Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	12.65	12.78	12.50	12.53	170,775	-0.08(-0.63%)
Aug 30, 2016	12.50	12.75	12.45	12.61	190,734	+0.11(+0.88%)
Aug 29, 2016	12.36	12.54	12.29	12.50	155,953	+0.14(+1.13%)
Aug 26, 2016	12.50	12.52	12.30	12.36	203,083	-0.07(-0.56%)
Aug 25, 2016	12.12	12.45	12.12	12.43	289,522	+0.23(+1.89%)
Aug 24, 2016	12.15	12.33	12.05	12.20	356,584	+0.17(+1.41%)
Aug 23, 2016	13.01	13.56	11.91	12.03	1,477,792	-2.72(-18.44%)
Aug 22, 2016	14.84	14.94	14.70	14.75	85,422	-0.02(-0.14%)
Aug 19, 2016	14.75	15.23	14.66	14.77	148,331	-0.06(-0.40%)
Aug 18, 2016	14.48	14.91	14.42	14.83	151,670	+0.37(+2.56%)
Aug 17, 2016	14.81	14.81	14.41	14.46	133,703	-0.39(-2.63%)
Aug 16, 2016	14.84	14.99	14.47	14.85	83,182	-0.10(-0.67%)
Aug 15, 2016	14.80	15.06	14.80	14.95	44,778	-0.05(-0.33%)
Aug 12, 2016	14.84	15.11	14.51	15.00	84,633	+0.19(+1.28%)
Aug 11, 2016	14.87	15.08	14.44	14.81	109,733	+0.01(+0.07%)
Aug 10, 2016	15.05	15.16	14.64	14.80	54,893	-0.27(-1.79%)
Aug 09, 2016	15.44	15.45	15.02	15.07	63,269	-0.44(-2.84%)
Aug 08, 2016	15.47	15.82	15.41	15.51	30,734	+0.00(+0.00%)
Aug 05, 2016	15.16	15.75	15.16	15.51	75,293	+0.47(+3.13%)
Aug 04, 2016	15.22	15.39	14.98	15.04	68,347	-0.23(-1.51%)
Aug 03, 2016	15.11	15.29	14.74	15.27	93,231	+0.10(+0.66%)
Aug 02, 2016	15.18	15.56	15.05	15.17	159,236	-0.04(-0.26%)
Aug 01, 2016	15.30	15.49	15.12	15.21	125,811	-0.03(-0.20%)
Jul 29, 2016	15.22	15.45	15.02	15.24	194,236	+0.05(+0.33%)
Jul 28, 2016	15.62	15.62	15.17	15.19	67,010	-0.41(-2.63%)
Jul 27, 2016	15.71	15.94	15.04	15.60	69,107	-0.09(-0.57%)
Jul 26, 2016	15.20	15.74	15.12	15.69	53,666	+0.54(+3.56%)
Jul 25, 2016	15.12	15.38	15.09	15.15	81,671	+0.06(+0.40%)
Jul 22, 2016	15.29	15.40	15.02	15.09	66,364	-0.16(-1.05%)
Jul 21, 2016	15.28	15.44	15.16	15.25	93,946	-0.14(-0.91%)
Jul 20, 2016	15.23	15.57	15.15	15.39	51,753	+0.26(+1.72%)
Jul 19, 2016	15.34	15.47	15.11	15.13	29,811	-0.22(-1.43%)
Jul 18, 2016	15.34	15.52	15.14	15.35	39,436	+0.03(+0.20%)
Jul 15, 2016	15.49	15.49	15.14	15.32	57,854	-0.06(-0.39%)
Jul 14, 2016	15.67	15.76	15.26	15.38	63,484	-0.17(-1.09%)
Jul 13, 2016	15.42	15.77	15.40	15.55	74,430	+0.14(+0.91%)
Jul 12, 2016	15.27	15.51	15.18	15.41	81,387	+0.25(+1.65%)
Jul 11, 2016	15.21	15.62	15.07	15.16	90,346	+0.10(+0.66%)
Jul 08, 2016	14.45	15.07	14.25	15.06	77,806	+0.81(+5.68%)
Jul 07, 2016	14.92	15.27	14.24	14.25	113,704	-0.54(-3.65%)
Jul 05, 2016	15.20	15.29	14.55	14.79	65,867	-0.53(-3.46%)
Jul 01, 2016	14.72	15.32	15.32	15.32	74,100	+0.64(+4.36%)
Jun 30, 2016	14.72	14.82	14.45	14.68	149,798	-0.09(-0.61%)
Jun 29, 2016	14.64	14.93	14.59	14.77	122,331	+0.28(+1.93%)
Jun 28, 2016	14.62	15.05	14.33	14.49	122,350	-0.01(-0.07%)
Jun 27, 2016	14.92	14.92	14.12	14.50	123,512	-0.64(-4.23%)
Jun 24, 2016	14.62	15.14	14.62	15.14	448,801	-0.27(-1.75%)
Jun 23, 2016	15.05	15.45	14.76	15.41	88,362	+0.45(+3.01%)
Jun 22, 2016	15.09	15.25	14.86	14.96	67,185	-0.05(-0.33%)
Jun 21, 2016	14.91	15.18	14.75	15.01	104,104	+0.10(+0.67%)
Jun 20, 2016	14.80	15.20	14.80	14.91	116,890	+0.26(+1.77%)
Jun 17, 2016	14.14	14.88	13.97	14.65	158,906	+0.56(+3.97%)
Jun 16, 2016	13.93	14.24	13.80	14.09	82,244	+0.09(+0.64%)
Jun 15, 2016	13.64	14.17	13.61	14.00	85,569	+0.36(+2.64%)
Jun 14, 2016	13.75	13.96	13.48	13.64	70,611	-0.15(-1.09%)
Jun 13, 2016	13.75	13.96	13.65	13.79	101,894	+0.04(+0.29%)
Jun 10, 2016	13.71	13.80	13.45	13.75	66,168	-0.21(-1.50%)
Jun 09, 2016	14.06	14.12	13.81	13.96	88,873	-0.23(-1.62%)
Jun 08, 2016	14.01	14.26	14.00	14.19	76,047	+0.18(+1.28%)
Jun 07, 2016	14.05	14.13	13.90	14.01	141,406	-0.04(-0.28%)
Jun 06, 2016	13.39	14.06	13.19	14.05	111,616	+0.62(+4.62%)
Jun 03, 2016	13.80	13.80	13.31	13.43	73,395	-0.34(-2.47%)
Jun 02, 2016	13.48	13.81	13.30	13.77	87,580	+0.39(+2.91%)