|
Closing price on 10/18/2017
|
|
| Open |
2.88 |
| High |
2.90 |
| Low |
2.78 |
| Volume |
213,530 |
| Split-adjusted Price |
2.78 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-0.10 / -3.47%
|
2.88
|
2.90
|
2.78
|
2.78
|
2.82
|
2.78
|
213,530
|
|
|
10/17/2017
|
+0.14 / +5.11%
|
2.74
|
2.93
|
2.74
|
2.88
|
2.91
|
2.88
|
799,470
|
|
|
10/16/2017
|
-0.02 / -0.72%
|
2.76
|
2.77
|
2.72
|
2.74
|
2.74
|
2.74
|
101,600
|
|
|
10/13/2017
|
+0.02 / +0.73%
|
2.74
|
2.78
|
2.72
|
2.76
|
2.74
|
2.76
|
113,540
|
|
|
10/12/2017
|
+0.01 / +0.37%
|
2.74
|
2.79
|
2.74
|
2.74
|
2.76
|
2.74
|
188,140
|
|
|
10/11/2017
|
+0.01 / +0.37%
|
2.72
|
2.84
|
2.70
|
2.73
|
2.74
|
2.73
|
114,150
|
|
|
10/10/2017
|
0.00 / 0.00%
|
2.73
|
2.73
|
2.69
|
2.72
|
2.70
|
2.72
|
78,200
|
|
|
10/9/2017
|
+0.02 / +0.74%
|
2.73
|
2.73
|
2.68
|
2.72
|
2.70
|
2.72
|
86,710
|
|
|
10/6/2017
|
0.00 / 0.00%
|
2.72
|
2.79
|
2.70
|
2.70
|
2.71
|
2.70
|
193,500
|
|
|
10/5/2017
|
0.00 / 0.00%
|
2.73
|
2.73
|
2.69
|
2.70
|
2.70
|
2.70
|
138,450
|
|
|
10/4/2017
|
+0.02 / +0.75%
|
2.55
|
2.74
|
2.55
|
2.70
|
2.69
|
2.70
|
208,420
|
|
|
10/3/2017
|
-0.08 / -2.90%
|
2.80
|
2.80
|
2.64
|
2.68
|
2.69
|
2.68
|
583,820
|
|
|
10/2/2017
|
-0.04 / -1.43%
|
2.81
|
2.84
|
2.76
|
2.76
|
2.78
|
2.76
|
356,190
|
|
|
9/29/2017
|
-0.06 / -2.10%
|
2.86
|
2.86
|
2.80
|
2.80
|
2.81
|
2.80
|
312,490
|
|
|
9/28/2017
|
-0.05 / -1.72%
|
2.96
|
2.96
|
2.85
|
2.86
|
2.89
|
2.86
|
237,280
|
|
|
9/27/2017
|
-0.08 / -2.68%
|
2.99
|
2.99
|
2.89
|
2.91
|
2.92
|
2.91
|
246,020
|
|
|
9/26/2017
|
-0.01 / -0.33%
|
3.02
|
3.02
|
2.92
|
2.99
|
2.97
|
2.99
|
225,050
|
|
|
9/25/2017
|
-0.06 / -1.96%
|
3.06
|
3.10
|
2.98
|
3.00
|
3.04
|
3.00
|
322,400
|
|
|
9/22/2017
|
+0.06 / +2.00%
|
3.05
|
3.20
|
3.05
|
3.06
|
3.14
|
3.06
|
938,780
|
|
|
9/21/2017
|
+0.05 / +1.69%
|
3.00
|
3.02
|
2.95
|
3.00
|
2.97
|
3.00
|
333,150
|
|
|
9/20/2017
|
-0.08 / -2.64%
|
3.01
|
3.07
|
2.95
|
2.95
|
3.00
|
2.95
|
420,790
|
|
|
9/19/2017
|
0.00 / 0.00%
|
3.04
|
3.09
|
3.01
|
3.03
|
3.04
|
3.03
|
342,110
|
|
|
9/18/2017
|
+0.04 / +1.34%
|
3.00
|
3.19
|
3.00
|
3.03
|
3.09
|
3.03
|
754,000
|
|
|
9/15/2017
|
+0.13 / +4.55%
|
2.82
|
3.06
|
2.82
|
2.99
|
2.94
|
2.99
|
532,680
|
|
|
9/14/2017
|
+0.05 / +1.78%
|
2.81
|
2.90
|
2.80
|
2.86
|
2.85
|
2.86
|
237,580
|
|
|
9/13/2017
|
+0.02 / +0.72%
|
2.80
|
2.82
|
2.78
|
2.81
|
2.80
|
2.81
|
103,380
|
|
|
9/12/2017
|
+0.04 / +1.45%
|
2.80
|
2.80
|
2.77
|
2.79
|
2.77
|
2.79
|
95,300
|
|
|
9/11/2017
|
-0.05 / -1.79%
|
2.80
|
2.82
|
2.75
|
2.75
|
2.77
|
2.75
|
122,120
|
|
|
9/8/2017
|
-0.02 / -0.71%
|
2.82
|
2.86
|
2.80
|
2.80
|
2.81
|
2.80
|
159,660
|
|
|
9/7/2017
|
0.00 / 0.00%
|
2.83
|
2.87
|
2.82
|
2.82
|
2.84
|
2.82
|
183,070
|
|
|