|
Closing price on 12/14/2017
|
|
| Open |
2.24 |
| High |
2.27 |
| Low |
2.24 |
| Volume |
61,950 |
| Split-adjusted Price |
2.26 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2017
|
-0.01 / -0.44%
|
2.24
|
2.27
|
2.24
|
2.26
|
2.24
|
2.26
|
61,950
|
|
|
12/13/2017
|
+0.01 / +0.44%
|
2.26
|
2.27
|
2.23
|
2.27
|
2.25
|
2.27
|
75,130
|
|
|
12/12/2017
|
-0.01 / -0.44%
|
2.27
|
2.27
|
2.20
|
2.26
|
2.24
|
2.26
|
74,410
|
|
|
12/11/2017
|
-0.03 / -1.30%
|
2.31
|
2.31
|
2.25
|
2.27
|
2.27
|
2.27
|
62,660
|
|
|
12/8/2017
|
+0.03 / +1.32%
|
2.28
|
2.32
|
2.25
|
2.30
|
2.30
|
2.30
|
127,120
|
|
|
12/7/2017
|
+0.02 / +0.89%
|
2.25
|
2.28
|
2.25
|
2.27
|
2.26
|
2.27
|
51,250
|
|
|
12/6/2017
|
-0.05 / -2.17%
|
2.27
|
2.30
|
2.25
|
2.25
|
2.27
|
2.25
|
171,450
|
|
|
12/5/2017
|
-0.05 / -2.13%
|
2.38
|
2.38
|
2.28
|
2.30
|
2.30
|
2.30
|
195,400
|
|
|
12/4/2017
|
-0.01 / -0.42%
|
2.36
|
2.39
|
2.33
|
2.35
|
2.36
|
2.35
|
90,020
|
|
|
12/1/2017
|
+0.06 / +2.61%
|
2.31
|
2.45
|
2.29
|
2.36
|
2.35
|
2.36
|
457,630
|
|
|
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
|
|
|