|
Closing price on 11/30/2017
|
|
| Open |
2.28 |
| High |
2.35 |
| Low |
2.28 |
| Volume |
225,360 |
| Split-adjusted Price |
2.30 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.02 / +0.88%
|
2.28
|
2.35
|
2.28
|
2.30
|
2.31
|
2.30
|
225,360
|
|
|
11/29/2017
|
+0.03 / +1.33%
|
2.25
|
2.30
|
2.25
|
2.28
|
2.27
|
2.28
|
98,870
|
|
|
11/28/2017
|
-0.05 / -2.17%
|
2.30
|
2.37
|
2.25
|
2.25
|
2.29
|
2.25
|
188,170
|
|
|
11/27/2017
|
+0.01 / +0.44%
|
2.24
|
2.35
|
2.24
|
2.30
|
2.30
|
2.30
|
195,180
|
|
|
11/24/2017
|
0.00 / 0.00%
|
2.29
|
2.29
|
2.13
|
2.29
|
2.26
|
2.29
|
197,650
|
|
|
11/23/2017
|
0.00 / 0.00%
|
2.29
|
2.35
|
2.27
|
2.29
|
2.32
|
2.29
|
245,840
|
|
|
11/22/2017
|
+0.14 / +6.51%
|
2.15
|
2.30
|
2.14
|
2.29
|
2.25
|
2.29
|
487,890
|
|
|
11/21/2017
|
-0.07 / -3.15%
|
2.20
|
2.28
|
2.15
|
2.15
|
2.20
|
2.15
|
280,470
|
|
|
11/20/2017
|
-0.06 / -2.63%
|
2.21
|
2.26
|
2.20
|
2.22
|
2.22
|
2.22
|
156,470
|
|
|
11/17/2017
|
-0.06 / -2.56%
|
2.31
|
2.34
|
2.25
|
2.28
|
2.28
|
2.28
|
175,190
|
|
|
11/16/2017
|
+0.12 / +5.41%
|
2.22
|
2.36
|
2.20
|
2.34
|
2.26
|
2.34
|
151,980
|
|
|
11/15/2017
|
+0.08 / +3.74%
|
2.14
|
2.24
|
2.14
|
2.22
|
2.20
|
2.22
|
211,880
|
|
|
11/14/2017
|
-0.16 / -6.96%
|
2.14
|
2.28
|
2.14
|
2.14
|
2.15
|
2.14
|
852,850
|
|
|
11/13/2017
|
-0.17 / -6.88%
|
2.32
|
2.42
|
2.30
|
2.30
|
2.31
|
2.30
|
287,960
|
|
|
11/10/2017
|
-0.18 / -6.79%
|
2.63
|
2.63
|
2.47
|
2.47
|
2.48
|
2.47
|
812,260
|
|
|
11/9/2017
|
0.00 / 0.00%
|
2.79
|
2.80
|
2.63
|
2.65
|
2.73
|
2.65
|
271,140
|
|
|
11/8/2017
|
+0.17 / +6.85%
|
2.50
|
2.65
|
2.49
|
2.65
|
2.62
|
2.65
|
358,210
|
|
|
11/7/2017
|
0.00 / 0.00%
|
2.48
|
2.50
|
2.42
|
2.48
|
2.48
|
2.48
|
237,940
|
|
|
11/6/2017
|
-0.06 / -2.36%
|
2.60
|
2.60
|
2.48
|
2.48
|
2.52
|
2.48
|
122,820
|
|
|
11/3/2017
|
-0.06 / -2.31%
|
2.60
|
2.60
|
2.42
|
2.54
|
2.44
|
2.54
|
659,890
|
|
|
11/2/2017
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.55
|
2.60
|
2.60
|
2.60
|
53,530
|
|
|
11/1/2017
|
0.00 / 0.00%
|
2.60
|
2.68
|
2.60
|
2.60
|
2.62
|
2.60
|
144,730
|
|
|
10/31/2017
|
-0.01 / -0.38%
|
2.65
|
2.69
|
2.60
|
2.60
|
2.63
|
2.60
|
257,750
|
|
|
10/30/2017
|
-0.04 / -1.51%
|
2.64
|
2.71
|
2.60
|
2.61
|
2.65
|
2.61
|
172,640
|
|
|
10/27/2017
|
+0.02 / +0.76%
|
2.66
|
2.70
|
2.60
|
2.65
|
2.65
|
2.65
|
249,380
|
|
|
10/26/2017
|
-0.07 / -2.59%
|
2.69
|
2.73
|
2.63
|
2.63
|
2.65
|
2.63
|
115,190
|
|
|
10/25/2017
|
+0.02 / +0.75%
|
2.68
|
2.75
|
2.66
|
2.70
|
2.68
|
2.70
|
151,100
|
|
|
10/24/2017
|
+0.03 / +1.13%
|
2.63
|
2.71
|
2.63
|
2.68
|
2.68
|
2.68
|
41,860
|
|
|
10/23/2017
|
-0.02 / -0.75%
|
2.66
|
2.73
|
2.65
|
2.65
|
2.69
|
2.65
|
238,050
|
|
|
10/20/2017
|
-0.10 / -3.61%
|
2.77
|
2.77
|
2.59
|
2.67
|
2.70
|
2.67
|
318,830
|
|
|