Klx Inc (NQ: KLXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	79.30	79.30	75.88	78.23	2,019,380	-1.82(-2.27%)
Apr 27, 2018	73.84	82.50	72.20	80.05	3,244,722	+6.66(+9.07%)
Apr 26, 2018	74.56	74.58	73.28	73.39	225,864	-1.08(-1.45%)
Apr 25, 2018	73.55	75.24	72.99	74.47	819,418	+1.10(+1.50%)
Apr 24, 2018	74.42	74.90	70.86	73.37	577,515	-0.82(-1.11%)
Apr 23, 2018	74.70	75.55	73.86	74.19	326,524	-0.16(-0.22%)
Apr 20, 2018	73.60	75.62	71.43	74.35	637,130	+0.73(+0.99%)
Apr 19, 2018	73.96	75.93	73.53	73.62	1,029,921	-0.31(-0.42%)
Apr 18, 2018	74.18	74.79	73.80	73.93	288,329	+0.00(+0.00%)
Apr 17, 2018	74.05	74.35	73.49	73.93	455,343	+0.23(+0.31%)
Apr 16, 2018	73.07	74.45	72.78	73.70	290,853	+1.35(+1.87%)
Apr 13, 2018	73.17	73.39	72.20	72.35	321,328	-0.41(-0.56%)
Apr 12, 2018	72.38	73.94	72.35	72.76	704,979	+0.66(+0.92%)
Apr 11, 2018	71.22	72.49	71.22	72.10	668,415	+0.37(+0.52%)
Apr 10, 2018	71.97	72.32	70.99	71.73	266,620	+0.51(+0.72%)
Apr 09, 2018	70.00	72.48	70.00	71.22	377,617	+1.53(+2.20%)
Apr 06, 2018	70.45	70.85	69.13	69.69	366,617	-1.24(-1.75%)
Apr 05, 2018	69.77	71.07	69.57	70.93	429,625	+1.60(+2.31%)
Apr 04, 2018	69.07	69.52	68.43	69.33	273,510	-0.91(-1.30%)
Apr 03, 2018	69.75	70.45	68.01	70.24	283,645	+1.08(+1.56%)
Apr 02, 2018	70.70	71.21	68.18	69.16	254,955	-1.90(-2.67%)
Mar 29, 2018		71.06	71.06	71.06	0	+0.92(+1.31%)
Mar 28, 2018	69.25	70.24	68.69	70.14	345,322	+0.96(+1.39%)
Mar 27, 2018	70.83	70.83	68.87	69.18	210,426	-1.31(-1.86%)
Mar 26, 2018	69.87	70.71	69.41	70.49	283,983	+1.52(+2.20%)
Mar 23, 2018	69.57	70.77	68.92	68.97	265,183	-0.56(-0.81%)
Mar 22, 2018	70.31	71.39	69.37	69.53	321,550	-1.47(-2.07%)
Mar 21, 2018	70.62	71.56	70.11	71.00	355,939	+0.61(+0.87%)
Mar 20, 2018	71.07	72.08	70.25	70.39	253,038	-0.66(-0.93%)
Mar 19, 2018	71.34	71.68	70.30	71.05	454,134	-0.45(-0.63%)
Mar 16, 2018	71.39	71.98	70.82	71.50	870,441	+0.13(+0.18%)
Mar 15, 2018	71.67	72.10	70.87	71.37	362,808	-0.32(-0.45%)
Mar 14, 2018	71.72	72.00	70.41	71.69	291,776	+0.18(+0.25%)
Mar 13, 2018	71.71	72.73	71.03	71.51	468,432	+0.25(+0.35%)
Mar 12, 2018	73.03	73.22	70.72	71.26	389,337	-1.86(-2.54%)
Mar 09, 2018	70.81	73.20	70.46	73.12	437,180	+2.92(+4.16%)
Mar 08, 2018	69.66	70.61	69.51	70.20	436,444	+0.98(+1.42%)
Mar 07, 2018				69.22	728,389	+1.33(+1.96%)
Mar 06, 2018	70.62	71.12	65.66	67.89	776,899	-0.25(-0.37%)
Mar 05, 2018	67.70	69.05	67.28	68.14	467,050	+0.04(+0.06%)
Mar 02, 2018	66.70	68.39	66.40	68.10	232,826	+0.47(+0.69%)
Mar 01, 2018	67.54	69.19	66.60	67.63	383,033	-0.05(-0.07%)
Feb 28, 2018	68.17	68.91	67.67	67.68	352,358	-0.16(-0.24%)
Feb 27, 2018	69.79	70.50	67.79	67.84	319,446	-1.92(-2.75%)
Feb 26, 2018	69.53	70.06	69.06	69.76	252,576	+0.63(+0.91%)
Feb 23, 2018	68.58	69.18	67.73	69.13	248,265	+1.03(+1.51%)
Feb 22, 2018	69.46	69.46	67.94	68.10	358,981	-0.85(-1.23%)
Feb 21, 2018	68.46	70.22	67.04	68.95	389,089	+0.63(+0.92%)
Feb 20, 2018	68.28	69.44	68.24	68.32	296,689	-0.22(-0.32%)
Feb 16, 2018		68.54	68.54	68.54	0	+0.97(+1.44%)
Feb 15, 2018		67.91	66.83	67.57	307,753	+1.01(+1.52%)
Feb 14, 2018	65.06	66.81	65.06	66.56	309,976	+0.71(+1.08%)
Feb 13, 2018	65.46	66.45	65.46	65.85	229,925	-0.13(-0.20%)
Feb 12, 2018	65.27	66.50	64.17	65.98	321,088	+0.93(+1.43%)
Feb 09, 2018	64.88	65.68	62.77	65.05	427,221	+0.91(+1.42%)
Feb 08, 2018	65.89	66.12	64.14	64.14	392,001	-1.74(-2.64%)
Feb 07, 2018	66.40	66.40	65.62	65.88	283,652	-0.98(-1.47%)
Feb 06, 2018	64.00	67.36	63.12	66.86	527,478	+0.35(+0.53%)
Feb 05, 2018	68.29	68.79	65.32	66.51	291,235	-2.29(-3.33%)
Feb 02, 2018	70.09	70.48	68.20	68.80	215,507	-2.02(-2.85%)