Keyw Holding Corp (NQ: KEYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	5.580	5.740	5.470	5.490	353,843	-0.11(-1.96%)
Nov 29, 2017	5.430	5.620	5.370	5.600	398,792	+0.20(+3.70%)
Nov 28, 2017	5.210	5.500	5.179	5.400	526,112	+0.24(+4.65%)
Nov 27, 2017	5.250	5.278	5.060	5.160	473,992	-0.06(-1.15%)
Nov 24, 2017	5.280	5.300	5.170	5.220	135,028	-0.06(-1.14%)
Nov 22, 2017	5.130	5.340	5.130	5.280	294,757	+0.15(+2.92%)
Nov 21, 2017	5.320	5.320	5.050	5.130	449,472	-0.18(-3.39%)
Nov 20, 2017	5.570	5.680	5.240	5.310	416,341	-0.24(-4.32%)
Nov 17, 2017	5.290	5.590	5.285	5.550	371,561	+0.28(+5.31%)
Nov 16, 2017	5.110	5.380	5.110	5.270	369,794	+0.15(+2.93%)
Nov 15, 2017	5.090	5.180	5.010	5.120	463,876	+0.00(+0.00%)
Nov 14, 2017	5.060	5.200	5.050	5.120	283,215	+0.00(+0.00%)
Nov 13, 2017	5.250	5.340	5.070	5.120	374,177	-0.13(-2.48%)
Nov 10, 2017	5.250	5.405	5.200	5.250	402,846	+0.04(+0.77%)
Nov 09, 2017	5.200	5.320	5.150	5.210	466,306	-0.04(-0.76%)
Nov 08, 2017	5.260	5.390	5.200	5.250	1,013,207	+0.27(+5.42%)
Nov 07, 2017	5.200	5.480	4.940	4.980	1,184,527	-0.07(-1.39%)
Nov 06, 2017	5.250	5.491	5.015	5.050	970,450	-0.12(-2.32%)
Nov 03, 2017	7.000	7.000	4.970	5.170	2,678,617	-2.58(-33.29%)
Nov 02, 2017	7.510	7.790	7.420	7.750	277,141	+0.23(+3.06%)