Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	41.08	42.02	41.08	41.91	867,820	+0.67(+1.62%)
Apr 29, 2015	40.75	41.37	40.69	41.24	387,573	+0.28(+0.68%)
Apr 28, 2015	40.14	41.04	39.77	40.96	276,957	+0.78(+1.94%)
Apr 27, 2015	41.68	41.85	40.10	40.18	574,758	-1.57(-3.76%)
Apr 24, 2015	42.50	42.63	41.41	41.75	520,649	-0.62(-1.46%)
Apr 23, 2015	41.56	42.52	41.42	42.37	643,442	+0.70(+1.68%)
Apr 22, 2015	41.87	42.00	41.48	41.67	408,819	-0.11(-0.26%)
Apr 21, 2015	42.27	42.60	41.70	41.78	273,814	-0.53(-1.25%)
Apr 20, 2015	42.66	43.00	42.05	42.31	657,248	-0.27(-0.63%)
Apr 17, 2015	43.27	43.27	42.50	42.58	396,818	-0.90(-2.07%)
Apr 16, 2015	42.94	43.58	42.27	43.48	879,167	+0.34(+0.79%)
Apr 15, 2015	41.38	43.35	41.10	43.14	1,085,455	+2.02(+4.91%)
Apr 14, 2015	40.45	41.40	40.32	41.12	478,783	+0.52(+1.28%)
Apr 13, 2015	40.00	40.80	40.00	40.60	568,764	+0.79(+1.98%)
Apr 10, 2015	39.98	40.18	39.61	39.81	408,318	+0.01(+0.03%)
Apr 09, 2015	39.71	40.00	39.22	39.80	490,507	+0.06(+0.15%)
Apr 08, 2015	40.19	40.45	39.52	39.74	805,556	-0.55(-1.37%)
Apr 07, 2015	40.49	41.02	40.02	40.29	642,488	+0.26(+0.65%)
Apr 06, 2015	39.28	40.29	39.28	40.03	572,444	+0.59(+1.50%)
Apr 02, 2015	38.15	39.44	39.44	39.44	409,000	-0.08(-0.20%)
Apr 01, 2015	38.64	39.79	38.38	39.52	430,539	+0.98(+2.54%)
Mar 31, 2015	38.11	38.80	38.11	38.54	1,093,267	+0.08(+0.21%)
Mar 30, 2015	38.81	38.92	38.09	38.46	522,782	-0.33(-0.85%)
Mar 27, 2015	38.55	39.99	38.50	38.79	295,708	+0.12(+0.31%)
Mar 26, 2015	38.98	39.41	38.50	38.67	278,799	-0.38(-0.97%)
Mar 25, 2015	39.69	39.75	38.95	39.05	305,802	-0.60(-1.51%)
Mar 24, 2015	39.85	39.97	39.51	39.65	358,342	-0.20(-0.50%)
Mar 23, 2015	39.79	39.92	39.45	39.85	291,859	+0.06(+0.15%)
Mar 20, 2015	39.85	40.26	39.19	39.79	1,482,010	+0.10(+0.25%)
Mar 19, 2015	40.02	40.48	39.55	39.69	324,142	-0.43(-1.07%)
Mar 18, 2015	39.11	40.34	38.91	40.12	500,537	+0.61(+1.54%)
Mar 17, 2015	39.27	40.23	39.14	39.51	639,891	-0.12(-0.30%)
Mar 16, 2015	39.93	40.28	39.30	39.63	506,989	-0.14(-0.35%)
Mar 13, 2015	40.17	40.29	39.50	39.77	344,693	-0.34(-0.85%)
Mar 12, 2015	41.15	41.27	40.01	40.11	535,239	-0.88(-2.15%)
Mar 11, 2015	39.97	41.15	39.81	40.99	533,136	+1.00(+2.50%)
Mar 10, 2015	40.50	40.50	39.87	39.99	502,220	-0.90(-2.20%)
Mar 09, 2015	40.94	41.22	40.71	40.89	406,878	-0.12(-0.29%)
Mar 06, 2015	40.78	41.34	40.54	41.01	595,350	+0.08(+0.20%)
Mar 05, 2015	40.92	41.11	40.40	40.93	756,046	+0.01(+0.02%)
Mar 04, 2015	40.70	40.92	40.28	40.92	400,518	+0.00(+0.00%)
Mar 03, 2015	40.33	40.99	40.28	40.92	556,105	+0.42(+1.04%)
Mar 02, 2015	39.94	40.90	39.84	40.50	465,620	+0.56(+1.40%)
Feb 27, 2015	40.32	40.53	39.81	39.94	487,121	-0.59(-1.46%)
Feb 26, 2015	41.05	41.23	40.49	40.53	1,024,193	-0.62(-1.51%)
Feb 25, 2015	39.52	41.24	39.52	41.15	829,775	+0.78(+1.93%)
Feb 24, 2015	40.13	40.88	39.97	40.37	999,002	+0.13(+0.32%)
Feb 23, 2015	38.96	40.99	37.73	40.24	1,790,632	+0.96(+2.44%)
Feb 20, 2015	39.11	39.49	38.85	39.28	917,456	+0.19(+0.49%)
Feb 19, 2015	38.83	39.46	38.51	39.09	1,477,422	-0.11(-0.28%)
Feb 18, 2015	38.88	39.48	38.73	39.20	797,256	+0.12(+0.31%)
Feb 17, 2015	38.65	39.74	38.42	39.08	535,876	+0.59(+1.53%)
Feb 13, 2015	38.16	38.49	38.49	38.49	1,052,400	-0.06(-0.16%)
Feb 12, 2015	39.23	39.27	38.20	38.55	885,885	+0.13(+0.34%)
Feb 11, 2015	38.50	38.72	38.03	38.42	630,914	-0.08(-0.21%)
Feb 10, 2015	38.86	39.14	38.27	38.50	1,448,976	-0.46(-1.18%)
Feb 09, 2015	38.95	39.45	38.67	38.96	1,051,915	-0.02(-0.05%)
Feb 06, 2015	38.47	39.13	37.10	38.98	2,221,133	+0.36(+0.93%)
Feb 05, 2015	39.83	40.33	38.19	38.62	1,758,997	-1.20(-3.01%)
Feb 04, 2015	40.35	40.99	39.61	39.82	774,718	-0.88(-2.16%)
Feb 03, 2015	39.84	40.94	39.45	40.70	1,581,402	+1.00(+2.52%)