Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.28	56.36	54.85	56.11	421,167	+1.06(+1.93%)
Nov 29, 2017	55.01	55.44	54.88	55.05	332,004	+0.11(+0.20%)
Nov 28, 2017	54.29	55.09	53.06	54.94	332,676	+0.67(+1.23%)
Nov 27, 2017	54.29	54.71	54.02	54.27	219,052	-0.08(-0.15%)
Nov 24, 2017	55.05	55.05	54.27	54.35	89,640	-0.56(-1.02%)
Nov 22, 2017	55.58	55.95	54.84	54.91	169,139	-0.66(-1.19%)
Nov 21, 2017	54.88	55.70	54.79	55.57	302,560	+1.07(+1.96%)
Nov 20, 2017	54.65	54.70	53.98	54.50	233,903	-0.21(-0.38%)
Nov 17, 2017	54.03	54.95	54.03	54.71	217,098	+0.40(+0.74%)
Nov 16, 2017	53.60	54.76	53.43	54.31	343,236	+0.79(+1.48%)
Nov 15, 2017	54.26	54.54	52.82	53.52	188,060	-1.23(-2.25%)
Nov 14, 2017	54.46	55.13	54.39	54.75	126,691	-0.04(-0.07%)
Nov 13, 2017	54.66	54.85	53.87	54.79	130,265	-0.10(-0.18%)
Nov 10, 2017	55.63	55.74	54.88	54.89	238,028	-0.63(-1.13%)
Nov 09, 2017	55.50	56.13	55.03	55.52	155,027	-0.27(-0.48%)
Nov 08, 2017	55.17	55.95	55.12	55.79	191,636	+0.46(+0.83%)
Nov 07, 2017	55.69	56.05	55.20	55.33	307,656	-0.12(-0.22%)
Nov 06, 2017	54.90	55.76	54.64	55.45	266,654	+0.50(+0.91%)
Nov 03, 2017	56.00	56.12	54.91	54.95	471,354	-1.30(-2.31%)
Nov 02, 2017	55.28	56.69	55.05	56.25	277,334	+0.95(+1.72%)
Nov 01, 2017	55.35	55.97	54.29	55.30	466,073	+0.44(+0.80%)
Oct 31, 2017	54.10	55.11	53.54	54.86	413,791	+0.89(+1.65%)
Oct 30, 2017	54.81	55.09	53.73	53.97	222,624	-1.06(-1.93%)
Oct 27, 2017	54.87	55.18	54.38	55.03	139,566	+0.16(+0.29%)
Oct 26, 2017	55.22	55.48	54.59	54.87	219,153	-0.12(-0.22%)
Oct 25, 2017	55.20	55.59	54.48	54.99	276,658	-0.11(-0.20%)
Oct 24, 2017	55.07	55.42	54.96	55.10	193,174	+0.26(+0.47%)
Oct 23, 2017	55.29	55.76	54.82	54.84	183,457	-0.41(-0.74%)
Oct 20, 2017	54.90	55.40	53.77	55.25	288,828	+0.85(+1.56%)
Oct 19, 2017	54.13	54.42	53.78	54.40	113,010	+0.11(+0.20%)
Oct 18, 2017	54.28	54.82	54.28	54.29	173,762	+0.19(+0.35%)
Oct 17, 2017	54.22	54.52	53.70	54.10	178,566	-0.20(-0.37%)
Oct 16, 2017	54.22	54.49	53.82	54.30	211,212	+0.37(+0.69%)
Oct 13, 2017	53.54	54.07	53.31	53.93	174,467	+0.66(+1.24%)
Oct 12, 2017	52.94	53.44	52.26	53.27	257,972	+0.21(+0.40%)
Oct 11, 2017	53.99	53.99	52.89	53.06	181,186	-0.87(-1.61%)
Oct 10, 2017	54.33	54.67	53.62	53.93	279,397	-0.04(-0.07%)
Oct 09, 2017	54.09	54.12	53.80	53.97	150,376	+0.07(+0.13%)
Oct 06, 2017	54.53	54.69	53.34	53.90	401,732	-0.80(-1.46%)
Oct 05, 2017	54.41	54.91	53.55	54.70	260,894	+0.39(+0.72%)
Oct 04, 2017	54.61	54.61	53.94	54.31	191,746	-0.16(-0.29%)
Oct 03, 2017	54.57	55.05	54.06	54.47	284,264	+0.02(+0.04%)
Oct 02, 2017	52.94	54.46	52.08	54.45	292,859	+1.52(+2.87%)
Sep 29, 2017	53.06	53.40	52.76	52.93	271,378	-0.11(-0.21%)
Sep 28, 2017	52.86	53.41	52.65	53.04	271,882	+0.19(+0.36%)
Sep 27, 2017		53.22	52.04	52.85	432,967	+0.58(+1.11%)
Sep 26, 2017	52.68	52.79	51.99	52.27	342,651	-0.32(-0.61%)
Sep 25, 2017	52.87	53.29	52.37	52.59	304,889	-0.32(-0.60%)
Sep 22, 2017	51.99	53.17	51.99	52.91	253,374	+0.93(+1.79%)
Sep 21, 2017	52.01	52.47	51.75	51.98	286,274	+0.01(+0.02%)
Sep 20, 2017	50.60	52.03	50.60	51.97	351,612	+1.40(+2.77%)
Sep 19, 2017		50.59	48.88	50.57	318,301	+1.64(+3.35%)
Sep 18, 2017	48.55	49.22	48.54	48.93	253,479	+0.69(+1.43%)
Sep 15, 2017	48.00	48.49	47.70	48.24	625,314	+0.17(+0.35%)
Sep 14, 2017	47.46	48.37	47.35	48.07	300,158	+0.73(+1.54%)
Sep 13, 2017	46.73	47.36	46.51	47.34	411,733	+0.57(+1.22%)
Sep 12, 2017	46.93	47.28	46.55	46.77	485,806	-0.10(-0.21%)
Sep 11, 2017	47.02	47.90	46.66	46.87	380,854	+0.23(+0.49%)
Sep 08, 2017	47.16	47.93	46.41	46.64	574,978	-0.56(-1.19%)
Sep 07, 2017	47.91	48.06	46.96	47.20	529,873	-0.78(-1.63%)
Sep 06, 2017	48.07	48.85	47.82	47.98	605,567	+0.33(+0.69%)
Sep 05, 2017	48.55	48.93	47.48	47.65	638,225	-0.80(-1.65%)