|
Closing price on 5/26/2016
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
15,600 |
| Split-adjusted Price |
4.69 |
|
|
ITS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.32
|
4.69
|
15,600
|
|
|
5/25/2016
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.10
|
6.40
|
6.29
|
4.77
|
28,500
|
|
|
5/24/2016
|
+0.40 / +6.45%
|
6.30
|
7.10
|
6.30
|
6.60
|
6.86
|
4.92
|
39,405
|
|
|
5/23/2016
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
4.62
|
63,149
|
|
|
5/20/2016
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.36
|
4.77
|
14,600
|
|
|
5/19/2016
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.27
|
4.62
|
19,900
|
|
|
5/18/2016
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
4.69
|
18,600
|
|
|
5/17/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.43
|
4.84
|
33,216
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.73
|
4.99
|
10,000
|
|
|
5/13/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
5.06
|
8,700
|
|
|
5/12/2016
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.60
|
6.70
|
6.94
|
4.99
|
55,200
|
|
|
5/11/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
4.99
|
28,200
|
|
|
5/10/2016
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.41
|
4.84
|
48,200
|
|
|
5/9/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.30
|
6.80
|
6.99
|
5.06
|
48,000
|
|
|
5/6/2016
|
-0.40 / -5.56%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
5.06
|
39,100
|
|
|
5/5/2016
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.45
|
5.36
|
35,306
|
|
|
5/4/2016
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.20
|
7.60
|
7.62
|
5.66
|
99,994
|
|
|
4/29/2016
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.96
|
5.81
|
54,700
|
|
|
4/28/2016
|
+0.20 / +2.60%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.95
|
5.88
|
39,700
|
|
|
4/27/2016
|
-0.40 / -4.94%
|
7.90
|
8.10
|
7.70
|
7.70
|
7.92
|
5.74
|
87,300
|
|
|
4/26/2016
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.06
|
6.03
|
97,750
|
|
|
4/25/2016
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.84
|
5.81
|
51,000
|
|
|
4/22/2016
|
-0.70 / -7.87%
|
8.80
|
8.80
|
7.80
|
8.20
|
8.16
|
6.11
|
39,300
|
|
|
4/21/2016
|
-0.30 / -3.26%
|
9.00
|
9.40
|
8.50
|
8.90
|
8.80
|
6.63
|
29,024
|
|
|
4/20/2016
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.91
|
6.85
|
57,400
|
|
|
4/19/2016
|
+0.50 / +6.25%
|
8.20
|
8.90
|
8.00
|
8.50
|
8.49
|
6.33
|
70,500
|
|
|
4/15/2016
|
-0.50 / -5.95%
|
8.20
|
8.60
|
7.70
|
7.90
|
7.96
|
5.88
|
114,624
|
|
|
4/14/2016
|
-0.50 / -5.62%
|
9.10
|
9.10
|
8.30
|
8.40
|
8.62
|
6.26
|
55,450
|
|
|
4/13/2016
|
0.00 / 0.00%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.67
|
6.63
|
60,300
|
|
|
4/12/2016
|
-1.10 / -11.00%
|
9.50
|
10.00
|
8.90
|
8.90
|
9.03
|
6.63
|
203,550
|
|
|