Keyw Holding Corp (NQ: KEYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.81	12.87	12.58	12.85	356,776	-0.04(-0.31%)
Apr 29, 2014	12.98	13.07	12.69	12.89	228,029	+0.01(+0.08%)
Apr 28, 2014	13.41	13.57	12.69	12.88	445,254	-0.51(-3.81%)
Apr 25, 2014	13.76	13.76	12.90	13.39	706,405	-0.50(-3.60%)
Apr 24, 2014	14.51	14.64	13.68	13.89	347,795	-0.55(-3.81%)
Apr 23, 2014	14.72	14.95	14.35	14.44	241,721	-0.36(-2.43%)
Apr 22, 2014	14.58	15.20	14.43	14.80	418,576	+0.31(+2.14%)
Apr 21, 2014	13.97	14.52	13.78	14.49	319,003	+0.57(+4.09%)
Apr 17, 2014	13.84	13.92	13.92	13.92	367,500	+0.05(+0.36%)
Apr 16, 2014	14.05	14.28	13.68	13.87	584,668	-0.36(-2.53%)
Apr 15, 2014	14.57	14.59	13.77	14.23	660,185	-0.31(-2.13%)
Apr 14, 2014	15.09	15.44	14.37	14.54	337,883	-0.36(-2.42%)
Apr 11, 2014	14.82	15.43	14.61	14.90	495,897	+0.00(+0.00%)
Apr 10, 2014	16.00	16.18	14.74	14.90	632,495	-1.15(-7.17%)
Apr 09, 2014	15.40	16.06	15.34	16.05	333,385	+0.65(+4.22%)
Apr 08, 2014	15.70	15.92	15.28	15.40	653,182	-0.31(-1.97%)
Apr 07, 2014	16.48	16.53	15.62	15.71	659,346	-0.91(-5.48%)
Apr 04, 2014	17.83	18.09	16.54	16.62	582,177	-1.01(-5.71%)
Apr 03, 2014	18.72	18.78	17.62	17.63	689,587	-1.12(-5.99%)
Apr 02, 2014	19.45	19.49	18.74	18.75	305,131	-0.71(-3.65%)