Klx Inc (NQ: KLXI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.82	48.56	47.20	48.39	368,423	+0.53(+1.11%)
May 30, 2017	48.10	48.13	46.01	47.86	472,086	-0.59(-1.22%)
May 26, 2017	48.38	48.51	47.40	48.45	457,645	+0.06(+0.12%)
May 25, 2017	49.35	49.94	48.05	48.39	413,468	-0.67(-1.37%)
May 24, 2017	51.09	52.40	48.80	49.06	662,730	+0.60(+1.24%)
May 23, 2017	48.69	48.72	47.85	48.46	330,306	+0.01(+0.02%)
May 22, 2017	48.38	48.79	48.17	48.45	349,349	+0.37(+0.77%)
May 19, 2017	47.13	48.42	46.87	48.08	369,171	+1.13(+2.41%)
May 18, 2017	46.81	47.58	46.24	46.95	274,903	-0.06(-0.13%)
May 17, 2017	47.41	47.71	46.52	47.01	304,775	-1.29(-2.67%)
May 16, 2017	48.34	48.38	47.49	48.30	239,779	+0.05(+0.10%)
May 15, 2017	47.45	48.92	47.19	48.25	277,865	+1.14(+2.42%)
May 12, 2017	47.26	47.26	46.87	47.11	120,384	-0.38(-0.80%)
May 11, 2017	47.54	47.85	46.99	47.49	173,830	-0.21(-0.44%)
May 10, 2017	47.56	47.90	47.35	47.70	238,320	+0.11(+0.23%)
May 09, 2017	48.03	48.40	47.32	47.59	259,400	-0.37(-0.77%)
May 08, 2017	47.60	48.57	47.46	47.96	359,602	+0.29(+0.61%)
May 05, 2017	47.53	47.71	47.18	47.67	221,667	+0.34(+0.72%)
May 04, 2017	48.19	48.19	46.73	47.33	468,207	-0.73(-1.52%)
May 03, 2017	47.30	48.20	46.63	48.06	592,616	+0.60(+1.26%)
May 02, 2017	47.42	47.63	46.94	47.46	407,983	+0.00(+0.00%)
May 01, 2017	47.64	48.44	46.73	47.46	508,344	+0.16(+0.34%)
Apr 28, 2017	48.13	48.26	47.26	47.30	389,192	-0.61(-1.27%)
Apr 27, 2017	48.54	48.73	47.40	47.91	283,010	-0.66(-1.36%)
Apr 26, 2017	48.17	49.18	48.12	48.57	349,519	+0.35(+0.73%)
Apr 25, 2017	48.20	48.36	45.81	48.22	322,519	+0.51(+1.07%)
Apr 24, 2017	48.05	48.40	47.37	47.71	311,739	+0.31(+0.65%)
Apr 21, 2017	46.76	47.72	45.25	47.40	524,769	+0.54(+1.15%)
Apr 20, 2017	46.40	47.04	45.78	46.86	615,617	+0.84(+1.83%)
Apr 19, 2017	47.31	47.65	45.98	46.02	601,131	-1.07(-2.27%)
Apr 18, 2017	46.43	47.38	46.09	47.09	703,499	+0.39(+0.84%)
Apr 17, 2017	46.10	46.89	45.35	46.70	590,736	+2.18(+4.90%)
Apr 13, 2017	45.42	45.92	44.14	44.52	302,105	-1.08(-2.37%)
Apr 12, 2017	46.03	46.03	45.16	45.60	373,869	-0.68(-1.47%)
Apr 11, 2017	46.13	46.30	45.63	46.28	367,609	+0.05(+0.11%)
Apr 10, 2017	46.12	46.77	45.61	46.23	457,520	+0.31(+0.68%)
Apr 07, 2017	45.10	45.97	44.78	45.92	516,964	+0.72(+1.59%)
Apr 06, 2017	43.98	45.49	43.29	45.20	421,004	+1.25(+2.84%)
Apr 05, 2017	45.36	45.99	43.91	43.95	530,568	-1.25(-2.77%)
Apr 04, 2017	44.24	45.50	43.48	45.20	368,841	+0.39(+0.87%)
Apr 03, 2017	44.88	45.45	44.24	44.81	515,604	+0.11(+0.25%)
Mar 31, 2017	44.06	45.12	43.85	44.70	384,782	+0.60(+1.36%)
Mar 30, 2017	44.29	44.57	44.07	44.10	279,386	-0.19(-0.43%)
Mar 29, 2017	43.83	44.55	43.55	44.29	335,162	+0.40(+0.91%)
Mar 28, 2017	43.29	44.40	43.29	43.89	476,823	+0.51(+1.18%)
Mar 27, 2017	42.97	43.57	42.45	43.38	493,150	-0.37(-0.85%)
Mar 24, 2017	44.34	44.82	43.57	43.75	228,987	-0.49(-1.11%)
Mar 23, 2017	43.70	44.52	43.64	44.24	349,569	+0.50(+1.14%)
Mar 22, 2017	43.82	44.39	43.22	43.74	489,604	-0.23(-0.52%)
Mar 21, 2017	46.27	47.93	43.91	43.97	406,486	-1.93(-4.20%)
Mar 20, 2017	46.43	46.94	45.59	45.90	286,999	-0.55(-1.18%)
Mar 17, 2017	46.20	46.96	46.20	46.45	1,064,575	+0.06(+0.13%)
Mar 16, 2017	46.95	46.99	46.30	46.39	232,296	-0.28(-0.60%)
Mar 15, 2017	45.81	46.88	45.47	46.67	508,221	+1.25(+2.75%)
Mar 14, 2017	44.99	45.99	44.16	45.42	586,119	-0.33(-0.72%)
Mar 13, 2017	45.24	45.97	45.20	45.75	559,504	+0.55(+1.22%)
Mar 10, 2017	46.15	46.15	44.42	45.20	858,776	-0.35(-0.77%)
Mar 09, 2017	47.03	47.73	45.29	45.55	769,826	-1.64(-3.48%)
Mar 08, 2017	48.35	49.07	47.08	47.19	919,400	-0.52(-1.09%)
Mar 07, 2017	48.50	48.99	46.03	47.71	1,721,440	-3.29(-6.45%)
Mar 06, 2017	51.13	51.17	50.41	51.00	520,508	-0.61(-1.18%)
Mar 03, 2017	51.11	51.91	50.91	51.61	379,914	+0.48(+0.94%)
Mar 02, 2017	52.24	52.24	51.03	51.13	248,106	-1.06(-2.03%)

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.