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%)