|
Closing price on 12/1/2016
|
|
| Open |
3.39 |
| High |
3.89 |
| Low |
3.39 |
| Volume |
3,722,410 |
| Split-adjusted Price |
3.39 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2016
|
+0.24 / +6.92%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
171,250
|
|
|
11/23/2016
|
+0.22 / +6.77%
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
3.47
|
47,810
|
|
|
11/22/2016
|
+0.21 / +6.91%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
272,220
|
|
|
11/21/2016
|
+0.19 / +6.67%
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
3.04
|
191,980
|
|
|
11/18/2016
|
+0.18 / +6.74%
|
2.67
|
2.85
|
2.67
|
2.85
|
2.79
|
2.85
|
343,100
|
|
|
11/17/2016
|
+0.16 / +6.37%
|
2.68
|
2.68
|
2.66
|
2.67
|
2.68
|
2.67
|
2,157,330
|
|
|
11/16/2016
|
+0.16 / +6.81%
|
2.51
|
2.51
|
2.40
|
2.51
|
2.51
|
2.51
|
692,900
|
|
|
11/15/2016
|
+0.15 / +6.82%
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
2.35
|
5,260
|
|
|
11/14/2016
|
+0.14 / +6.80%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
7,250
|
|
|
11/11/2016
|
+0.13 / +6.74%
|
2.06
|
2.06
|
2.06
|
2.06
|
2.06
|
2.06
|
14,550
|
|
|
11/10/2016
|
+0.12 / +6.63%
|
1.93
|
1.93
|
1.93
|
1.93
|
1.93
|
1.93
|
7,840
|
|
|
11/9/2016
|
+0.11 / +6.47%
|
1.81
|
1.81
|
1.81
|
1.81
|
1.81
|
1.81
|
12,230
|
|
|
11/8/2016
|
+0.11 / +6.92%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
15,310
|
|
|
11/7/2016
|
+0.10 / +6.71%
|
1.59
|
1.59
|
1.59
|
1.59
|
1.59
|
1.59
|
9,800
|
|
|
11/4/2016
|
+0.09 / +6.43%
|
1.41
|
1.49
|
1.41
|
1.49
|
1.47
|
1.49
|
173,940
|
|
|
11/3/2016
|
0.00 / 0.00%
|
1.38
|
1.40
|
1.35
|
1.40
|
1.38
|
1.40
|
58,160
|
|
|
11/2/2016
|
0.00 / 0.00%
|
1.38
|
1.40
|
1.38
|
1.40
|
1.39
|
1.40
|
13,700
|
|
|
11/1/2016
|
0.00 / 0.00%
|
1.38
|
1.41
|
1.38
|
1.40
|
1.39
|
1.40
|
12,750
|
|
|
10/31/2016
|
0.00 / 0.00%
|
1.37
|
1.41
|
1.37
|
1.40
|
1.38
|
1.40
|
42,650
|
|
|
10/28/2016
|
-0.02 / -1.41%
|
1.39
|
1.43
|
1.39
|
1.40
|
1.40
|
1.40
|
10,440
|
|
|
10/27/2016
|
+0.02 / +1.43%
|
1.43
|
1.43
|
1.38
|
1.42
|
1.40
|
1.42
|
32,910
|
|
|
10/26/2016
|
-0.06 / -4.11%
|
1.46
|
1.46
|
1.40
|
1.40
|
1.42
|
1.40
|
64,070
|
|
|
10/25/2016
|
+0.01 / +0.69%
|
1.45
|
1.47
|
1.43
|
1.46
|
1.44
|
1.46
|
65,080
|
|
|
10/24/2016
|
+0.03 / +2.11%
|
1.42
|
1.51
|
1.42
|
1.45
|
1.47
|
1.45
|
135,820
|
|
|
10/21/2016
|
-0.05 / -3.40%
|
1.43
|
1.46
|
1.42
|
1.42
|
1.43
|
1.42
|
150,260
|
|
|