Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	47.13	48.16	46.84	47.94	489,646	+1.04(+2.22%)
Aug 30, 2017	46.90	47.52	46.69	46.90	413,420	-0.02(-0.04%)
Aug 29, 2017	45.84	47.04	45.73	46.92	370,370	+0.78(+1.69%)
Aug 28, 2017	46.65	46.97	45.94	46.14	380,832	-0.50(-1.07%)
Aug 25, 2017	47.77	47.98	46.45	46.64	421,592	-0.82(-1.73%)
Aug 24, 2017	46.55	47.97	45.83	47.46	663,268	+0.95(+2.04%)
Aug 23, 2017	48.20	48.42	46.22	46.51	755,747	-2.70(-5.49%)
Aug 22, 2017	49.08	49.51	48.86	49.21	279,053	+0.31(+0.63%)
Aug 21, 2017	48.84	49.07	48.52	48.90	234,454	-0.12(-0.24%)
Aug 18, 2017	48.96	49.63	47.91	49.02	345,720	-0.18(-0.37%)
Aug 17, 2017	49.47	50.58	49.18	49.20	416,104	-0.51(-1.03%)
Aug 16, 2017	50.07	50.45	49.64	49.71	290,783	-0.32(-0.64%)
Aug 15, 2017	50.99	51.05	50.00	50.03	219,969	-0.93(-1.82%)
Aug 14, 2017	50.85	51.48	50.74	50.96	282,724	+0.44(+0.87%)
Aug 11, 2017	49.93	50.70	49.32	50.52	331,337	+0.90(+1.81%)
Aug 10, 2017	51.54	51.87	49.60	49.62	413,583	-2.09(-4.04%)
Aug 09, 2017	52.53	52.58	51.29	51.71	483,095	-1.01(-1.92%)
Aug 08, 2017	52.18	54.40	52.05	52.72	976,488	+0.55(+1.05%)
Aug 07, 2017	52.10	52.65	51.87	52.17	378,897	+0.02(+0.04%)
Aug 04, 2017	52.19	52.62	51.83	52.15	193,051	+0.25(+0.48%)
Aug 03, 2017	52.02	52.20	51.38	51.90	269,151	-0.10(-0.19%)
Aug 02, 2017	51.82	52.63	51.76	52.00	187,037	+0.11(+0.21%)
Aug 01, 2017	52.23	52.71	52.23	51.89	447,958	-0.03(-0.06%)
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%)