Klx Inc (NQ: KLXI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	38.84	39.25	38.75	39.11	270,850	+0.36(+0.93%)
Oct 29, 2015	37.86	38.98	37.73	38.75	189,155	+0.74(+1.95%)
Oct 28, 2015	37.18	38.24	36.81	38.01	422,948	+0.91(+2.45%)
Oct 27, 2015	37.04	37.22	36.81	37.10	378,755	-0.21(-0.56%)
Oct 26, 2015	37.45	37.81	37.27	37.31	341,717	-0.14(-0.37%)
Oct 23, 2015	38.69	38.73	36.57	37.45	1,037,751	-1.82(-4.63%)
Oct 22, 2015	38.90	39.58	38.90	39.27	328,258	+0.48(+1.24%)
Oct 21, 2015	39.06	39.21	38.61	38.79	337,822	-0.21(-0.54%)
Oct 20, 2015	38.08	39.11	37.99	39.00	238,558	+0.88(+2.31%)
Oct 19, 2015	38.25	38.37	37.99	38.12	232,993	-0.42(-1.09%)
Oct 16, 2015	39.04	39.21	38.25	38.54	197,785	-0.50(-1.28%)
Oct 15, 2015	38.64	39.05	38.35	39.04	161,641	+0.50(+1.30%)
Oct 14, 2015	39.05	39.36	38.40	38.54	199,952	-0.42(-1.08%)
Oct 13, 2015	39.10	39.57	38.95	38.96	224,844	-0.43(-1.09%)
Oct 12, 2015	40.00	40.00	39.28	39.39	212,418	-0.46(-1.15%)
Oct 09, 2015	39.52	39.91	39.37	39.85	230,879	+0.39(+0.99%)
Oct 08, 2015	38.54	39.50	38.17	39.46	393,434	+1.45(+3.81%)
Oct 07, 2015	36.73	38.33	36.73	38.01	659,392	+1.44(+3.94%)
Oct 06, 2015	35.78	36.70	35.78	36.57	368,468	+0.76(+2.12%)
Oct 05, 2015	35.42	35.86	35.35	35.81	426,572	+0.55(+1.56%)
Oct 02, 2015	34.95	35.26	34.58	35.26	374,502	+0.25(+0.71%)
Oct 01, 2015	35.66	35.82	34.64	35.01	699,206	-0.73(-2.04%)
Sep 30, 2015	35.93	35.94	35.55	35.74	494,118	+0.06(+0.17%)
Sep 29, 2015	35.61	35.90	35.32	35.68	345,702	-0.02(-0.06%)
Sep 28, 2015	35.92	36.04	35.70	35.70	295,701	-0.32(-0.89%)
Sep 25, 2015	36.77	36.77	35.94	36.02	367,971	-0.48(-1.32%)
Sep 24, 2015	36.80	36.80	36.13	36.50	373,350	-0.49(-1.32%)
Sep 23, 2015	37.36	37.37	36.41	36.99	374,287	-0.40(-1.07%)
Sep 22, 2015	37.70	37.94	36.66	37.39	496,747	-0.61(-1.61%)
Sep 21, 2015	38.16	38.32	37.83	38.00	366,376	-0.04(-0.11%)
Sep 18, 2015	37.95	38.14	37.90	38.04	594,695	-0.31(-0.81%)
Sep 17, 2015	38.39	38.61	38.14	38.35	338,631	+0.02(+0.05%)
Sep 16, 2015	38.20	38.54	38.14	38.33	197,428	+0.15(+0.39%)
Sep 15, 2015	38.40	38.41	37.96	38.18	355,824	-0.22(-0.57%)
Sep 14, 2015	38.33	38.49	37.84	38.40	436,752	+0.10(+0.26%)
Sep 11, 2015	38.50	38.89	37.84	38.30	465,090	-0.43(-1.11%)
Sep 10, 2015	38.59	39.19	38.58	38.73	254,487	+0.15(+0.39%)
Sep 09, 2015	39.20	39.63	38.54	38.58	384,112	-0.35(-0.90%)
Sep 08, 2015	38.57	39.10	38.24	38.93	729,609	+0.78(+2.04%)
Sep 04, 2015	38.47	38.15	38.15	38.15	342,600	-0.58(-1.50%)
Sep 03, 2015	38.64	39.20	38.51	38.73	255,733	+0.08(+0.21%)
Sep 02, 2015	38.36	38.70	37.96	38.65	321,170	+0.60(+1.58%)
Sep 01, 2015	38.51	38.80	37.87	38.05	516,157	-1.05(-2.69%)
Aug 31, 2015	39.02	39.52	38.84	39.10	752,984	-0.04(-0.10%)
Aug 28, 2015	38.94	39.56	38.77	39.14	694,622	-0.04(-0.10%)
Aug 27, 2015	38.89	39.54	38.50	39.18	693,593	+0.54(+1.40%)
Aug 26, 2015	38.84	38.96	37.37	38.64	917,602	+0.26(+0.68%)
Aug 25, 2015	37.00	40.10	34.72	38.38	1,305,660	+2.43(+6.76%)
Aug 24, 2015	34.78	37.15	34.19	35.95	781,364	-0.96(-2.60%)
Aug 21, 2015	37.03	37.44	36.73	36.91	831,105	-0.55(-1.47%)
Aug 20, 2015	38.00	38.23	37.37	37.46	1,110,110	-0.64(-1.68%)
Aug 19, 2015	38.51	38.60	38.03	38.10	523,109	-0.50(-1.30%)
Aug 18, 2015	39.31	39.38	38.45	38.60	420,746	-0.96(-2.43%)
Aug 17, 2015	39.70	40.11	39.17	39.56	877,838	+0.64(+1.64%)
Aug 14, 2015	38.66	39.09	38.63	38.92	268,085	+0.06(+0.15%)
Aug 13, 2015	38.85	39.08	38.72	38.86	397,477	+0.04(+0.10%)
Aug 12, 2015	38.30	38.92	38.12	38.82	273,998	+0.31(+0.80%)
Aug 11, 2015	38.17	38.61	38.06	38.51	390,863	-0.27(-0.70%)
Aug 10, 2015	38.49	39.30	38.31	38.78	653,268	+0.54(+1.41%)
Aug 07, 2015	38.98	39.28	37.92	38.24	674,773	-0.93(-2.37%)
Aug 06, 2015	39.38	39.59	38.94	39.17	369,886	-0.16(-0.41%)
Aug 05, 2015	39.27	40.09	39.26	39.33	355,740	+0.03(+0.08%)
Aug 04, 2015	39.46	39.77	39.20	39.30	311,795	-0.08(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.