|
Closing price on 11/7/2017
|
|
| Open |
2.48 |
| High |
2.50 |
| Low |
2.42 |
| Volume |
237,940 |
| Split-adjusted Price |
2.48 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2017
|
-0.01 / -0.36%
|
2.87
|
2.87
|
2.76
|
2.77
|
2.77
|
2.77
|
105,990
|
|
|
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
|
|
|