|
Closing price on 1/19/2017
|
|
| Open |
2.03 |
| High |
2.09 |
| Low |
1.98 |
| Volume |
193,370 |
| Split-adjusted Price |
2.03 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.03
|
2.09
|
1.98
|
2.03
|
2.02
|
2.03
|
193,370
|
|
|
1/18/2017
|
-0.15 / -6.88%
|
2.03
|
2.13
|
2.03
|
2.03
|
2.04
|
2.03
|
743,720
|
|
|
1/17/2017
|
-0.16 / -6.84%
|
2.18
|
2.28
|
2.18
|
2.18
|
2.18
|
2.18
|
760,260
|
|
|
1/16/2017
|
-0.07 / -2.90%
|
2.40
|
2.44
|
2.34
|
2.34
|
2.37
|
2.34
|
130,290
|
|
|
1/13/2017
|
+0.09 / +3.88%
|
2.33
|
2.45
|
2.31
|
2.41
|
2.41
|
2.41
|
506,970
|
|
|
1/12/2017
|
+0.02 / +0.87%
|
2.30
|
2.39
|
2.29
|
2.32
|
2.35
|
2.32
|
386,780
|
|
|
1/11/2017
|
+0.06 / +2.68%
|
2.39
|
2.39
|
2.30
|
2.30
|
2.38
|
2.30
|
703,590
|
|
|
1/10/2017
|
+0.14 / +6.67%
|
2.11
|
2.24
|
2.11
|
2.24
|
2.23
|
2.24
|
208,430
|
|
|
1/9/2017
|
-0.09 / -4.11%
|
2.27
|
2.31
|
2.08
|
2.10
|
2.13
|
2.10
|
169,220
|
|
|
1/6/2017
|
-0.03 / -1.35%
|
2.20
|
2.28
|
2.17
|
2.19
|
2.20
|
2.19
|
123,930
|
|
|
1/5/2017
|
-0.08 / -3.48%
|
2.28
|
2.33
|
2.17
|
2.22
|
2.23
|
2.22
|
190,590
|
|
|
1/4/2017
|
-0.08 / -3.36%
|
2.33
|
2.38
|
2.28
|
2.30
|
2.32
|
2.30
|
130,720
|
|
|
1/3/2017
|
+0.08 / +3.48%
|
2.39
|
2.41
|
2.30
|
2.38
|
2.37
|
2.38
|
138,680
|
|
|
12/30/2016
|
+0.05 / +2.22%
|
2.25
|
2.40
|
2.20
|
2.30
|
2.35
|
2.30
|
355,390
|
|
|
12/29/2016
|
-0.15 / -6.25%
|
2.39
|
2.39
|
2.24
|
2.25
|
2.25
|
2.25
|
1,000,000
|
|
|
12/28/2016
|
0.00 / 0.00%
|
2.26
|
2.50
|
2.26
|
2.40
|
2.38
|
2.40
|
198,520
|
|
|
12/27/2016
|
-0.18 / -6.98%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
832,440
|
|
|
12/26/2016
|
+0.15 / +6.17%
|
2.60
|
2.60
|
2.28
|
2.58
|
2.52
|
2.58
|
1,456,110
|
|
|
12/23/2016
|
+0.15 / +6.58%
|
2.43
|
2.43
|
2.43
|
2.43
|
2.43
|
2.43
|
153,210
|
|
|
12/22/2016
|
+0.14 / +6.54%
|
2.28
|
2.28
|
2.28
|
2.28
|
2.28
|
2.28
|
300,860
|
|
|
12/21/2016
|
+0.14 / +7.00%
|
1.92
|
2.14
|
1.92
|
2.14
|
2.11
|
2.14
|
392,540
|
|
|
12/20/2016
|
-0.10 / -4.76%
|
2.02
|
2.10
|
1.96
|
2.00
|
1.99
|
2.00
|
779,000
|
|
|
12/19/2016
|
-0.15 / -6.67%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
759,630
|
|
|
12/16/2016
|
+0.04 / +1.81%
|
2.21
|
2.31
|
2.06
|
2.25
|
2.20
|
2.25
|
402,240
|
|
|
12/15/2016
|
-0.02 / -0.90%
|
2.34
|
2.37
|
2.10
|
2.21
|
2.25
|
2.21
|
506,980
|
|
|
12/14/2016
|
-0.16 / -6.69%
|
2.23
|
2.55
|
2.23
|
2.23
|
2.29
|
2.23
|
2,593,750
|
|
|
12/13/2016
|
-0.17 / -6.64%
|
2.39
|
2.39
|
2.39
|
2.39
|
2.39
|
2.39
|
22,980
|
|
|
12/12/2016
|
-0.19 / -6.91%
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
135,570
|
|
|
12/9/2016
|
-0.20 / -6.78%
|
2.75
|
2.78
|
2.75
|
2.75
|
2.76
|
2.75
|
346,980
|
|
|
12/8/2016
|
-0.22 / -6.94%
|
3.23
|
3.31
|
2.95
|
2.95
|
3.03
|
2.95
|
818,350
|
|
|