Keyw Holding Corp (NQ: KEYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.760	8.990	8.700	8.920	277,189	+0.17(+1.94%)
May 27, 2016	8.690	8.750	8.750	8.750	176,200	+0.01(+0.11%)
May 26, 2016	8.750	8.890	8.630	8.740	139,364	+0.06(+0.69%)
May 25, 2016	8.750	8.845	8.560	8.680	300,874	-0.04(-0.46%)
May 24, 2016	8.560	8.960	8.155	8.720	399,690	+0.06(+0.69%)
May 23, 2016	8.200	8.960	8.100	8.660	922,880	+0.48(+5.87%)
May 20, 2016	8.220	8.450	8.090	8.180	322,474	+0.03(+0.37%)
May 19, 2016	8.380	8.441	8.100	8.150	257,476	-0.24(-2.86%)
May 18, 2016	7.870	8.510	7.870	8.390	806,432	+0.53(+6.74%)
May 17, 2016	8.000	8.030	7.710	7.860	300,289	-0.14(-1.75%)
May 16, 2016	8.000	8.150	7.990	8.000	234,587	+0.00(+0.00%)
May 13, 2016	7.810	8.160	7.810	8.000	395,581	+0.16(+2.04%)
May 12, 2016	7.810	8.100	7.760	7.840	390,978	-0.09(-1.13%)
May 11, 2016	7.090	8.100	7.070	7.930	945,848	+0.96(+13.77%)
May 10, 2016	6.400	7.030	6.380	6.970	415,886	+0.58(+9.08%)
May 09, 2016	6.300	6.420	6.230	6.390	185,484	+0.01(+0.16%)
May 06, 2016	6.470	6.600	6.270	6.380	195,650	-0.10(-1.54%)
May 05, 2016	6.750	6.830	6.450	6.480	191,461	-0.22(-3.28%)
May 04, 2016	7.040	7.040	6.560	6.700	486,281	-0.35(-4.96%)
May 03, 2016	6.840	7.050	6.774	7.050	332,633	+0.14(+2.03%)