Klx Inc (NQ: KLXI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.25	44.11	43.05	43.84	371,782	+0.59(+1.36%)
May 28, 2015	43.76	43.80	42.67	43.25	404,362	-0.55(-1.26%)
May 27, 2015	44.60	44.72	43.50	43.80	367,498	-0.60(-1.35%)
May 26, 2015	44.39	44.55	44.03	44.40	266,585	+0.01(+0.02%)
May 22, 2015	44.67	44.39	44.39	44.39	280,400	-0.21(-0.47%)
May 21, 2015	44.70	44.91	44.13	44.60	415,490	-0.10(-0.22%)
May 20, 2015	45.36	46.16	44.50	44.70	1,049,056	+0.00(+0.00%)
May 19, 2015	44.85	45.00	44.50	44.70	689,175	+0.05(+0.11%)
May 18, 2015	45.15	45.40	44.64	44.65	458,652	+0.15(+0.34%)
May 15, 2015	44.61	44.75	44.07	44.50	474,062	+0.07(+0.16%)
May 14, 2015	44.48	44.76	44.16	44.43	232,681	+0.20(+0.45%)
May 13, 2015	44.49	44.49	43.77	44.23	342,380	+0.29(+0.66%)
May 12, 2015	43.44	44.05	42.75	43.94	431,977	+1.03(+2.40%)
May 11, 2015	44.29	44.29	42.86	42.91	695,282	+1.01(+2.41%)
May 08, 2015	41.88	42.37	41.23	41.90	260,316	+0.34(+0.82%)
May 07, 2015	41.29	41.77	41.05	41.56	199,264	+0.27(+0.65%)
May 06, 2015	41.58	41.58	41.05	41.29	523,026	-0.11(-0.27%)
May 05, 2015	41.62	42.18	41.19	41.40	370,318	-0.29(-0.70%)
May 04, 2015	41.67	41.96	41.54	41.69	262,312	-0.02(-0.05%)
May 01, 2015	42.16	42.27	41.37	41.71	415,037	-0.20(-0.48%)
Apr 30, 2015	41.08	42.02	41.08	41.91	867,820	+0.67(+1.62%)
Apr 29, 2015	40.75	41.37	40.69	41.24	387,573	+0.28(+0.68%)
Apr 28, 2015	40.14	41.04	39.77	40.96	276,957	+0.78(+1.94%)
Apr 27, 2015	41.68	41.85	40.10	40.18	574,758	-1.57(-3.76%)
Apr 24, 2015	42.50	42.63	41.41	41.75	520,649	-0.62(-1.46%)
Apr 23, 2015	41.56	42.52	41.42	42.37	643,442	+0.70(+1.68%)
Apr 22, 2015	41.87	42.00	41.48	41.67	408,819	-0.11(-0.26%)
Apr 21, 2015	42.27	42.60	41.70	41.78	273,814	-0.53(-1.25%)
Apr 20, 2015	42.66	43.00	42.05	42.31	657,248	-0.27(-0.63%)
Apr 17, 2015	43.27	43.27	42.50	42.58	396,818	-0.90(-2.07%)
Apr 16, 2015	42.94	43.58	42.27	43.48	879,167	+0.34(+0.79%)
Apr 15, 2015	41.38	43.35	41.10	43.14	1,085,455	+2.02(+4.91%)
Apr 14, 2015	40.45	41.40	40.32	41.12	478,783	+0.52(+1.28%)
Apr 13, 2015	40.00	40.80	40.00	40.60	568,764	+0.79(+1.98%)
Apr 10, 2015	39.98	40.18	39.61	39.81	408,318	+0.01(+0.03%)
Apr 09, 2015	39.71	40.00	39.22	39.80	490,507	+0.06(+0.15%)
Apr 08, 2015	40.19	40.45	39.52	39.74	805,556	-0.55(-1.37%)
Apr 07, 2015	40.49	41.02	40.02	40.29	642,488	+0.26(+0.65%)
Apr 06, 2015	39.28	40.29	39.28	40.03	572,444	+0.59(+1.50%)
Apr 02, 2015	38.15	39.44	39.44	39.44	409,000	-0.08(-0.20%)
Apr 01, 2015	38.64	39.79	38.38	39.52	430,539	+0.98(+2.54%)
Mar 31, 2015	38.11	38.80	38.11	38.54	1,093,267	+0.08(+0.21%)
Mar 30, 2015	38.81	38.92	38.09	38.46	522,782	-0.33(-0.85%)
Mar 27, 2015	38.55	39.99	38.50	38.79	295,708	+0.12(+0.31%)
Mar 26, 2015	38.98	39.41	38.50	38.67	278,799	-0.38(-0.97%)
Mar 25, 2015	39.69	39.75	38.95	39.05	305,802	-0.60(-1.51%)
Mar 24, 2015	39.85	39.97	39.51	39.65	358,342	-0.20(-0.50%)
Mar 23, 2015	39.79	39.92	39.45	39.85	291,859	+0.06(+0.15%)
Mar 20, 2015	39.85	40.26	39.19	39.79	1,482,010	+0.10(+0.25%)
Mar 19, 2015	40.02	40.48	39.55	39.69	324,142	-0.43(-1.07%)
Mar 18, 2015	39.11	40.34	38.91	40.12	500,537	+0.61(+1.54%)
Mar 17, 2015	39.27	40.23	39.14	39.51	639,891	-0.12(-0.30%)
Mar 16, 2015	39.93	40.28	39.30	39.63	506,989	-0.14(-0.35%)
Mar 13, 2015	40.17	40.29	39.50	39.77	344,693	-0.34(-0.85%)
Mar 12, 2015	41.15	41.27	40.01	40.11	535,239	-0.88(-2.15%)
Mar 11, 2015	39.97	41.15	39.81	40.99	533,136	+1.00(+2.50%)
Mar 10, 2015	40.50	40.50	39.87	39.99	502,220	-0.90(-2.20%)
Mar 09, 2015	40.94	41.22	40.71	40.89	406,878	-0.12(-0.29%)
Mar 06, 2015	40.78	41.34	40.54	41.01	595,350	+0.08(+0.20%)
Mar 05, 2015	40.92	41.11	40.40	40.93	756,046	+0.01(+0.02%)
Mar 04, 2015	40.70	40.92	40.28	40.92	400,518	+0.00(+0.00%)
Mar 03, 2015	40.33	40.99	40.28	40.92	556,105	+0.42(+1.04%)

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.