Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	35.93	35.94	35.55	35.74	494,118	+0.06(+0.17%)
Sep 29, 2015	35.61	35.90	35.32	35.68	345,702	-0.02(-0.06%)
Sep 28, 2015	35.92	36.04	35.70	35.70	295,701	-0.32(-0.89%)
Sep 25, 2015	36.77	36.77	35.94	36.02	367,971	-0.48(-1.32%)
Sep 24, 2015	36.80	36.80	36.13	36.50	373,350	-0.49(-1.32%)
Sep 23, 2015	37.36	37.37	36.41	36.99	374,287	-0.40(-1.07%)
Sep 22, 2015	37.70	37.94	36.66	37.39	496,747	-0.61(-1.61%)
Sep 21, 2015	38.16	38.32	37.83	38.00	366,376	-0.04(-0.11%)
Sep 18, 2015	37.95	38.14	37.90	38.04	594,695	-0.31(-0.81%)
Sep 17, 2015	38.39	38.61	38.14	38.35	338,631	+0.02(+0.05%)
Sep 16, 2015	38.20	38.54	38.14	38.33	197,428	+0.15(+0.39%)
Sep 15, 2015	38.40	38.41	37.96	38.18	355,824	-0.22(-0.57%)
Sep 14, 2015	38.33	38.49	37.84	38.40	436,752	+0.10(+0.26%)
Sep 11, 2015	38.50	38.89	37.84	38.30	465,090	-0.43(-1.11%)
Sep 10, 2015	38.59	39.19	38.58	38.73	254,487	+0.15(+0.39%)
Sep 09, 2015	39.20	39.63	38.54	38.58	384,112	-0.35(-0.90%)
Sep 08, 2015	38.57	39.10	38.24	38.93	729,609	+0.78(+2.04%)
Sep 04, 2015	38.47	38.15	38.15	38.15	342,600	-0.58(-1.50%)
Sep 03, 2015	38.64	39.20	38.51	38.73	255,733	+0.08(+0.21%)
Sep 02, 2015	38.36	38.70	37.96	38.65	321,170	+0.60(+1.58%)
Sep 01, 2015	38.51	38.80	37.87	38.05	516,157	-1.05(-2.69%)
Aug 31, 2015	39.02	39.52	38.84	39.10	752,984	-0.04(-0.10%)
Aug 28, 2015	38.94	39.56	38.77	39.14	694,622	-0.04(-0.10%)
Aug 27, 2015	38.89	39.54	38.50	39.18	693,593	+0.54(+1.40%)
Aug 26, 2015	38.84	38.96	37.37	38.64	917,602	+0.26(+0.68%)
Aug 25, 2015	37.00	40.10	34.72	38.38	1,305,660	+2.43(+6.76%)
Aug 24, 2015	34.78	37.15	34.19	35.95	781,364	-0.96(-2.60%)
Aug 21, 2015	37.03	37.44	36.73	36.91	831,105	-0.55(-1.47%)
Aug 20, 2015	38.00	38.23	37.37	37.46	1,110,110	-0.64(-1.68%)
Aug 19, 2015	38.51	38.60	38.03	38.10	523,109	-0.50(-1.30%)
Aug 18, 2015	39.31	39.38	38.45	38.60	420,746	-0.96(-2.43%)
Aug 17, 2015	39.70	40.11	39.17	39.56	877,838	+0.64(+1.64%)
Aug 14, 2015	38.66	39.09	38.63	38.92	268,085	+0.06(+0.15%)
Aug 13, 2015	38.85	39.08	38.72	38.86	397,477	+0.04(+0.10%)
Aug 12, 2015	38.30	38.92	38.12	38.82	273,998	+0.31(+0.80%)
Aug 11, 2015	38.17	38.61	38.06	38.51	390,863	-0.27(-0.70%)
Aug 10, 2015	38.49	39.30	38.31	38.78	653,268	+0.54(+1.41%)
Aug 07, 2015	38.98	39.28	37.92	38.24	674,773	-0.93(-2.37%)
Aug 06, 2015	39.38	39.59	38.94	39.17	369,886	-0.16(-0.41%)
Aug 05, 2015	39.27	40.09	39.26	39.33	355,740	+0.03(+0.08%)
Aug 04, 2015	39.46	39.77	39.20	39.30	311,795	-0.08(-0.20%)
Aug 03, 2015	39.28	39.61	39.02	39.38	461,841	+0.10(+0.25%)
Jul 31, 2015	39.36	39.66	39.10	39.28	416,052	+0.06(+0.15%)
Jul 30, 2015	39.75	39.83	39.03	39.22	771,867	-0.50(-1.26%)
Jul 29, 2015	39.37	39.87	39.34	39.72	700,114	+0.30(+0.76%)
Jul 28, 2015	39.29	39.70	38.95	39.42	640,076	+0.24(+0.61%)
Jul 27, 2015	39.22	39.58	38.60	39.18	710,057	-0.22(-0.56%)
Jul 24, 2015	39.56	39.89	39.38	39.40	569,077	-0.32(-0.81%)
Jul 23, 2015	40.47	40.60	39.69	39.72	414,839	-0.80(-1.97%)
Jul 22, 2015	41.39	41.39	40.39	40.52	572,583	-0.90(-2.17%)
Jul 21, 2015	42.67	42.72	41.25	41.42	354,772	-1.40(-3.27%)
Jul 20, 2015	42.83	43.06	42.63	42.82	206,476	-0.09(-0.21%)
Jul 17, 2015	43.10	43.10	42.33	42.91	295,877	-0.28(-0.65%)
Jul 16, 2015	43.28	43.52	43.00	43.19	306,686	+0.03(+0.07%)
Jul 15, 2015	43.31	43.45	42.90	43.16	376,512	-0.29(-0.67%)
Jul 14, 2015	42.61	43.54	42.42	43.45	461,457	+0.97(+2.28%)
Jul 13, 2015	42.08	42.63	42.00	42.48	261,386	+0.47(+1.12%)
Jul 10, 2015	41.52	42.09	41.29	42.01	348,954	+0.69(+1.67%)
Jul 09, 2015	41.59	41.70	40.93	41.32	420,412	+0.08(+0.19%)
Jul 08, 2015	42.00	42.14	40.50	41.24	707,706	-1.01(-2.39%)
Jul 07, 2015	42.96	43.00	41.93	42.25	448,556	-0.86(-1.99%)
Jul 06, 2015	43.47	43.68	42.96	43.11	450,144	-0.67(-1.53%)
Jul 02, 2015	44.10	43.78	43.78	43.78	390,700	-0.22(-0.50%)
Jul 01, 2015	44.25	44.84	43.62	44.00	517,090	-0.13(-0.29%)
Jun 30, 2015	44.06	44.28	43.89	44.13	415,338	+0.13(+0.30%)
Jun 29, 2015	44.59	44.80	43.96	44.00	435,387	-0.86(-1.92%)
Jun 26, 2015	44.37	44.99	44.34	44.86	5,824,165	+0.88(+2.00%)
Jun 25, 2015	44.33	44.52	43.92	43.98	243,525	-0.14(-0.32%)
Jun 24, 2015	44.61	44.61	44.05	44.12	356,741	-0.41(-0.92%)
Jun 23, 2015	44.18	44.66	43.90	44.53	449,875	+0.46(+1.04%)
Jun 22, 2015	43.99	44.21	43.58	44.07	450,423	+0.41(+0.94%)
Jun 19, 2015	44.10	44.39	43.59	43.66	507,437	-0.43(-0.98%)
Jun 18, 2015	44.04	44.32	43.68	44.09	208,345	+0.20(+0.46%)
Jun 17, 2015	44.45	44.68	43.55	43.89	230,512	-0.52(-1.17%)
Jun 16, 2015	44.74	45.05	44.26	44.41	467,363	-0.47(-1.05%)
Jun 15, 2015	44.86	45.04	44.02	44.88	422,463	+0.08(+0.18%)
Jun 12, 2015	44.46	44.94	44.24	44.80	358,298	+0.44(+0.99%)
Jun 11, 2015	44.46	44.66	43.90	44.36	329,968	-0.05(-0.11%)
Jun 10, 2015	43.30	44.49	43.25	44.41	369,904	+1.28(+2.97%)
Jun 09, 2015	42.83	43.15	42.66	43.13	208,560	+0.47(+1.10%)
Jun 08, 2015	42.38	43.01	42.12	42.66	328,589	+0.29(+0.68%)
Jun 05, 2015	42.62	42.99	41.45	42.37	854,864	-0.26(-0.61%)
Jun 04, 2015	43.80	44.70	42.49	42.63	695,653	-2.07(-4.63%)
Jun 03, 2015	43.92	44.84	43.92	44.70	686,679	+0.73(+1.66%)
Jun 02, 2015	43.96	44.20	43.79	43.97	182,379	+0.01(+0.02%)
Jun 01, 2015	44.05	44.05	43.44	43.96	325,515	+0.12(+0.27%)
May 29, 2015	43.25	44.11	43.05	43.84	371,782	+0.59(+1.36%)
May 28, 2015	43.76	43.80	42.67	43.25	404,362	-0.55(-1.26%)
May 27, 2015	44.60	44.72	43.50	43.80	367,498	-0.60(-1.35%)
May 26, 2015	44.39	44.55	44.03	44.40	266,585	+0.01(+0.02%)
May 22, 2015	44.67	44.39	44.39	44.39	280,400	-0.21(-0.47%)
May 21, 2015	44.70	44.91	44.13	44.60	415,490	-0.10(-0.22%)
May 20, 2015	45.36	46.16	44.50	44.70	1,049,056	+0.00(+0.00%)
May 19, 2015	44.85	45.00	44.50	44.70	689,175	+0.05(+0.11%)
May 18, 2015	45.15	45.40	44.64	44.65	458,652	+0.15(+0.34%)
May 15, 2015	44.61	44.75	44.07	44.50	474,062	+0.07(+0.16%)
May 14, 2015	44.48	44.76	44.16	44.43	232,681	+0.20(+0.45%)
May 13, 2015	44.49	44.49	43.77	44.23	342,380	+0.29(+0.66%)
May 12, 2015	43.44	44.05	42.75	43.94	431,977	+1.03(+2.40%)
May 11, 2015	44.29	44.29	42.86	42.91	695,282	+1.01(+2.41%)
May 08, 2015	41.88	42.37	41.23	41.90	260,316	+0.34(+0.82%)
May 07, 2015	41.29	41.77	41.05	41.56	199,264	+0.27(+0.65%)
May 06, 2015	41.58	41.58	41.05	41.29	523,026	-0.11(-0.27%)
May 05, 2015	41.62	42.18	41.19	41.40	370,318	-0.29(-0.70%)
May 04, 2015	41.67	41.96	41.54	41.69	262,312	-0.02(-0.05%)
May 01, 2015	42.16	42.27	41.37	41.71	415,037	-0.20(-0.48%)
Apr 30, 2015	41.08	42.02	41.08	41.91	867,820	+0.67(+1.62%)
Apr 29, 2015	40.75	41.37	40.69	41.24	387,573	+0.28(+0.68%)
Apr 28, 2015	40.14	41.04	39.77	40.96	276,957	+0.78(+1.94%)
Apr 27, 2015	41.68	41.85	40.10	40.18	574,758	-1.57(-3.76%)
Apr 24, 2015	42.50	42.63	41.41	41.75	520,649	-0.62(-1.46%)
Apr 23, 2015	41.56	42.52	41.42	42.37	643,442	+0.70(+1.68%)
Apr 22, 2015	41.87	42.00	41.48	41.67	408,819	-0.11(-0.26%)
Apr 21, 2015	42.27	42.60	41.70	41.78	273,814	-0.53(-1.25%)
Apr 20, 2015	42.66	43.00	42.05	42.31	657,248	-0.27(-0.63%)
Apr 17, 2015	43.27	43.27	42.50	42.58	396,818	-0.90(-2.07%)
Apr 16, 2015	42.94	43.58	42.27	43.48	879,167	+0.34(+0.79%)
Apr 15, 2015	41.38	43.35	41.10	43.14	1,085,455	+2.02(+4.91%)
Apr 14, 2015	40.45	41.40	40.32	41.12	478,783	+0.52(+1.28%)
Apr 13, 2015	40.00	40.80	40.00	40.60	568,764	+0.79(+1.98%)
Apr 10, 2015	39.98	40.18	39.61	39.81	408,318	+0.01(+0.03%)
Apr 09, 2015	39.71	40.00	39.22	39.80	490,507	+0.06(+0.15%)
Apr 08, 2015	40.19	40.45	39.52	39.74	805,556	-0.55(-1.37%)
Apr 07, 2015	40.49	41.02	40.02	40.29	642,488	+0.26(+0.65%)
Apr 06, 2015	39.28	40.29	39.28	40.03	572,444	+0.59(+1.50%)
Apr 02, 2015	38.15	39.44	39.44	39.44	409,000	-0.08(-0.20%)
Apr 01, 2015	38.64	39.79	38.38	39.52	430,539	+0.98(+2.54%)
Mar 31, 2015	38.11	38.80	38.11	38.54	1,093,267	+0.08(+0.21%)
Mar 30, 2015	38.81	38.92	38.09	38.46	522,782	-0.33(-0.85%)
Mar 27, 2015	38.55	39.99	38.50	38.79	295,708	+0.12(+0.31%)
Mar 26, 2015	38.98	39.41	38.50	38.67	278,799	-0.38(-0.97%)
Mar 25, 2015	39.69	39.75	38.95	39.05	305,802	-0.60(-1.51%)
Mar 24, 2015	39.85	39.97	39.51	39.65	358,342	-0.20(-0.50%)
Mar 23, 2015	39.79	39.92	39.45	39.85	291,859	+0.06(+0.15%)
Mar 20, 2015	39.85	40.26	39.19	39.79	1,482,010	+0.10(+0.25%)
Mar 19, 2015	40.02	40.48	39.55	39.69	324,142	-0.43(-1.07%)
Mar 18, 2015	39.11	40.34	38.91	40.12	500,537	+0.61(+1.54%)
Mar 17, 2015	39.27	40.23	39.14	39.51	639,891	-0.12(-0.30%)
Mar 16, 2015	39.93	40.28	39.30	39.63	506,989	-0.14(-0.35%)
Mar 13, 2015	40.17	40.29	39.50	39.77	344,693	-0.34(-0.85%)
Mar 12, 2015	41.15	41.27	40.01	40.11	535,239	-0.88(-2.15%)
Mar 11, 2015	39.97	41.15	39.81	40.99	533,136	+1.00(+2.50%)
Mar 10, 2015	40.50	40.50	39.87	39.99	502,220	-0.90(-2.20%)
Mar 09, 2015	40.94	41.22	40.71	40.89	406,878	-0.12(-0.29%)
Mar 06, 2015	40.78	41.34	40.54	41.01	595,350	+0.08(+0.20%)
Mar 05, 2015	40.92	41.11	40.40	40.93	756,046	+0.01(+0.02%)
Mar 04, 2015	40.70	40.92	40.28	40.92	400,518	+0.00(+0.00%)
Mar 03, 2015	40.33	40.99	40.28	40.92	556,105	+0.42(+1.04%)
Mar 02, 2015	39.94	40.90	39.84	40.50	465,620	+0.56(+1.40%)
Feb 27, 2015	40.32	40.53	39.81	39.94	487,121	-0.59(-1.46%)
Feb 26, 2015	41.05	41.23	40.49	40.53	1,024,193	-0.62(-1.51%)
Feb 25, 2015	39.52	41.24	39.52	41.15	829,775	+0.78(+1.93%)
Feb 24, 2015	40.13	40.88	39.97	40.37	999,002	+0.13(+0.32%)
Feb 23, 2015	38.96	40.99	37.73	40.24	1,790,632	+0.96(+2.44%)
Feb 20, 2015	39.11	39.49	38.85	39.28	917,456	+0.19(+0.49%)
Feb 19, 2015	38.83	39.46	38.51	39.09	1,477,422	-0.11(-0.28%)
Feb 18, 2015	38.88	39.48	38.73	39.20	797,256	+0.12(+0.31%)
Feb 17, 2015	38.65	39.74	38.42	39.08	535,876	+0.59(+1.53%)
Feb 13, 2015	38.16	38.49	38.49	38.49	1,052,400	-0.06(-0.16%)
Feb 12, 2015	39.23	39.27	38.20	38.55	885,885	+0.13(+0.34%)
Feb 11, 2015	38.50	38.72	38.03	38.42	630,914	-0.08(-0.21%)
Feb 10, 2015	38.86	39.14	38.27	38.50	1,448,976	-0.46(-1.18%)
Feb 09, 2015	38.95	39.45	38.67	38.96	1,051,915	-0.02(-0.05%)
Feb 06, 2015	38.47	39.13	37.10	38.98	2,221,133	+0.36(+0.93%)
Feb 05, 2015	39.83	40.33	38.19	38.62	1,758,997	-1.20(-3.01%)
Feb 04, 2015	40.35	40.99	39.61	39.82	774,718	-0.88(-2.16%)
Feb 03, 2015	39.84	40.94	39.45	40.70	1,581,402	+1.00(+2.52%)
Feb 02, 2015	39.59	40.61	39.35	39.70	689,004	+0.39(+0.99%)
Jan 30, 2015	39.30	40.00	38.49	39.31	740,448	-0.30(-0.76%)
Jan 29, 2015	38.93	39.70	38.51	39.61	835,442	+0.61(+1.56%)
Jan 28, 2015	38.25	39.49	38.08	39.00	1,061,877	+0.65(+1.69%)
Jan 27, 2015	38.42	38.61	37.93	38.35	733,602	-0.52(-1.34%)
Jan 26, 2015	38.16	39.00	37.84	38.87	563,175	+0.61(+1.59%)
Jan 23, 2015	38.86	38.94	37.89	38.26	844,709	-0.60(-1.54%)
Jan 22, 2015	38.10	39.00	37.84	38.86	1,026,246	+0.82(+2.16%)
Jan 21, 2015	37.36	38.77	37.11	38.04	1,164,338	+0.70(+1.87%)
Jan 20, 2015	38.29	38.55	37.15	37.34	1,444,124	-0.93(-2.43%)
Jan 16, 2015	38.93	39.05	37.58	38.27	2,147,607	-0.81(-2.07%)
Jan 15, 2015	39.74	40.45	38.61	39.08	776,722	+0.19(+0.49%)
Jan 14, 2015	38.79	39.14	38.03	38.89	1,246,151	-0.31(-0.79%)
Jan 13, 2015	40.45	41.05	38.88	39.20	1,396,952	-1.22(-3.02%)
Jan 12, 2015	41.16	41.49	40.24	40.42	767,436	-0.87(-2.11%)
Jan 09, 2015	41.28	41.71	39.92	41.29	1,366,435	-0.36(-0.86%)
Jan 08, 2015	41.30	41.98	40.89	41.65	1,826,369	+1.19(+2.94%)
Jan 07, 2015	40.80	41.50	39.75	40.46	1,649,664	-0.35(-0.86%)
Jan 06, 2015	40.50	41.43	40.09	40.81	901,637	+0.18(+0.44%)
Jan 05, 2015	40.00	40.84	39.76	40.63	1,076,739	+0.41(+1.02%)
Jan 02, 2015	41.32	41.50	39.53	40.22	1,381,140	-1.03(-2.50%)
Dec 31, 2014	41.56	41.25	41.25	41.25	673,800	-0.19(-0.46%)
Dec 30, 2014	40.73	41.49	40.00	41.44	1,313,777	+0.64(+1.57%)
Dec 29, 2014	40.44	40.99	40.11	40.80	1,340,308	+0.02(+0.05%)
Dec 26, 2014	40.25	41.49	39.51	40.78	1,315,874	-0.33(-0.80%)
Dec 24, 2014	41.15	41.11	41.11	41.11	739,300	-0.67(-1.60%)
Dec 23, 2014	41.66	42.99	41.00	41.78	1,651,619	-0.48(-1.14%)
Dec 22, 2014	42.96	43.36	41.81	42.26	1,178,837	-0.48(-1.12%)
Dec 19, 2014	43.06	43.50	41.60	42.74	2,060,622	+0.05(+0.12%)
Dec 18, 2014	41.56	43.84	41.56	42.69	1,816,016	+0.24(+0.57%)
Dec 17, 2014	41.00	42.93	38.95	42.45	3,270,912	+1.39(+3.39%)
Dec 16, 2014	43.34	43.34	40.57	41.06	1,430,776	-1.63(-3.82%)
Dec 15, 2014	44.65	44.65	42.00	42.69	173,787	-0.11(-0.26%)
Dec 12, 2014	42.95	45.22	39.96	42.80	651,370	-0.20(-0.47%)
Dec 11, 2014	44.19	44.60	42.17	43.00	457,891	-0.60(-1.38%)
Dec 10, 2014	45.65	46.19	43.38	43.60	715,268	-2.04(-4.47%)
Dec 09, 2014	45.96	46.46	45.12	45.64	115,554	+0.12(+0.26%)
Dec 08, 2014	46.50	46.50	45.50	45.52	1,240,088	-0.52(-1.13%)
Dec 05, 2014	46.15	46.29	45.11	46.04	288,814	-0.22(-0.48%)
Dec 04, 2014	47.00	47.25	46.00	46.26	1,607,296	-0.78(-1.66%)