Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	73.25	73.62	72.97	73.05	285,279	-0.20(-0.27%)
Jul 30, 2018	73.09	73.47	73.01	73.25	392,841	+0.07(+0.10%)
Jul 27, 2018	73.20	73.25	72.99	73.18	237,400	-0.03(-0.04%)
Jul 26, 2018	73.23	73.59	72.78	73.21	240,886	+0.05(+0.07%)
Jul 25, 2018	72.79	73.22	72.50	73.16	201,234	+0.31(+0.43%)
Jul 24, 2018	72.87	73.48	72.50	72.85	160,986	+0.25(+0.34%)
Jul 23, 2018		72.99	72.52	72.60	126,632	+0.08(+0.11%)
Jul 20, 2018	72.45	72.67	72.38	72.52	562,892	+0.00(+0.00%)
Jul 19, 2018		72.72	72.33	72.52	164,629	-0.08(-0.11%)
Jul 18, 2018	72.50	72.76	72.28	72.60	264,940	+0.06(+0.08%)
Jul 17, 2018	72.75	72.79	72.18	72.54	395,141	-0.21(-0.29%)
Jul 16, 2018	72.84	72.84	72.36	72.75	310,132	-0.11(-0.15%)
Jul 13, 2018	73.01	73.67	72.65	72.86	129,063	+0.45(+0.62%)
Jul 12, 2018	72.79	72.80	72.15	72.41	149,024	+0.01(+0.01%)
Jul 11, 2018	72.14	72.88	72.08	72.40	298,960	+0.03(+0.04%)
Jul 10, 2018	72.24	72.40	71.55	72.37	387,922	+0.22(+0.30%)
Jul 09, 2018	72.06	72.31	71.76	72.15	255,349	+0.27(+0.38%)
Jul 06, 2018	71.96	72.24	71.72	71.88	208,979	-0.12(-0.17%)
Jul 05, 2018	71.50	72.00	71.50	72.00	157,701	+0.60(+0.84%)
Jul 03, 2018		71.40	71.40	71.40	0	-0.06(-0.08%)
Jul 02, 2018	71.41	71.77	71.05	71.46	150,573	-0.44(-0.61%)
Jun 29, 2018		72.78	71.88	71.90	477,124	-0.79(-1.09%)
Jun 28, 2018	72.54	73.00	72.11	72.69	187,799	+0.14(+0.19%)
Jun 27, 2018	73.04	73.43	72.33	72.55	702,637	-0.49(-0.67%)
Jun 26, 2018	72.15	73.11	71.96	73.04	423,061	+0.98(+1.36%)
Jun 25, 2018	72.15	72.15	71.24	72.06	257,719	-0.09(-0.12%)
Jun 22, 2018	72.01	72.34	71.74	72.15	602,255	+0.48(+0.67%)
Jun 21, 2018	71.70	71.86	71.51	71.67	475,799	-0.31(-0.43%)
Jun 20, 2018	71.95	72.26	71.77	71.98	293,587	+0.22(+0.31%)
Jun 19, 2018	71.57	72.18	71.54	71.76	329,558	-0.14(-0.19%)
Jun 18, 2018	71.72	72.06	71.58	71.90	227,608	+0.00(+0.00%)
Jun 15, 2018		72.03	71.92	71.90	606,239	-0.02(-0.03%)
Jun 14, 2018	72.28	72.28	71.61	71.92	438,986	-0.03(-0.04%)
Jun 13, 2018	72.52	72.88	71.89	71.95	583,006	-0.38(-0.53%)
Jun 12, 2018	72.62	72.90	72.01	72.33	406,167	-0.30(-0.41%)
Jun 11, 2018	72.53	73.06	72.51	72.63	392,344	-0.32(-0.44%)
Jun 08, 2018	73.02	73.71	72.68	72.95	534,134	-0.16(-0.22%)
Jun 07, 2018	72.89	73.37	72.89	73.11	819,715	+0.29(+0.40%)
Jun 06, 2018	72.54	73.15	72.45	72.82	355,847	+0.17(+0.23%)
Jun 05, 2018	72.27	73.17	72.21	72.65	479,892	+0.13(+0.18%)
Jun 04, 2018	73.00	73.94	72.45	72.52	293,623	-0.25(-0.34%)
Jun 01, 2018	74.15	74.45	72.76	72.77	338,177	-1.06(-1.44%)
May 31, 2018	74.50	74.50	73.76	73.83	443,371	-0.66(-0.89%)
May 30, 2018	73.14	74.64	73.14	74.49	688,082	+1.47(+2.01%)
May 29, 2018	71.94	73.07	71.61	73.02	706,312	+0.72(+1.00%)
May 25, 2018		72.30	72.30	72.30	0	-1.54(-2.09%)
May 24, 2018	74.49	74.60	73.70	73.84	203,314	-0.92(-1.23%)
May 23, 2018	74.25	74.78	74.09	74.76	247,611	+0.36(+0.48%)
May 22, 2018	74.11	75.23	74.11	74.40	638,824	+0.21(+0.28%)
May 21, 2018	73.47	74.40	72.85	74.19	578,437	+1.10(+1.50%)
May 18, 2018	73.45	73.45	72.97	73.09	413,955	-0.02(-0.03%)
May 17, 2018	73.00	73.43	72.93	73.11	467,387	+0.12(+0.16%)
May 16, 2018	73.20	73.22	72.78	72.99	502,751	+0.09(+0.12%)
May 15, 2018	73.11	73.25	72.50	72.90	1,102,548	-0.20(-0.27%)
May 14, 2018	72.79	73.32	72.51	73.10	580,110	+0.30(+0.41%)
May 11, 2018	73.17	73.44	72.76	72.80	637,877	-0.14(-0.19%)
May 10, 2018	72.87	73.26	72.32	72.94	451,986	+0.33(+0.45%)
May 09, 2018	72.26	72.81	71.73	72.61	775,857	+0.60(+0.83%)
May 08, 2018	71.61	72.46	71.43	72.01	642,602	+0.56(+0.78%)
May 07, 2018	71.14	72.44	71.00	71.45	1,207,797	+0.31(+0.44%)
May 04, 2018	70.86	72.03	70.39	71.14	2,098,353	+0.24(+0.34%)
May 03, 2018	70.56	71.32	69.79	70.90	1,255,961	+0.02(+0.03%)
May 02, 2018	71.61	71.80	70.00	70.88	3,402,315	-0.62(-0.87%)