Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.78	31.59	30.26	31.00	475,344	+0.34(+1.11%)
Jun 29, 2016	30.13	30.78	29.72	30.66	375,436	+0.88(+2.96%)
Jun 28, 2016	29.99	29.99	29.28	29.78	424,244	+0.18(+0.61%)
Jun 27, 2016	30.84	31.16	29.41	29.60	402,868	-1.56(-5.01%)
Jun 24, 2016	32.90	32.93	31.15	31.16	492,197	-2.62(-7.76%)
Jun 23, 2016	33.34	33.77	33.00	33.78	244,281	+0.73(+2.21%)
Jun 22, 2016	32.73	33.30	32.72	33.05	382,371	+0.50(+1.54%)
Jun 21, 2016	32.75	32.85	32.13	32.55	273,619	-0.31(-0.94%)
Jun 20, 2016	33.36	33.36	32.60	32.86	360,102	-0.04(-0.12%)
Jun 17, 2016	31.79	33.38	31.79	32.90	903,331	+1.31(+4.15%)
Jun 16, 2016	31.80	32.13	30.98	31.59	326,457	-0.49(-1.53%)
Jun 15, 2016	32.27	32.72	32.02	32.08	312,418	+0.04(+0.12%)
Jun 14, 2016	32.78	33.33	31.75	32.04	411,426	-0.83(-2.53%)
Jun 13, 2016	33.24	33.67	32.84	32.87	294,801	-0.53(-1.59%)
Jun 10, 2016	34.50	34.63	33.30	33.40	491,608	-1.52(-4.35%)
Jun 09, 2016	34.82	35.08	34.48	34.92	300,263	-0.10(-0.29%)
Jun 08, 2016	34.77	35.13	34.40	35.02	419,195	+0.40(+1.16%)
Jun 07, 2016	34.36	35.00	34.23	34.62	628,259	+0.32(+0.93%)
Jun 06, 2016	32.98	34.34	32.91	34.30	722,905	+1.37(+4.16%)
Jun 03, 2016	33.02	33.19	32.01	32.93	394,260	-0.10(-0.30%)
Jun 02, 2016	32.66	33.03	32.37	33.03	260,630	+0.15(+0.46%)
Jun 01, 2016	32.95	33.02	32.02	32.88	357,992	-0.01(-0.03%)
May 31, 2016	32.99	33.11	32.64	32.89	473,019	-0.09(-0.27%)
May 27, 2016	33.27	32.98	32.98	32.98	350,200	-0.37(-1.11%)
May 26, 2016	33.89	33.89	32.87	33.35	800,437	+0.32(+0.97%)
May 25, 2016	31.57	33.03	31.32	33.03	666,468	+1.65(+5.26%)
May 24, 2016	30.28	31.39	30.00	31.38	1,132,047	+1.37(+4.57%)
May 23, 2016	33.26	33.73	28.65	30.01	4,590,197	-4.98(-14.23%)
May 20, 2016	33.61	35.25	33.26	34.99	894,093	+1.54(+4.60%)
May 19, 2016	33.02	34.01	33.02	33.45	1,201,293	+0.45(+1.36%)
May 18, 2016	32.75	33.80	32.53	33.00	630,263	+0.28(+0.86%)
May 17, 2016	31.79	33.34	31.56	32.72	676,961	+0.98(+3.09%)
May 16, 2016	31.50	32.17	31.50	31.74	397,958	+0.38(+1.21%)
May 13, 2016	31.91	32.33	31.33	31.36	188,495	-0.64(-2.00%)
May 12, 2016	32.22	32.43	31.38	32.00	234,015	-0.09(-0.28%)
May 11, 2016	32.64	32.83	32.04	32.09	226,394	-0.63(-1.93%)
May 10, 2016	31.87	33.08	31.87	32.72	214,281	+0.95(+2.99%)
May 09, 2016	32.21	32.21	31.55	31.77	234,745	-0.65(-2.00%)
May 06, 2016	31.88	32.59	31.82	32.42	229,578	+0.42(+1.31%)
May 05, 2016	32.52	32.70	31.90	32.00	302,642	-0.34(-1.05%)
May 04, 2016	32.78	33.18	32.17	32.34	276,491	-0.55(-1.67%)
May 03, 2016	33.50	33.92	32.63	32.89	177,030	-1.06(-3.12%)
May 02, 2016	33.81	34.05	33.15	33.95	260,012	+0.23(+0.68%)
Apr 29, 2016	33.25	34.03	33.08	33.72	253,558	+0.49(+1.47%)
Apr 28, 2016	33.91	33.91	33.15	33.23	261,406	-0.72(-2.12%)
Apr 27, 2016	33.85	34.29	33.46	33.95	240,834	+0.10(+0.30%)
Apr 26, 2016	33.13	33.91	32.99	33.85	187,565	+0.76(+2.30%)
Apr 25, 2016	33.72	33.83	32.83	33.09	197,836	-0.80(-2.36%)
Apr 22, 2016	33.73	34.10	33.71	33.89	272,268	+0.11(+0.33%)
Apr 21, 2016	33.76	34.02	33.59	33.78	263,367	+0.03(+0.09%)
Apr 20, 2016	33.40	34.05	33.20	33.75	208,754	+0.34(+1.02%)
Apr 19, 2016	33.01	33.49	33.01	33.41	173,301	+0.51(+1.55%)
Apr 18, 2016	32.63	33.11	32.14	32.90	228,896	+0.06(+0.18%)
Apr 15, 2016	32.67	33.04	32.67	32.84	167,923	-0.01(-0.03%)
Apr 14, 2016	32.80	32.96	32.59	32.85	172,292	+0.04(+0.12%)
Apr 13, 2016	31.99	32.83	31.78	32.81	264,325	+1.03(+3.24%)
Apr 12, 2016	31.77	31.90	30.96	31.78	289,786	+0.13(+0.41%)
Apr 11, 2016	31.85	32.07	31.36	31.65	266,779	-0.19(-0.60%)
Apr 08, 2016	31.90	32.38	31.52	31.84	337,070	+0.27(+0.86%)
Apr 07, 2016	31.69	32.12	30.42	31.57	286,255	-0.42(-1.31%)
Apr 06, 2016	31.66	32.00	31.44	31.99	335,000	+0.29(+0.91%)
Apr 05, 2016	31.74	32.29	31.57	31.70	447,907	-0.39(-1.22%)
Apr 04, 2016	32.39	32.46	31.99	32.09	245,724	-0.27(-0.83%)