Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.13	48.26	47.26	47.30	389,192	-0.61(-1.27%)
Apr 27, 2017	48.54	48.73	47.40	47.91	283,010	-0.66(-1.36%)
Apr 26, 2017	48.17	49.18	48.12	48.57	349,519	+0.35(+0.73%)
Apr 25, 2017	48.20	48.36	45.81	48.22	322,519	+0.51(+1.07%)
Apr 24, 2017	48.05	48.40	47.37	47.71	311,739	+0.31(+0.65%)
Apr 21, 2017	46.76	47.72	45.25	47.40	524,769	+0.54(+1.15%)
Apr 20, 2017	46.40	47.04	45.78	46.86	615,617	+0.84(+1.83%)
Apr 19, 2017	47.31	47.65	45.98	46.02	601,131	-1.07(-2.27%)
Apr 18, 2017	46.43	47.38	46.09	47.09	703,499	+0.39(+0.84%)
Apr 17, 2017	46.10	46.89	45.35	46.70	590,736	+2.18(+4.90%)
Apr 13, 2017	45.42	45.92	44.14	44.52	302,105	-1.08(-2.37%)
Apr 12, 2017	46.03	46.03	45.16	45.60	373,869	-0.68(-1.47%)
Apr 11, 2017	46.13	46.30	45.63	46.28	367,609	+0.05(+0.11%)
Apr 10, 2017	46.12	46.77	45.61	46.23	457,520	+0.31(+0.68%)
Apr 07, 2017	45.10	45.97	44.78	45.92	516,964	+0.72(+1.59%)
Apr 06, 2017	43.98	45.49	43.29	45.20	421,004	+1.25(+2.84%)
Apr 05, 2017	45.36	45.99	43.91	43.95	530,568	-1.25(-2.77%)
Apr 04, 2017	44.24	45.50	43.48	45.20	368,841	+0.39(+0.87%)
Apr 03, 2017	44.88	45.45	44.24	44.81	515,604	+0.11(+0.25%)
Mar 31, 2017	44.06	45.12	43.85	44.70	384,782	+0.60(+1.36%)
Mar 30, 2017	44.29	44.57	44.07	44.10	279,386	-0.19(-0.43%)
Mar 29, 2017	43.83	44.55	43.55	44.29	335,162	+0.40(+0.91%)
Mar 28, 2017	43.29	44.40	43.29	43.89	476,823	+0.51(+1.18%)
Mar 27, 2017	42.97	43.57	42.45	43.38	493,150	-0.37(-0.85%)
Mar 24, 2017	44.34	44.82	43.57	43.75	228,987	-0.49(-1.11%)
Mar 23, 2017	43.70	44.52	43.64	44.24	349,569	+0.50(+1.14%)
Mar 22, 2017	43.82	44.39	43.22	43.74	489,604	-0.23(-0.52%)
Mar 21, 2017	46.27	47.93	43.91	43.97	406,486	-1.93(-4.20%)
Mar 20, 2017	46.43	46.94	45.59	45.90	286,999	-0.55(-1.18%)
Mar 17, 2017	46.20	46.96	46.20	46.45	1,064,575	+0.06(+0.13%)
Mar 16, 2017	46.95	46.99	46.30	46.39	232,296	-0.28(-0.60%)
Mar 15, 2017	45.81	46.88	45.47	46.67	508,221	+1.25(+2.75%)
Mar 14, 2017	44.99	45.99	44.16	45.42	586,119	-0.33(-0.72%)
Mar 13, 2017	45.24	45.97	45.20	45.75	559,504	+0.55(+1.22%)
Mar 10, 2017	46.15	46.15	44.42	45.20	858,776	-0.35(-0.77%)
Mar 09, 2017	47.03	47.73	45.29	45.55	769,826	-1.64(-3.48%)
Mar 08, 2017	48.35	49.07	47.08	47.19	919,400	-0.52(-1.09%)
Mar 07, 2017	48.50	48.99	46.03	47.71	1,721,440	-3.29(-6.45%)
Mar 06, 2017	51.13	51.17	50.41	51.00	520,508	-0.61(-1.18%)
Mar 03, 2017	51.11	51.91	50.91	51.61	379,914	+0.48(+0.94%)
Mar 02, 2017	52.24	52.24	51.03	51.13	248,106	-1.06(-2.03%)
Mar 01, 2017	51.04	52.40	50.96	52.19	557,365	+1.85(+3.68%)
Feb 28, 2017	50.78	51.20	50.26	50.34	493,001	-0.47(-0.93%)
Feb 27, 2017	49.53	51.12	49.38	50.81	304,550	+1.02(+2.05%)
Feb 24, 2017	49.26	50.10	48.80	49.79	237,548	+0.03(+0.06%)
Feb 23, 2017	50.17	50.31	49.49	49.76	429,276	-0.14(-0.28%)
Feb 22, 2017		50.00	49.34	49.90	276,666	-0.11(-0.22%)
Feb 21, 2017	49.85	50.12	49.38	50.01	296,180	+0.07(+0.14%)
Feb 17, 2017		49.94	49.94	49.94	0	+0.25(+0.50%)
Feb 16, 2017	50.49	50.65	49.23	49.69	379,360	-0.80(-1.58%)
Feb 15, 2017	50.34	50.68	49.99	50.49	216,898	+0.00(+0.00%)
Feb 14, 2017	50.44	50.70	50.24	50.49	287,718	-0.17(-0.34%)
Feb 13, 2017	50.91	51.17	50.51	50.66	224,583	-0.04(-0.08%)
Feb 10, 2017	51.07	51.13	50.47	50.70	327,053	+0.28(+0.56%)
Feb 09, 2017	49.27	50.70	49.15	50.42	697,270	+1.38(+2.81%)
Feb 08, 2017	49.39	50.62	48.22	49.04	1,159,906	-0.66(-1.33%)
Feb 07, 2017	49.59	50.33	49.50	49.70	382,032	+0.43(+0.87%)
Feb 06, 2017	50.04	50.27	49.05	49.27	553,754	-0.86(-1.72%)
Feb 03, 2017	49.73	50.42	49.18	50.13	420,294	+0.89(+1.81%)
Feb 02, 2017	48.45	49.26	48.18	49.24	447,813	+0.61(+1.25%)