Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.58	52.58	51.69	51.92	229,035	-0.62(-1.18%)
Jul 28, 2017	52.20	52.62	52.05	52.54	225,152	+0.35(+0.67%)
Jul 27, 2017	52.09	52.43	51.74	52.19	297,791	+0.20(+0.38%)
Jul 26, 2017	52.82	52.99	51.73	51.99	272,486	-0.62(-1.18%)
Jul 25, 2017	52.31	52.91	51.94	52.61	413,438	+0.76(+1.47%)
Jul 24, 2017	51.51	51.95	51.26	51.85	232,871	+0.35(+0.68%)
Jul 21, 2017	52.46	52.46	51.17	51.50	212,496	-0.61(-1.17%)
Jul 20, 2017		52.76	52.11	52.11	220,092	-0.08(-0.15%)
Jul 19, 2017	51.28	52.29	51.06	52.19	296,487	+0.89(+1.73%)
Jul 18, 2017	51.81	52.35	50.86	51.30	245,601	-0.58(-1.11%)
Jul 17, 2017	51.54	52.07	50.74	51.88	647,913	+0.34(+0.67%)
Jul 14, 2017	51.95	52.30	51.44	51.53	404,793	-0.52(-1.00%)
Jul 13, 2017	51.91	52.20	51.64	52.05	453,804	+0.12(+0.23%)
Jul 12, 2017	52.00	52.33	51.58	51.93	416,610	+0.44(+0.85%)
Jul 11, 2017	51.44	51.81	50.89	51.49	454,224	+0.18(+0.35%)
Jul 10, 2017	51.45	52.04	51.19	51.31	349,933	-0.14(-0.27%)
Jul 07, 2017	52.06	52.71	51.02	51.45	341,228	-0.45(-0.87%)
Jul 06, 2017	51.54	53.07	51.37	51.90	557,508	+0.23(+0.45%)
Jul 05, 2017	51.26	51.82	50.44	51.67	391,677	+0.34(+0.66%)
Jul 03, 2017	50.33	51.80	50.19	51.33	288,123	+1.33(+2.66%)
Jun 30, 2017	49.21	50.51	48.90	50.00	397,309	+1.05(+2.15%)
Jun 29, 2017	48.12	49.17	47.72	48.95	426,098	+0.99(+2.06%)
Jun 28, 2017	47.08	48.34	47.03	47.96	238,049	+1.29(+2.76%)
Jun 27, 2017	47.72	47.91	46.66	46.67	503,185	-1.02(-2.14%)
Jun 26, 2017	47.37	48.10	46.93	47.69	303,542	+0.55(+1.17%)
Jun 23, 2017		48.09	47.11	47.14	568,275	-0.70(-1.46%)
Jun 22, 2017	46.85	48.26	46.80	47.84	361,096	+1.04(+2.22%)
Jun 21, 2017	48.81	48.81	46.66	46.80	571,898	-1.90(-3.90%)
Jun 20, 2017	49.90	49.93	48.65	48.70	214,000	-1.43(-2.85%)
Jun 19, 2017	50.20	50.50	49.79	50.13	225,727	+0.25(+0.50%)
Jun 16, 2017	50.22	50.62	49.43	49.88	750,958	-0.62(-1.23%)
Jun 15, 2017	50.20	51.15	49.30	50.50	271,404	-0.27(-0.53%)
Jun 14, 2017	52.17	52.17	49.91	50.77	428,411	-1.51(-2.89%)
Jun 13, 2017	52.81	53.13	52.22	52.28	594,314	-0.42(-0.80%)
Jun 12, 2017	52.01	52.97	51.79	52.70	395,940	+0.69(+1.33%)
Jun 09, 2017	51.20	52.23	50.83	52.01	496,814	+0.97(+1.90%)
Jun 08, 2017	50.00	51.43	49.76	51.04	426,526	+1.00(+2.00%)
Jun 07, 2017	51.07	51.22	49.21	50.04	461,846	-1.03(-2.02%)
Jun 06, 2017	49.66	51.11	48.79	51.07	464,061	+0.96(+1.92%)
Jun 05, 2017	50.05	50.69	49.86	50.11	278,997	-0.10(-0.20%)
Jun 02, 2017	49.22	50.73	49.21	50.21	608,414	+0.85(+1.72%)
Jun 01, 2017	48.55	49.64	47.75	49.36	514,303	+0.97(+2.00%)
May 31, 2017	47.82	48.56	47.20	48.39	368,423	+0.53(+1.11%)
May 30, 2017	48.10	48.13	46.01	47.86	472,086	-0.59(-1.22%)
May 26, 2017	48.38	48.51	47.40	48.45	457,645	+0.06(+0.12%)
May 25, 2017	49.35	49.94	48.05	48.39	413,468	-0.67(-1.37%)
May 24, 2017	51.09	52.40	48.80	49.06	662,730	+0.60(+1.24%)
May 23, 2017	48.69	48.72	47.85	48.46	330,306	+0.01(+0.02%)
May 22, 2017	48.38	48.79	48.17	48.45	349,349	+0.37(+0.77%)
May 19, 2017	47.13	48.42	46.87	48.08	369,171	+1.13(+2.41%)
May 18, 2017	46.81	47.58	46.24	46.95	274,903	-0.06(-0.13%)
May 17, 2017	47.41	47.71	46.52	47.01	304,775	-1.29(-2.67%)
May 16, 2017	48.34	48.38	47.49	48.30	239,779	+0.05(+0.10%)
May 15, 2017	47.45	48.92	47.19	48.25	277,865	+1.14(+2.42%)
May 12, 2017	47.26	47.26	46.87	47.11	120,384	-0.38(-0.80%)
May 11, 2017	47.54	47.85	46.99	47.49	173,830	-0.21(-0.44%)
May 10, 2017	47.56	47.90	47.35	47.70	238,320	+0.11(+0.23%)
May 09, 2017	48.03	48.40	47.32	47.59	259,400	-0.37(-0.77%)
May 08, 2017	47.60	48.57	47.46	47.96	359,602	+0.29(+0.61%)
May 05, 2017	47.53	47.71	47.18	47.67	221,667	+0.34(+0.72%)
May 04, 2017	48.19	48.19	46.73	47.33	468,207	-0.73(-1.52%)
May 03, 2017	47.30	48.20	46.63	48.06	592,616	+0.60(+1.26%)
May 02, 2017	47.42	47.63	46.94	47.46	407,983	+0.00(+0.00%)