Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	62.70	62.78	62.66	62.78	765,100	+0.08(+0.13%)
Sep 27, 2018	62.71	62.72	62.64	62.70	448,750	+0.09(+0.14%)
Sep 26, 2018	62.70	62.74	62.61	62.61	1,067,488	+0.01(+0.02%)
Sep 25, 2018	62.70	62.76	62.60	62.60	2,030,406	-0.05(-0.08%)
Sep 24, 2018	62.80	62.80	62.65	62.65	564,796	-0.10(-0.16%)
Sep 21, 2018	62.70	62.80	62.66	62.75	680,900	+0.07(+0.11%)
Sep 20, 2018	62.65	62.68	62.60	62.68	3,720,008	+0.07(+0.11%)
Sep 19, 2018	62.59	62.67	62.59	62.61	968,495	+0.00(+0.00%)
Sep 18, 2018	62.55	62.68	62.55	62.61	2,280,657	+0.19(+0.30%)
Sep 17, 2018	62.55	62.75	62.41	62.42	11,252,185	-11.18(-15.19%)
Sep 14, 2018	73.25	73.78	73.24	73.60	947,300	+0.22(+0.30%)
Sep 13, 2018	73.57	73.57	73.19	73.38	531,418	-0.02(-0.03%)
Sep 12, 2018	73.23	73.68	73.18	73.40	526,484	+0.17(+0.23%)
Sep 11, 2018	73.34	73.64	73.01	73.23	821,623	-0.37(-0.50%)
Sep 10, 2018	74.08	74.41	73.50	73.60	660,335	-0.37(-0.50%)
Sep 07, 2018	73.69	74.09	73.69	73.97	184,600	+0.14(+0.19%)
Sep 06, 2018	74.00	74.26	73.72	73.83	553,446	-0.18(-0.24%)
Sep 05, 2018	73.93	74.14	73.55	74.01	295,607	+0.09(+0.12%)
Sep 04, 2018	73.83	74.05	73.73	73.92	451,571	+0.08(+0.11%)
Aug 31, 2018		73.84	73.84	73.84	0	+0.05(+0.07%)
Aug 30, 2018	73.12	74.06	72.85	73.79	2,609,196	+0.61(+0.83%)
Aug 29, 2018	73.00	73.47	72.05	73.18	2,617,400	+0.80(+1.11%)
Aug 28, 2018	73.12	73.25	72.33	72.38	787,061	-0.39(-0.54%)
Aug 27, 2018	73.15	73.56	72.67	72.77	289,217	-0.47(-0.64%)
Aug 24, 2018	73.12	73.28	73.01	73.24	314,800	+0.45(+0.62%)
Aug 23, 2018	72.93	73.09	72.79	72.79	189,154	-0.21(-0.29%)
Aug 22, 2018	72.75	73.14	72.70	73.00	372,192	+0.16(+0.22%)
Aug 21, 2018	72.65	73.30	72.45	72.84	175,545	+0.19(+0.26%)
Aug 20, 2018	72.52	72.81	72.52	72.65	196,777	+0.16(+0.22%)
Aug 17, 2018	72.46	72.56	72.43	72.49	306,900	-0.08(-0.11%)
Aug 16, 2018	72.46	72.70	72.36	72.57	181,263	+0.31(+0.43%)
Aug 15, 2018	72.56	72.65	72.10	72.26	353,135	-0.43(-0.59%)
Aug 14, 2018	72.65	72.79	72.63	72.69	258,145	+0.05(+0.07%)
Aug 13, 2018	72.78	72.92	72.57	72.64	201,712	-0.10(-0.14%)
Aug 10, 2018	72.65	72.92	72.65	72.74	180,900	-0.14(-0.19%)
Aug 09, 2018	72.74	72.92	72.66	72.88	122,192	+0.13(+0.18%)
Aug 08, 2018	72.73	72.92	72.65	72.75	162,415	-0.03(-0.04%)
Aug 07, 2018	72.91	72.92	72.73	72.78	191,352	-0.07(-0.10%)
Aug 06, 2018	72.75	72.95	72.69	72.85	142,863	+0.12(+0.16%)
Aug 03, 2018	72.89	73.10	72.64	72.73	96,300	-0.11(-0.15%)
Aug 02, 2018	73.00	73.25	72.64	72.84	254,850	-0.13(-0.18%)
Aug 01, 2018	72.93	73.26	72.88	72.97	193,228	-0.08(-0.11%)
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%)
May 01, 2018	71.44	71.75	69.61	71.50	7,845,968	-6.73(-8.60%)
Apr 30, 2018	79.30	79.30	75.88	78.23	2,019,380	-1.82(-2.27%)
Apr 27, 2018	73.84	82.50	72.20	80.05	3,244,722	+6.66(+9.07%)
Apr 26, 2018	74.56	74.58	73.28	73.39	225,864	-1.08(-1.45%)
Apr 25, 2018	73.55	75.24	72.99	74.47	819,418	+1.10(+1.50%)
Apr 24, 2018	74.42	74.90	70.86	73.37	577,515	-0.82(-1.11%)
Apr 23, 2018	74.70	75.55	73.86	74.19	326,524	-0.16(-0.22%)
Apr 20, 2018	73.60	75.62	71.43	74.35	637,130	+0.73(+0.99%)
Apr 19, 2018	73.96	75.93	73.53	73.62	1,029,921	-0.31(-0.42%)
Apr 18, 2018	74.18	74.79	73.80	73.93	288,329	+0.00(+0.00%)
Apr 17, 2018	74.05	74.35	73.49	73.93	455,343	+0.23(+0.31%)
Apr 16, 2018	73.07	74.45	72.78	73.70	290,853	+1.35(+1.87%)
Apr 13, 2018	73.17	73.39	72.20	72.35	321,328	-0.41(-0.56%)
Apr 12, 2018	72.38	73.94	72.35	72.76	704,979	+0.66(+0.92%)
Apr 11, 2018	71.22	72.49	71.22	72.10	668,415	+0.37(+0.52%)
Apr 10, 2018	71.97	72.32	70.99	71.73	266,620	+0.51(+0.72%)
Apr 09, 2018	70.00	72.48	70.00	71.22	377,617	+1.53(+2.20%)
Apr 06, 2018	70.45	70.85	69.13	69.69	366,617	-1.24(-1.75%)
Apr 05, 2018	69.77	71.07	69.57	70.93	429,625	+1.60(+2.31%)
Apr 04, 2018	69.07	69.52	68.43	69.33	273,510	-0.91(-1.30%)
Apr 03, 2018	69.75	70.45	68.01	70.24	283,645	+1.08(+1.56%)
Apr 02, 2018	70.70	71.21	68.18	69.16	254,955	-1.90(-2.67%)
Mar 29, 2018		71.06	71.06	71.06	0	+0.92(+1.31%)
Mar 28, 2018	69.25	70.24	68.69	70.14	345,322	+0.96(+1.39%)
Mar 27, 2018	70.83	70.83	68.87	69.18	210,426	-1.31(-1.86%)
Mar 26, 2018	69.87	70.71	69.41	70.49	283,983	+1.52(+2.20%)
Mar 23, 2018	69.57	70.77	68.92	68.97	265,183	-0.56(-0.81%)
Mar 22, 2018	70.31	71.39	69.37	69.53	321,550	-1.47(-2.07%)
Mar 21, 2018	70.62	71.56	70.11	71.00	355,939	+0.61(+0.87%)
Mar 20, 2018	71.07	72.08	70.25	70.39	253,038	-0.66(-0.93%)
Mar 19, 2018	71.34	71.68	70.30	71.05	454,134	-0.45(-0.63%)
Mar 16, 2018	71.39	71.98	70.82	71.50	870,441	+0.13(+0.18%)
Mar 15, 2018	71.67	72.10	70.87	71.37	362,808	-0.32(-0.45%)
Mar 14, 2018	71.72	72.00	70.41	71.69	291,776	+0.18(+0.25%)
Mar 13, 2018	71.71	72.73	71.03	71.51	468,432	+0.25(+0.35%)
Mar 12, 2018	73.03	73.22	70.72	71.26	389,337	-1.86(-2.54%)
Mar 09, 2018	70.81	73.20	70.46	73.12	437,180	+2.92(+4.16%)
Mar 08, 2018	69.66	70.61	69.51	70.20	436,444	+0.98(+1.42%)
Mar 07, 2018				69.22	728,389	+1.33(+1.96%)
Mar 06, 2018	70.62	71.12	65.66	67.89	776,899	-0.25(-0.37%)
Mar 05, 2018	67.70	69.05	67.28	68.14	467,050	+0.04(+0.06%)
Mar 02, 2018	66.70	68.39	66.40	68.10	232,826	+0.47(+0.69%)
Mar 01, 2018	67.54	69.19	66.60	67.63	383,033	-0.05(-0.07%)
Feb 28, 2018	68.17	68.91	67.67	67.68	352,358	-0.16(-0.24%)
Feb 27, 2018	69.79	70.50	67.79	67.84	319,446	-1.92(-2.75%)
Feb 26, 2018	69.53	70.06	69.06	69.76	252,576	+0.63(+0.91%)
Feb 23, 2018	68.58	69.18	67.73	69.13	248,265	+1.03(+1.51%)
Feb 22, 2018	69.46	69.46	67.94	68.10	358,981	-0.85(-1.23%)
Feb 21, 2018	68.46	70.22	67.04	68.95	389,089	+0.63(+0.92%)
Feb 20, 2018	68.28	69.44	68.24	68.32	296,689	-0.22(-0.32%)
Feb 16, 2018		68.54	68.54	68.54	0	+0.97(+1.44%)
Feb 15, 2018		67.91	66.83	67.57	307,753	+1.01(+1.52%)
Feb 14, 2018	65.06	66.81	65.06	66.56	309,976	+0.71(+1.08%)
Feb 13, 2018	65.46	66.45	65.46	65.85	229,925	-0.13(-0.20%)
Feb 12, 2018	65.27	66.50	64.17	65.98	321,088	+0.93(+1.43%)
Feb 09, 2018	64.88	65.68	62.77	65.05	427,221	+0.91(+1.42%)
Feb 08, 2018	65.89	66.12	64.14	64.14	392,001	-1.74(-2.64%)
Feb 07, 2018	66.40	66.40	65.62	65.88	283,652	-0.98(-1.47%)
Feb 06, 2018	64.00	67.36	63.12	66.86	527,478	+0.35(+0.53%)
Feb 05, 2018	68.29	68.79	65.32	66.51	291,235	-2.29(-3.33%)
Feb 02, 2018	70.09	70.48	68.20	68.80	215,507	-2.02(-2.85%)
Feb 01, 2018	70.46	71.55	70.01	70.82	148,115	+0.16(+0.23%)
Jan 31, 2018	71.70	72.00	70.26	70.66	232,961	-0.48(-0.67%)
Jan 30, 2018	71.03	71.85	69.68	71.14	315,515	-0.62(-0.86%)
Jan 29, 2018	72.11	72.53	71.48	71.76	233,653	-0.50(-0.69%)
Jan 26, 2018	71.57	72.27	69.86	72.26	370,712	+1.00(+1.40%)
Jan 25, 2018	70.48	71.46	69.97	71.26	580,528	+1.05(+1.50%)
Jan 24, 2018	70.60	70.60	69.73	70.21	223,648	+0.02(+0.03%)
Jan 23, 2018	71.07	71.61	70.12	70.19	319,901	-1.31(-1.83%)
Jan 22, 2018	71.12	71.52	69.73	71.50	432,352	+0.27(+0.38%)
Jan 19, 2018	68.58	71.42	68.58	71.23	822,640	+2.71(+3.96%)
Jan 18, 2018	69.48	69.48	68.26	68.52	255,801	-1.06(-1.52%)
Jan 17, 2018	70.05	70.40	69.46	69.58	286,070	-0.10(-0.14%)
Jan 16, 2018	70.86	71.19	69.08	69.68	622,380	-1.03(-1.46%)
Jan 12, 2018		70.71	70.71	70.71	0	-0.09(-0.13%)
Jan 11, 2018	69.98	70.85	69.40	70.80	413,289	+1.09(+1.56%)
Jan 10, 2018	69.54	69.89	68.93	69.71	376,818	+0.26(+0.37%)
Jan 09, 2018	69.22	69.57	68.42	69.45	707,752	+0.25(+0.36%)
Jan 08, 2018	68.58	69.99	68.23	69.20	454,252	+0.55(+0.80%)
Jan 05, 2018	68.63	69.27	67.47	68.65	784,165	+0.05(+0.07%)
Jan 04, 2018	69.43	69.56	68.33	68.60	384,750	-0.64(-0.92%)
Jan 03, 2018	69.23	69.55	68.58	69.24	370,189	-0.15(-0.22%)
Jan 02, 2018	68.70	69.42	68.70	69.39	459,702	+1.14(+1.67%)
Dec 29, 2017		68.25	68.25	68.25	0	-1.27(-1.83%)
Dec 28, 2017	68.89	70.03	68.11	69.52	372,804	+0.55(+0.80%)
Dec 27, 2017	69.14	70.23	68.37	68.97	776,576	-0.31(-0.45%)
Dec 26, 2017	69.50	69.87	67.76	69.28	1,488,224	+6.28(+9.97%)
Dec 22, 2017	62.93	63.28	62.22	63.00	430,646	-0.20(-0.32%)
Dec 21, 2017	62.68	63.68	62.32	63.20	303,840	+0.79(+1.27%)
Dec 20, 2017	62.25	62.65	62.11	62.41	461,569	+0.32(+0.52%)
Dec 19, 2017	62.40	62.82	61.41	62.09	322,290	-0.27(-0.43%)
Dec 18, 2017	62.07	62.65	61.44	62.36	582,167	+0.60(+0.97%)
Dec 15, 2017	60.02	61.96	59.76	61.76	2,142,976	+1.90(+3.17%)
Dec 14, 2017	59.63	60.60	59.63	59.86	556,445	+0.28(+0.47%)
Dec 13, 2017	59.38	60.06	58.73	59.58	260,741	+0.09(+0.15%)
Dec 12, 2017	59.42	59.72	58.71	59.49	246,875	+0.40(+0.68%)
Dec 11, 2017	60.25	60.54	58.83	59.09	773,416	-1.21(-2.01%)
Dec 08, 2017	61.50	61.64	60.25	60.30	549,840	-0.45(-0.74%)
Dec 07, 2017	60.92	61.66	59.94	60.75	969,475	+1.75(+2.97%)
Dec 06, 2017	58.91	59.88	55.98	59.00	1,351,125	+5.09(+9.44%)
Dec 05, 2017	55.06	55.09	53.64	53.91	429,324	-1.17(-2.12%)
Dec 04, 2017	55.55	55.96	55.00	55.08	447,179	-0.56(-1.01%)
Dec 01, 2017	56.13	56.42	54.16	55.64	339,264	-0.47(-0.84%)
Nov 30, 2017	55.28	56.36	54.85	56.11	421,167	+1.06(+1.93%)
Nov 29, 2017	55.01	55.44	54.88	55.05	332,004	+0.11(+0.20%)
Nov 28, 2017	54.29	55.09	53.06	54.94	332,676	+0.67(+1.23%)
Nov 27, 2017	54.29	54.71	54.02	54.27	219,052	-0.08(-0.15%)
Nov 24, 2017	55.05	55.05	54.27	54.35	89,640	-0.56(-1.02%)
Nov 22, 2017	55.58	55.95	54.84	54.91	169,139	-0.66(-1.19%)
Nov 21, 2017	54.88	55.70	54.79	55.57	302,560	+1.07(+1.96%)
Nov 20, 2017	54.65	54.70	53.98	54.50	233,903	-0.21(-0.38%)
Nov 17, 2017	54.03	54.95	54.03	54.71	217,098	+0.40(+0.74%)
Nov 16, 2017	53.60	54.76	53.43	54.31	343,236	+0.79(+1.48%)
Nov 15, 2017	54.26	54.54	52.82	53.52	188,060	-1.23(-2.25%)
Nov 14, 2017	54.46	55.13	54.39	54.75	126,691	-0.04(-0.07%)
Nov 13, 2017	54.66	54.85	53.87	54.79	130,265	-0.10(-0.18%)
Nov 10, 2017	55.63	55.74	54.88	54.89	238,028	-0.63(-1.13%)
Nov 09, 2017	55.50	56.13	55.03	55.52	155,027	-0.27(-0.48%)
Nov 08, 2017	55.17	55.95	55.12	55.79	191,636	+0.46(+0.83%)
Nov 07, 2017	55.69	56.05	55.20	55.33	307,656	-0.12(-0.22%)
Nov 06, 2017	54.90	55.76	54.64	55.45	266,654	+0.50(+0.91%)
Nov 03, 2017	56.00	56.12	54.91	54.95	471,354	-1.30(-2.31%)
Nov 02, 2017	55.28	56.69	55.05	56.25	277,334	+0.95(+1.72%)
Nov 01, 2017	55.35	55.97	54.29	55.30	466,073	+0.44(+0.80%)
Oct 31, 2017	54.10	55.11	53.54	54.86	413,791	+0.89(+1.65%)
Oct 30, 2017	54.81	55.09	53.73	53.97	222,624	-1.06(-1.93%)
Oct 27, 2017	54.87	55.18	54.38	55.03	139,566	+0.16(+0.29%)
Oct 26, 2017	55.22	55.48	54.59	54.87	219,153	-0.12(-0.22%)
Oct 25, 2017	55.20	55.59	54.48	54.99	276,658	-0.11(-0.20%)
Oct 24, 2017	55.07	55.42	54.96	55.10	193,174	+0.26(+0.47%)
Oct 23, 2017	55.29	55.76	54.82	54.84	183,457	-0.41(-0.74%)
Oct 20, 2017	54.90	55.40	53.77	55.25	288,828	+0.85(+1.56%)
Oct 19, 2017	54.13	54.42	53.78	54.40	113,010	+0.11(+0.20%)
Oct 18, 2017	54.28	54.82	54.28	54.29	173,762	+0.19(+0.35%)
Oct 17, 2017	54.22	54.52	53.70	54.10	178,566	-0.20(-0.37%)
Oct 16, 2017	54.22	54.49	53.82	54.30	211,212	+0.37(+0.69%)
Oct 13, 2017	53.54	54.07	53.31	53.93	174,467	+0.66(+1.24%)
Oct 12, 2017	52.94	53.44	52.26	53.27	257,972	+0.21(+0.40%)
Oct 11, 2017	53.99	53.99	52.89	53.06	181,186	-0.87(-1.61%)
Oct 10, 2017	54.33	54.67	53.62	53.93	279,397	-0.04(-0.07%)
Oct 09, 2017	54.09	54.12	53.80	53.97	150,376	+0.07(+0.13%)
Oct 06, 2017	54.53	54.69	53.34	53.90	401,732	-0.80(-1.46%)
Oct 05, 2017	54.41	54.91	53.55	54.70	260,894	+0.39(+0.72%)
Oct 04, 2017	54.61	54.61	53.94	54.31	191,746	-0.16(-0.29%)
Oct 03, 2017	54.57	55.05	54.06	54.47	284,264	+0.02(+0.04%)