Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.11	45.11	45.11	0	-0.20(-0.44%)
Dec 29, 2016	45.65	45.97	45.14	45.31	301,536	-0.16(-0.35%)
Dec 28, 2016	45.92	46.12	45.35	45.47	372,579	-0.47(-1.02%)
Dec 27, 2016	45.79	46.39	45.60	45.94	222,887	+0.15(+0.33%)
Dec 23, 2016		45.79	45.79	45.79	0	+0.16(+0.35%)
Dec 22, 2016	45.94	46.05	45.41	45.63	337,120	-0.33(-0.72%)
Dec 21, 2016	45.83	46.44	45.62	45.96	849,042	+0.14(+0.31%)
Dec 20, 2016	45.64	46.21	45.50	45.82	539,066	+0.38(+0.84%)
Dec 19, 2016	45.46	45.85	44.89	45.44	453,004	-0.04(-0.09%)
Dec 16, 2016	46.59	46.89	45.36	45.48	1,281,814	-1.01(-2.17%)
Dec 15, 2016	45.49	46.94	45.33	46.49	1,069,351	+1.14(+2.51%)
Dec 14, 2016	45.65	46.31	45.21	45.35	876,750	-0.68(-1.48%)
Dec 13, 2016	46.83	47.24	45.83	46.03	780,130	-0.37(-0.80%)
Dec 12, 2016	46.30	46.73	44.96	46.40	1,859,261	+0.65(+1.42%)
Dec 09, 2016	45.85	46.32	44.90	45.75	2,213,271	+0.40(+0.88%)
Dec 08, 2016	46.00	46.76	43.28	45.35	1,636,591	+1.47(+3.35%)
Dec 07, 2016	42.79	44.06	42.59	43.88	829,012	+0.89(+2.07%)
Dec 06, 2016	42.09	43.29	41.92	42.99	1,154,092	+1.14(+2.72%)
Dec 05, 2016	41.10	42.65	40.87	41.85	1,333,230	+0.77(+1.87%)
Dec 02, 2016	40.53	41.36	39.86	41.08	947,583	+0.57(+1.41%)
Dec 01, 2016	39.29	40.79	38.61	40.51	884,515	+1.52(+3.90%)
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%)