Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.90	39.61	38.83	38.99	586,314	+0.32(+0.83%)
Nov 29, 2016	39.43	39.62	38.57	38.67	286,555	-0.71(-1.80%)
Nov 28, 2016	40.55	40.77	39.30	39.38	352,086	-1.39(-3.41%)
Nov 25, 2016	40.74	40.96	39.89	40.77	300,180	+0.04(+0.10%)
Nov 23, 2016		40.73	40.73	40.73	0	+0.65(+1.62%)
Nov 22, 2016	39.62	40.11	39.10	40.08	379,666	+0.71(+1.80%)
Nov 21, 2016	39.59	39.67	38.75	39.37	324,298	+0.09(+0.23%)
Nov 18, 2016	38.62	39.29	38.41	39.28	281,376	+0.61(+1.58%)
Nov 17, 2016	38.46	39.03	36.64	38.67	301,434	+0.37(+0.97%)
Nov 16, 2016	38.39	38.84	38.03	38.30	489,391	-0.47(-1.21%)
Nov 15, 2016	39.39	39.75	38.50	38.77	556,860	-0.48(-1.22%)
Nov 14, 2016	39.91	40.50	39.21	39.25	456,888	-0.30(-0.76%)
Nov 11, 2016	39.15	39.76	38.70	39.55	772,436	+0.36(+0.92%)
Nov 10, 2016	38.00	39.56	38.00	39.19	985,454	+1.73(+4.62%)
Nov 09, 2016	34.03	37.48	34.03	37.46	392,483	+3.00(+8.71%)
Nov 08, 2016	34.04	34.67	33.78	34.46	308,402	+0.34(+1.00%)
Nov 07, 2016	34.14	34.38	33.61	34.12	375,941	+0.80(+2.40%)
Nov 04, 2016	33.46	33.89	33.23	33.32	228,882	+0.06(+0.18%)
Nov 03, 2016	33.77	34.00	33.17	33.26	200,498	-0.39(-1.16%)
Nov 02, 2016	33.75	34.24	33.65	33.65	313,805	-0.21(-0.62%)
Nov 01, 2016	34.66	34.82	33.40	33.86	366,206	-0.56(-1.63%)
Oct 31, 2016	33.89	34.65	33.60	34.42	335,101	+0.58(+1.71%)
Oct 28, 2016	33.80	34.05	33.38	33.84	176,406	+0.03(+0.09%)
Oct 27, 2016	33.95	34.27	33.57	33.81	207,203	+0.08(+0.24%)
Oct 26, 2016	33.93	34.30	33.57	33.73	325,321	-0.49(-1.43%)
Oct 25, 2016	34.45	34.74	33.87	34.22	255,384	-0.39(-1.13%)
Oct 24, 2016	33.97	34.96	33.97	34.61	226,792	+0.88(+2.61%)
Oct 21, 2016	33.60	34.03	33.47	33.73	190,148	-0.31(-0.91%)
Oct 20, 2016	33.47	34.38	33.47	34.04	315,691	+0.26(+0.77%)
Oct 19, 2016	33.91	34.22	33.42	33.78	347,790	+0.02(+0.06%)
Oct 18, 2016	34.13	34.13	33.41	33.76	259,699	+0.10(+0.30%)
Oct 17, 2016	33.34	33.71	33.27	33.66	180,808	+0.32(+0.96%)
Oct 14, 2016	33.96	34.04	33.31	33.34	241,360	-0.37(-1.10%)
Oct 13, 2016	33.57	34.09	33.26	33.71	298,629	-0.21(-0.62%)
Oct 12, 2016	34.29	34.50	33.73	33.92	171,375	-0.33(-0.96%)
Oct 11, 2016	35.39	35.39	33.85	34.25	352,700	-1.34(-3.77%)
Oct 10, 2016	35.51	36.10	35.51	35.59	167,168	+0.33(+0.94%)
Oct 07, 2016	35.76	36.11	34.97	35.26	251,604	-0.38(-1.07%)
Oct 06, 2016	35.17	35.75	35.13	35.64	177,027	+0.02(+0.06%)
Oct 05, 2016	34.78	35.97	34.71	35.62	380,006	+1.09(+3.16%)
Oct 04, 2016	35.48	35.61	34.40	34.53	187,366	-0.90(-2.54%)
Oct 03, 2016	35.03	35.74	34.84	35.43	341,570	+0.23(+0.65%)
Sep 30, 2016	34.68	35.39	34.38	35.20	373,426	+0.68(+1.97%)
Sep 29, 2016	35.20	35.33	34.33	34.52	316,597	-0.60(-1.71%)
Sep 28, 2016	34.05	35.14	33.75	35.12	420,340	+1.23(+3.63%)
Sep 27, 2016	33.62	34.06	33.57	33.89	273,321	+0.07(+0.21%)
Sep 26, 2016	34.40	34.83	33.65	33.82	370,217	+0.17(+0.51%)
Sep 23, 2016	33.56	33.82	33.27	33.65	339,850	+0.00(+0.00%)
Sep 22, 2016	33.17	33.72	33.10	33.65	289,016	+0.79(+2.40%)
Sep 21, 2016	32.78	32.91	32.23	32.86	299,543	+0.28(+0.86%)
Sep 20, 2016	33.47	34.54	32.53	32.58	353,996	-0.66(-1.99%)
Sep 19, 2016	33.30	33.71	32.71	33.24	360,352	+0.19(+0.57%)
Sep 16, 2016	33.78	33.88	33.02	33.05	526,608	-0.81(-2.39%)
Sep 15, 2016	33.56	34.19	33.31	33.86	215,693	+0.27(+0.80%)
Sep 14, 2016	34.15	34.15	33.37	33.59	313,335	-0.53(-1.55%)
Sep 13, 2016	34.53	34.60	33.56	34.12	393,167	-0.90(-2.57%)
Sep 12, 2016	34.72	35.20	34.63	35.02	396,918	+0.05(+0.14%)
Sep 09, 2016	36.01	36.56	34.97	34.97	453,804	-1.52(-4.17%)
Sep 08, 2016	36.56	36.78	36.26	36.49	366,056	-0.13(-0.35%)
Sep 07, 2016	36.73	36.73	36.23	36.62	422,787	-0.06(-0.16%)
Sep 06, 2016	37.34	37.60	36.62	36.68	292,274	-0.55(-1.48%)
Sep 02, 2016	37.24	37.23	37.23	37.23	295,700	+0.18(+0.49%)