Keyw Holding Corp (NQ: KEYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.52	18.71	18.15	18.30	260,693	-0.29(-1.56%)
Feb 27, 2014	18.43	18.79	18.15	18.59	314,995	+0.05(+0.27%)
Feb 26, 2014	19.40	19.68	18.38	18.54	432,791	-0.78(-4.04%)
Feb 25, 2014	18.88	19.51	18.56	19.32	476,791	+0.54(+2.88%)
Feb 24, 2014	17.85	19.15	17.75	18.78	867,144	+1.04(+5.86%)
Feb 21, 2014	17.78	17.98	17.50	17.74	225,337	+0.05(+0.28%)
Feb 20, 2014	17.38	17.85	17.31	17.69	192,643	+0.33(+1.90%)
Feb 19, 2014	17.60	17.79	17.29	17.36	244,110	-0.30(-1.70%)
Feb 18, 2014	18.13	18.14	17.64	17.66	433,094	-0.37(-2.05%)
Feb 14, 2014	17.89	18.03	18.03	18.03	186,000	+0.16(+0.90%)
Feb 13, 2014	17.52	17.95	17.34	17.87	350,492	+0.30(+1.71%)
Feb 12, 2014	17.51	17.77	17.38	17.57	454,216	+0.02(+0.11%)
Feb 11, 2014	17.00	17.80	16.98	17.55	527,726	+0.46(+2.69%)
Feb 10, 2014	16.79	17.24	16.77	17.09	357,840	-0.02(-0.12%)
Feb 07, 2014	16.90	17.46	16.55	17.11	490,359	+0.27(+1.60%)
Feb 06, 2014	16.44	17.21	16.44	16.84	619,275	+0.25(+1.51%)
Feb 05, 2014	14.49	17.06	14.26	16.59	1,964,220	+0.74(+4.67%)
Feb 04, 2014	15.19	15.95	14.89	15.85	1,130,987	+0.92(+6.16%)