Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.99	33.11	32.64	32.89	473,019	-0.09(-0.27%)
May 27, 2016	33.27	32.98	32.98	32.98	350,200	-0.37(-1.11%)
May 26, 2016	33.89	33.89	32.87	33.35	800,437	+0.32(+0.97%)
May 25, 2016	31.57	33.03	31.32	33.03	666,468	+1.65(+5.26%)
May 24, 2016	30.28	31.39	30.00	31.38	1,132,047	+1.37(+4.57%)
May 23, 2016	33.26	33.73	28.65	30.01	4,590,197	-4.98(-14.23%)
May 20, 2016	33.61	35.25	33.26	34.99	894,093	+1.54(+4.60%)
May 19, 2016	33.02	34.01	33.02	33.45	1,201,293	+0.45(+1.36%)
May 18, 2016	32.75	33.80	32.53	33.00	630,263	+0.28(+0.86%)
May 17, 2016	31.79	33.34	31.56	32.72	676,961	+0.98(+3.09%)
May 16, 2016	31.50	32.17	31.50	31.74	397,958	+0.38(+1.21%)
May 13, 2016	31.91	32.33	31.33	31.36	188,495	-0.64(-2.00%)
May 12, 2016	32.22	32.43	31.38	32.00	234,015	-0.09(-0.28%)
May 11, 2016	32.64	32.83	32.04	32.09	226,394	-0.63(-1.93%)
May 10, 2016	31.87	33.08	31.87	32.72	214,281	+0.95(+2.99%)
May 09, 2016	32.21	32.21	31.55	31.77	234,745	-0.65(-2.00%)
May 06, 2016	31.88	32.59	31.82	32.42	229,578	+0.42(+1.31%)
May 05, 2016	32.52	32.70	31.90	32.00	302,642	-0.34(-1.05%)
May 04, 2016	32.78	33.18	32.17	32.34	276,491	-0.55(-1.67%)
May 03, 2016	33.50	33.92	32.63	32.89	177,030	-1.06(-3.12%)
May 02, 2016	33.81	34.05	33.15	33.95	260,012	+0.23(+0.68%)
Apr 29, 2016	33.25	34.03	33.08	33.72	253,558	+0.49(+1.47%)
Apr 28, 2016	33.91	33.91	33.15	33.23	261,406	-0.72(-2.12%)
Apr 27, 2016	33.85	34.29	33.46	33.95	240,834	+0.10(+0.30%)
Apr 26, 2016	33.13	33.91	32.99	33.85	187,565	+0.76(+2.30%)
Apr 25, 2016	33.72	33.83	32.83	33.09	197,836	-0.80(-2.36%)
Apr 22, 2016	33.73	34.10	33.71	33.89	272,268	+0.11(+0.33%)
Apr 21, 2016	33.76	34.02	33.59	33.78	263,367	+0.03(+0.09%)
Apr 20, 2016	33.40	34.05	33.20	33.75	208,754	+0.34(+1.02%)
Apr 19, 2016	33.01	33.49	33.01	33.41	173,301	+0.51(+1.55%)
Apr 18, 2016	32.63	33.11	32.14	32.90	228,896	+0.06(+0.18%)
Apr 15, 2016	32.67	33.04	32.67	32.84	167,923	-0.01(-0.03%)
Apr 14, 2016	32.80	32.96	32.59	32.85	172,292	+0.04(+0.12%)
Apr 13, 2016	31.99	32.83	31.78	32.81	264,325	+1.03(+3.24%)
Apr 12, 2016	31.77	31.90	30.96	31.78	289,786	+0.13(+0.41%)
Apr 11, 2016	31.85	32.07	31.36	31.65	266,779	-0.19(-0.60%)
Apr 08, 2016	31.90	32.38	31.52	31.84	337,070	+0.27(+0.86%)
Apr 07, 2016	31.69	32.12	30.42	31.57	286,255	-0.42(-1.31%)
Apr 06, 2016	31.66	32.00	31.44	31.99	335,000	+0.29(+0.91%)
Apr 05, 2016	31.74	32.29	31.57	31.70	447,907	-0.39(-1.22%)
Apr 04, 2016	32.39	32.46	31.99	32.09	245,724	-0.27(-0.83%)
Apr 01, 2016	31.95	32.39	31.68	32.36	579,008	+0.22(+0.68%)
Mar 31, 2016	32.62	32.84	32.11	32.14	270,055	-0.41(-1.26%)
Mar 30, 2016	32.57	32.91	32.38	32.55	268,671	+0.10(+0.31%)
Mar 29, 2016	31.61	32.59	30.90	32.45	403,936	+0.67(+2.11%)
Mar 28, 2016	31.94	32.02	31.41	31.78	181,430	-0.10(-0.31%)
Mar 24, 2016	31.29	31.88	31.88	31.88	157,500	+0.28(+0.89%)
Mar 23, 2016	32.68	33.01	31.31	31.60	219,170	-1.26(-3.83%)
Mar 22, 2016	32.54	33.39	32.37	32.86	255,705	+0.09(+0.27%)
Mar 21, 2016	32.46	33.14	32.38	32.77	330,003	+0.18(+0.55%)
Mar 18, 2016	32.02	32.64	31.44	32.59	713,258	+0.70(+2.20%)
Mar 17, 2016	30.55	31.98	29.84	31.89	397,981	+1.68(+5.56%)
Mar 16, 2016	29.30	30.44	28.94	30.21	457,725	+0.80(+2.72%)
Mar 15, 2016	29.29	29.67	28.84	29.41	237,496	-0.09(-0.31%)
Mar 14, 2016	29.38	29.64	29.12	29.50	208,678	+0.06(+0.20%)
Mar 11, 2016	28.62	29.44	28.25	29.44	250,193	+0.93(+3.26%)
Mar 10, 2016	29.31	29.31	28.13	28.51	388,354	-0.78(-2.66%)
Mar 09, 2016	28.92	29.39	28.69	29.29	386,001	+0.55(+1.91%)
Mar 08, 2016	30.39	30.61	28.50	28.74	750,625	-2.14(-6.93%)
Mar 07, 2016	30.37	30.95	30.26	30.88	668,285	+0.37(+1.21%)
Mar 04, 2016	30.14	30.65	30.05	30.51	609,487	+0.54(+1.80%)
Mar 03, 2016	29.35	30.41	29.25	29.97	463,358	+0.61(+2.08%)
Mar 02, 2016	28.08	29.50	26.19	29.36	587,272	+1.20(+4.26%)