|
Closing price on 1/6/2017
|
|
| Open |
2.20 |
| High |
2.28 |
| Low |
2.17 |
| Volume |
123,930 |
| Split-adjusted Price |
2.19 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2016
|
+0.03 / +0.96%
|
3.10
|
3.35
|
3.10
|
3.17
|
3.26
|
3.17
|
1,058,990
|
|
|
12/6/2016
|
+0.20 / +6.80%
|
3.00
|
3.14
|
3.00
|
3.14
|
3.12
|
3.14
|
1,742,550
|
|
|
12/5/2016
|
-0.22 / -6.96%
|
2.94
|
3.10
|
2.94
|
2.94
|
2.94
|
2.94
|
1,423,250
|
|
|
12/2/2016
|
-0.23 / -6.78%
|
3.39
|
3.50
|
3.16
|
3.16
|
3.21
|
3.16
|
881,940
|
|
|
12/1/2016
|
-0.25 / -6.87%
|
3.39
|
3.89
|
3.39
|
3.39
|
3.50
|
3.39
|
3,722,410
|
|
|
11/30/2016
|
-0.27 / -6.91%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
113,910
|
|
|
11/29/2016
|
-0.29 / -6.90%
|
4.20
|
4.30
|
3.91
|
3.91
|
4.01
|
3.91
|
1,632,840
|
|
|
11/28/2016
|
+0.24 / +6.06%
|
4.23
|
4.23
|
3.69
|
4.20
|
4.21
|
4.20
|
2,697,290
|
|
|
11/25/2016
|
+0.25 / +6.74%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
255,450
|
|
|