Klx Inc (NQ: KLXI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	30.85	30.79	30.79	30.79	419,500	-0.11(-0.36%)
Dec 30, 2015	31.33	31.64	30.88	30.90	258,091	-0.46(-1.47%)
Dec 29, 2015	31.18	31.47	30.92	31.36	325,837	+0.41(+1.32%)
Dec 28, 2015	32.00	32.00	30.62	30.95	356,109	-1.23(-3.82%)
Dec 24, 2015	32.10	32.18	32.18	32.18	143,500	+0.14(+0.44%)
Dec 23, 2015	30.92	32.07	30.51	32.04	610,362	+1.22(+3.96%)
Dec 22, 2015	31.04	31.61	30.33	30.82	487,182	-0.25(-0.80%)
Dec 21, 2015	31.06	31.64	30.79	31.07	385,291	+0.09(+0.29%)
Dec 18, 2015	31.49	31.60	30.85	30.98	840,253	-0.51(-1.62%)
Dec 17, 2015	31.94	31.94	31.28	31.49	1,028,255	-0.27(-0.85%)
Dec 16, 2015	30.82	31.95	30.82	31.76	589,815	+0.69(+2.22%)
Dec 15, 2015	31.62	31.89	30.97	31.07	549,141	-0.50(-1.58%)
Dec 14, 2015	32.53	32.69	31.39	31.57	381,560	-0.91(-2.80%)
Dec 11, 2015	32.30	32.80	32.27	32.48	561,819	-0.31(-0.95%)
Dec 10, 2015	31.36	32.83	31.34	32.79	583,798	+1.52(+4.86%)
Dec 09, 2015	32.46	32.69	31.17	31.27	649,909	-1.28(-3.93%)
Dec 08, 2015	32.60	32.96	32.27	32.55	402,189	-0.46(-1.39%)
Dec 07, 2015	33.04	33.21	32.76	33.01	424,049	+0.03(+0.09%)
Dec 04, 2015	33.17	33.50	32.84	32.98	655,048	-0.14(-0.42%)
Dec 03, 2015	33.70	34.03	33.00	33.12	1,132,061	+0.05(+0.15%)
Dec 02, 2015	33.98	34.18	33.00	33.07	589,465	+0.18(+0.55%)
Dec 01, 2015	30.17	32.95	30.17	32.89	1,020,712	+0.79(+2.46%)
Nov 30, 2015	31.88	32.50	31.81	32.10	688,029	+0.20(+0.63%)
Nov 27, 2015	31.94	31.99	31.73	31.90	197,974	-0.09(-0.28%)
Nov 25, 2015	32.04	31.99	31.99	31.99	392,000	+0.02(+0.06%)
Nov 24, 2015	31.71	32.16	31.55	31.97	643,535	+0.21(+0.66%)
Nov 23, 2015	30.57	31.80	30.50	31.76	641,828	+0.98(+3.18%)
Nov 20, 2015	30.35	30.90	29.87	30.78	533,657	+0.55(+1.82%)
Nov 19, 2015	30.27	30.60	28.40	30.23	487,721	-0.30(-0.98%)
Nov 18, 2015	29.01	30.98	28.35	30.53	1,249,760	-0.72(-2.30%)
Nov 17, 2015	31.01	31.78	30.81	31.25	643,273	+0.05(+0.16%)
Nov 16, 2015	31.05	31.29	30.68	31.20	768,079	-0.08(-0.26%)
Nov 13, 2015	32.10	32.11	30.59	31.28	1,349,977	-0.83(-2.58%)
Nov 12, 2015	37.86	38.44	31.36	32.11	5,737,011	-6.89(-17.67%)
Nov 11, 2015	39.96	40.22	38.95	39.00	181,436	-0.84(-2.11%)
Nov 10, 2015	40.32	40.59	39.64	39.84	209,957	-0.51(-1.26%)
Nov 09, 2015	40.38	40.61	40.07	40.35	214,907	-0.18(-0.44%)
Nov 06, 2015	40.30	40.70	39.96	40.53	339,405	-0.07(-0.17%)
Nov 05, 2015	40.52	40.71	40.19	40.60	268,244	+0.13(+0.32%)
Nov 04, 2015	40.64	41.00	40.42	40.47	290,589	-0.15(-0.37%)
Nov 03, 2015	40.20	40.97	39.91	40.62	397,093	+0.46(+1.15%)
Nov 02, 2015	39.04	40.34	39.04	40.16	259,976	+1.05(+2.68%)
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%)

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.