Klx Inc (NQ: KLXI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.06	53.40	52.76	52.93	271,378	-0.11(-0.21%)
Sep 28, 2017	52.86	53.41	52.65	53.04	271,882	+0.19(+0.36%)
Sep 27, 2017		53.22	52.04	52.85	432,967	+0.58(+1.11%)
Sep 26, 2017	52.68	52.79	51.99	52.27	342,651	-0.32(-0.61%)
Sep 25, 2017	52.87	53.29	52.37	52.59	304,889	-0.32(-0.60%)
Sep 22, 2017	51.99	53.17	51.99	52.91	253,374	+0.93(+1.79%)
Sep 21, 2017	52.01	52.47	51.75	51.98	286,274	+0.01(+0.02%)
Sep 20, 2017	50.60	52.03	50.60	51.97	351,612	+1.40(+2.77%)
Sep 19, 2017		50.59	48.88	50.57	318,301	+1.64(+3.35%)
Sep 18, 2017	48.55	49.22	48.54	48.93	253,479	+0.69(+1.43%)
Sep 15, 2017	48.00	48.49	47.70	48.24	625,314	+0.17(+0.35%)
Sep 14, 2017	47.46	48.37	47.35	48.07	300,158	+0.73(+1.54%)
Sep 13, 2017	46.73	47.36	46.51	47.34	411,733	+0.57(+1.22%)
Sep 12, 2017	46.93	47.28	46.55	46.77	485,806	-0.10(-0.21%)
Sep 11, 2017	47.02	47.90	46.66	46.87	380,854	+0.23(+0.49%)
Sep 08, 2017	47.16	47.93	46.41	46.64	574,978	-0.56(-1.19%)
Sep 07, 2017	47.91	48.06	46.96	47.20	529,873	-0.78(-1.63%)
Sep 06, 2017	48.07	48.85	47.82	47.98	605,567	+0.33(+0.69%)
Sep 05, 2017	48.55	48.93	47.48	47.65	638,225	-0.80(-1.65%)
Sep 01, 2017	48.13	49.23	47.41	48.45	479,908	+0.51(+1.06%)
Aug 31, 2017	47.13	48.16	46.84	47.94	489,646	+1.04(+2.22%)
Aug 30, 2017	46.90	47.52	46.69	46.90	413,420	-0.02(-0.04%)
Aug 29, 2017	45.84	47.04	45.73	46.92	370,370	+0.78(+1.69%)
Aug 28, 2017	46.65	46.97	45.94	46.14	380,832	-0.50(-1.07%)
Aug 25, 2017	47.77	47.98	46.45	46.64	421,592	-0.82(-1.73%)
Aug 24, 2017	46.55	47.97	45.83	47.46	663,268	+0.95(+2.04%)
Aug 23, 2017	48.20	48.42	46.22	46.51	755,747	-2.70(-5.49%)
Aug 22, 2017	49.08	49.51	48.86	49.21	279,053	+0.31(+0.63%)
Aug 21, 2017	48.84	49.07	48.52	48.90	234,454	-0.12(-0.24%)
Aug 18, 2017	48.96	49.63	47.91	49.02	345,720	-0.18(-0.37%)
Aug 17, 2017	49.47	50.58	49.18	49.20	416,104	-0.51(-1.03%)
Aug 16, 2017	50.07	50.45	49.64	49.71	290,783	-0.32(-0.64%)
Aug 15, 2017	50.99	51.05	50.00	50.03	219,969	-0.93(-1.82%)
Aug 14, 2017	50.85	51.48	50.74	50.96	282,724	+0.44(+0.87%)
Aug 11, 2017	49.93	50.70	49.32	50.52	331,337	+0.90(+1.81%)
Aug 10, 2017	51.54	51.87	49.60	49.62	413,583	-2.09(-4.04%)
Aug 09, 2017	52.53	52.58	51.29	51.71	483,095	-1.01(-1.92%)
Aug 08, 2017	52.18	54.40	52.05	52.72	976,488	+0.55(+1.05%)
Aug 07, 2017	52.10	52.65	51.87	52.17	378,897	+0.02(+0.04%)
Aug 04, 2017	52.19	52.62	51.83	52.15	193,051	+0.25(+0.48%)
Aug 03, 2017	52.02	52.20	51.38	51.90	269,151	-0.10(-0.19%)
Aug 02, 2017	51.82	52.63	51.76	52.00	187,037	+0.11(+0.21%)
Aug 01, 2017	52.23	52.71	52.23	51.89	447,958	-0.03(-0.06%)
Jul 31, 2017	52.58	52.58	51.69	51.92	229,035	-0.62(-1.18%)
Jul 28, 2017	52.20	52.62	52.05	52.54	225,152	+0.35(+0.67%)
Jul 27, 2017	52.09	52.43	51.74	52.19	297,791	+0.20(+0.38%)
Jul 26, 2017	52.82	52.99	51.73	51.99	272,486	-0.62(-1.18%)
Jul 25, 2017	52.31	52.91	51.94	52.61	413,438	+0.76(+1.47%)
Jul 24, 2017	51.51	51.95	51.26	51.85	232,871	+0.35(+0.68%)
Jul 21, 2017	52.46	52.46	51.17	51.50	212,496	-0.61(-1.17%)
Jul 20, 2017		52.76	52.11	52.11	220,092	-0.08(-0.15%)
Jul 19, 2017	51.28	52.29	51.06	52.19	296,487	+0.89(+1.73%)
Jul 18, 2017	51.81	52.35	50.86	51.30	245,601	-0.58(-1.11%)
Jul 17, 2017	51.54	52.07	50.74	51.88	647,913	+0.34(+0.67%)
Jul 14, 2017	51.95	52.30	51.44	51.53	404,793	-0.52(-1.00%)
Jul 13, 2017	51.91	52.20	51.64	52.05	453,804	+0.12(+0.23%)
Jul 12, 2017	52.00	52.33	51.58	51.93	416,610	+0.44(+0.85%)
Jul 11, 2017	51.44	51.81	50.89	51.49	454,224	+0.18(+0.35%)
Jul 10, 2017	51.45	52.04	51.19	51.31	349,933	-0.14(-0.27%)
Jul 07, 2017	52.06	52.71	51.02	51.45	341,228	-0.45(-0.87%)
Jul 06, 2017	51.54	53.07	51.37	51.90	557,508	+0.23(+0.45%)
Jul 05, 2017	51.26	51.82	50.44	51.67	391,677	+0.34(+0.66%)

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.