Keyw Holding Corp (NQ: KEYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.980	7.980	7.530	7.610	336,951	-0.39(-4.87%)
Sep 28, 2017	7.990	8.090	7.810	8.000	340,218	+0.01(+0.13%)
Sep 27, 2017	7.750	8.030	7.660	7.990	329,932	+0.31(+4.04%)
Sep 26, 2017	7.390	7.700	7.390	7.680	375,754	+0.32(+4.35%)
Sep 25, 2017	7.540	7.660	7.340	7.360	262,348	-0.20(-2.65%)
Sep 22, 2017	7.590	7.760	7.520	7.560	319,718	-0.10(-1.31%)
Sep 21, 2017	7.440	7.790	7.440	7.660	474,261	+0.17(+2.27%)
Sep 20, 2017	6.990	7.525	6.960	7.490	720,921	+0.49(+6.92%)
Sep 19, 2017	6.300	7.110	6.265	7.005	1,347,097	+0.79(+12.80%)
Sep 18, 2017	6.850	6.880	6.180	6.210	2,571,864	-0.70(-10.13%)
Sep 15, 2017	7.300	7.490	6.910	6.910	3,350,302	-0.38(-5.21%)
Sep 14, 2017	7.300	7.360	7.230	7.290	290,151	-0.02(-0.27%)
Sep 13, 2017	7.340	7.440	7.280	7.310	378,192	+0.02(+0.27%)
Sep 12, 2017		7.350	7.192	7.290	254,900	+0.00(+0.00%)
Sep 11, 2017	7.420	7.470	7.140	7.290	339,370	-0.12(-1.62%)
Sep 08, 2017	7.280	7.490	7.190	7.410	495,177	+0.18(+2.49%)
Sep 07, 2017	7.150	7.250	7.000	7.230	332,045	+0.08(+1.12%)
Sep 06, 2017	7.180	7.310	7.090	7.150	285,250	-0.01(-0.14%)
Sep 05, 2017	7.150	7.300	7.120	7.160	238,852	+0.01(+0.14%)