	73.92	451,571	+0.08(+0.11%)
Aug 31, 2018		73.84	73.84	73.84	0	+0.05(+0.07%)
Aug 30, 2018	73.12	74.06	72.85	73.79	2,609,196	+0.61(+0.83%)
Aug 29, 2018	73.00	73.47	72.05	73.18	2,617,400	+0.80(+1.11%)
Aug 28, 2018	73.12	73.25	72.33	72.38	787,061	-0.39(-0.54%)
Aug 27, 2018	73.15	73.56	72.67	72.77	289,217	-0.47(-0.64%)
Aug 24, 2018	73.12	73.28	73.01	73.24	314,800	+0.45(+0.62%)
Aug 23, 2018	72.93	73.09	72.79	72.79	189,154	-0.21(-0.29%)
Aug 22, 2018	72.75	73.14	72.70	73.00	372,192	+0.16(+0.22%)
Aug 21, 2018	72.65	73.30	72.45	72.84	175,545	+0.19(+0.26%)
Aug 20, 2018	72.52	72.81	72.52	72.65	196,777	+0.16(+0.22%)
Aug 17, 2018	72.46	72.56	72.43	72.49	306,900	-0.08(-0.11%)
Aug 16, 2018	72.46	72.70	72.36	72.57	181,263	+0.31(+0.43%)
Aug 15, 2018	72.56	72.65	72.10	72.26	353,135	-0.43(-0.59%)
Aug 14, 2018	72.65	72.79	72.63	72.69	258,145	+0.05(+0.07%)
Aug 13, 2018	72.78	72.92	72.57	72.64	201,712	-0.10(-0.14%)
Aug 10, 2018	72.65	72.92	72.65	72.74	180,900	-0.14(-0.19%)
Aug 09, 2018	72.74	72.92	72.66	72.88	122,192	+0.13(+0.18%)
Aug 08, 2018	72.73	72.92	72.65	72.75	162,415	-0.03(-0.04%)
Aug 07, 2018	72.91	72.92	72.73	72.78	191,352	-0.07(-0.10%)
Aug 06, 2018	72.75	72.95	72.69	72.85	142,863	+0.12(+0.16%)
Aug 03, 2018	72.89	73.10	72.64	72.73	96,300	-0.11(-0.15%)
Aug 02, 2018	73.00	73.25	72.64	72.84	254,850	-0.13(-0.18%)