Kinaxis Inc (TSX: KXS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.52	51.83	50.52	51.77	67,500	+1.23(+2.43%)
May 30, 2016	51.89	51.89	50.46	50.54	22,029	-0.48(-0.94%)
May 27, 2016	50.04	51.18	49.90	51.02	83,865	+0.95(+1.90%)
May 26, 2016	48.98	50.13	48.84	50.07	56,960	+1.18(+2.41%)
May 25, 2016	49.16	49.20	48.74	48.89	16,713	-0.08(-0.16%)
May 24, 2016	49.15	50.40	48.50	48.97	74,966	-0.13(-0.26%)
May 20, 2016		49.10	49.10	49.10	0	+1.19(+2.48%)
May 19, 2016	48.02	48.35	47.53	47.91	35,164	-0.12(-0.25%)
May 18, 2016	48.30	48.78	47.62	48.03	32,763	-0.50(-1.03%)
May 17, 2016	48.85	49.42	48.35	48.53	35,470	-0.39(-0.80%)
May 16, 2016	48.49	49.75	48.49	48.92	27,145	+0.25(+0.51%)
May 13, 2016	49.17	49.17	47.68	48.67	103,305	-1.09(-2.19%)
May 12, 2016	49.87	50.41	49.11	49.76	128,901	+0.15(+0.30%)
May 11, 2016	49.47	50.47	48.80	49.61	161,792	+0.30(+0.61%)
May 10, 2016	47.59	49.87	47.30	49.31	236,265	+2.12(+4.49%)
May 09, 2016	48.26	48.26	46.15	47.19	241,363	-1.75(-3.58%)
May 06, 2016	46.93	49.62	46.87	48.94	184,476	+2.09(+4.46%)
May 05, 2016	45.00	48.47	44.01	46.85	297,155	+4.74(+11.26%)
May 04, 2016	42.51	42.93	41.84	42.11	66,040	-0.81(-1.89%)
May 03, 2016	40.50	42.95	40.50	42.92	48,491	+2.64(+6.55%)
May 02, 2016	41.91	41.91	40.21	40.28	61,885	-1.35(-3.24%)
Apr 29, 2016	41.27	41.93	40.76	41.63	81,074	+0.25(+0.60%)
Apr 28, 2016	42.93	43.17	41.15	41.38	122,359	-1.86(-4.30%)
Apr 27, 2016	43.24	43.36	42.78	43.24	62,414	-0.03(-0.07%)
Apr 26, 2016	43.61	43.77	43.15	43.27	16,866	-0.21(-0.48%)
Apr 25, 2016	43.11	43.79	43.07	43.48	41,733	+0.19(+0.44%)
Apr 22, 2016	44.56	44.56	42.71	43.29	100,116	-1.33(-2.98%)
Apr 21, 2016	45.42	45.42	44.33	44.62	92,370	-0.39(-0.87%)
Apr 20, 2016	46.00	46.00	44.80	45.01	40,173	-0.99(-2.15%)
Apr 19, 2016	45.87	46.03	44.39	46.00	82,868	+0.03(+0.07%)
Apr 18, 2016	45.87	46.10	45.73	45.97	45,273	-0.02(-0.04%)
Apr 15, 2016	46.01	46.24	45.55	45.99	52,009	+0.02(+0.04%)
Apr 14, 2016	45.88	46.00	45.26	45.97	30,865	+0.02(+0.04%)
Apr 13, 2016	45.15	46.29	44.11	45.95	110,556	+0.91(+2.02%)
Apr 12, 2016	46.00	46.00	44.61	45.04	86,718	-0.96(-2.09%)
Apr 11, 2016	45.55	46.38	45.38	46.00	151,028	+0.75(+1.66%)
Apr 08, 2016	44.75	45.86	43.92	45.25	118,881	+0.55(+1.23%)
Apr 07, 2016	45.35	45.67	43.17	44.70	456,241	-0.94(-2.06%)
Apr 06, 2016	44.00	45.81	43.91	45.64	400,041	+1.64(+3.73%)
Apr 05, 2016	43.21	44.32	43.17	44.00	178,328	+0.41(+0.94%)
Apr 04, 2016	44.98	44.98	42.97	43.59	129,623	-0.88(-1.98%)
Apr 01, 2016	42.79	44.80	42.39	44.47	181,194	+1.32(+3.06%)
Mar 31, 2016	41.75	43.15	41.00	43.15	145,779	+1.94(+4.71%)
Mar 30, 2016	39.99	41.34	39.71	41.21	159,158	+1.73(+4.38%)
Mar 29, 2016	38.33	39.64	38.07	39.48	132,846	+1.23(+3.22%)
Mar 28, 2016	38.08	38.54	38.08	38.25	41,146	+0.22(+0.58%)
Mar 24, 2016		38.03	38.03	38.03	0	+1.23(+3.34%)
Mar 23, 2016	35.51	37.69	35.51	36.80	108,024	+1.28(+3.60%)
Mar 22, 2016	34.85	35.62	34.77	35.52	335,981	+0.57(+1.63%)
Mar 21, 2016	34.99	35.04	34.77	34.95	77,704	+0.07(+0.20%)
Mar 18, 2016	34.10	35.12	34.00	34.88	216,272	+0.94(+2.77%)
Mar 17, 2016	33.86	34.15	33.50	33.94	83,129	+0.07(+0.21%)
Mar 16, 2016	33.95	34.95	33.75	33.87	110,306	+0.00(+0.00%)
Mar 15, 2016	35.70	35.70	33.53	33.87	178,060	-1.86(-5.21%)
Mar 14, 2016	35.94	36.49	35.22	35.73	73,187	-0.09(-0.25%)
Mar 11, 2016	35.75	36.59	35.55	35.82	267,979	+0.22(+0.62%)
Mar 10, 2016	36.36	36.36	34.55	35.60	97,453	-0.55(-1.52%)
Mar 09, 2016	37.01	37.15	36.11	36.15	52,977	-0.60(-1.63%)
Mar 08, 2016	36.01	37.51	35.52	36.75	180,526	+0.52(+1.44%)
Mar 07, 2016	35.10	36.50	34.66	36.23	121,073	+1.14(+3.25%)
Mar 04, 2016	36.33	36.40	34.56	35.09	151,959	-1.29(-3.55%)
Mar 03, 2016	38.50	38.50	36.33	36.38	163,229	-2.19(-5.68%)
Mar 02, 2016	39.05	39.41	38.24	38.57	52,657	-0.70(-1.78%)

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.