|
Closing price on 2/23/2017
|
|
| Open |
2.18 |
| High |
2.21 |
| Low |
2.13 |
| Volume |
1,177,790 |
| Split-adjusted Price |
2.13 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
-0.15 / -6.58%
|
2.18
|
2.21
|
2.13
|
2.13
|
2.14
|
2.13
|
1,177,790
|
|
|
2/22/2017
|
+0.02 / +0.88%
|
2.41
|
2.41
|
2.15
|
2.28
|
2.39
|
2.28
|
1,514,520
|
|
|
2/21/2017
|
+0.14 / +6.60%
|
2.20
|
2.26
|
2.20
|
2.26
|
2.25
|
2.26
|
337,890
|
|
|
2/20/2017
|
+0.03 / +1.44%
|
2.06
|
2.23
|
2.03
|
2.12
|
2.12
|
2.12
|
1,070,240
|
|
|
2/17/2017
|
+0.01 / +0.48%
|
2.08
|
2.09
|
2.04
|
2.09
|
2.06
|
2.09
|
357,160
|
|
|
2/16/2017
|
-0.03 / -1.42%
|
2.14
|
2.15
|
2.07
|
2.08
|
2.09
|
2.08
|
570,660
|
|
|
2/15/2017
|
+0.02 / +0.96%
|
2.09
|
2.16
|
2.08
|
2.11
|
2.11
|
2.11
|
224,430
|
|
|
2/14/2017
|
-0.04 / -1.88%
|
2.11
|
2.16
|
2.06
|
2.09
|
2.10
|
2.09
|
356,230
|
|
|
2/13/2017
|
0.00 / 0.00%
|
2.16
|
2.16
|
2.05
|
2.13
|
2.11
|
2.13
|
392,980
|
|
|
2/10/2017
|
-0.02 / -0.93%
|
2.20
|
2.22
|
2.12
|
2.13
|
2.17
|
2.13
|
397,610
|
|
|
2/9/2017
|
+0.03 / +1.42%
|
2.08
|
2.20
|
2.08
|
2.15
|
2.14
|
2.15
|
473,180
|
|
|
2/8/2017
|
-0.06 / -2.75%
|
2.18
|
2.18
|
2.09
|
2.12
|
2.11
|
2.12
|
243,150
|
|
|
2/7/2017
|
-0.01 / -0.46%
|
2.25
|
2.25
|
2.12
|
2.18
|
2.18
|
2.18
|
311,170
|
|
|
2/6/2017
|
+0.14 / +6.83%
|
2.10
|
2.19
|
1.99
|
2.19
|
2.16
|
2.19
|
876,290
|
|
|
2/3/2017
|
-0.07 / -3.30%
|
2.11
|
2.15
|
1.99
|
2.05
|
2.04
|
2.05
|
343,310
|
|
|
2/2/2017
|
+0.02 / +0.95%
|
2.19
|
2.19
|
2.07
|
2.12
|
2.14
|
2.12
|
16,850
|
|
|
1/25/2017
|
+0.01 / +0.48%
|
2.14
|
2.23
|
2.00
|
2.10
|
2.13
|
2.10
|
153,940
|
|
|
1/24/2017
|
+0.13 / +6.63%
|
2.00
|
2.09
|
1.98
|
2.09
|
2.07
|
2.09
|
219,850
|
|
|
1/23/2017
|
+0.07 / +3.70%
|
1.85
|
1.98
|
1.76
|
1.96
|
1.85
|
1.96
|
220,120
|
|
|
1/20/2017
|
-0.14 / -6.90%
|
1.89
|
2.02
|
1.89
|
1.89
|
1.89
|
1.89
|
615,950
|
|
|
1/19/2017
|
0.00 / 0.00%
|
2.03
|
2.09
|
1.98
|
2.03
|
2.02
|
2.03
|
193,370
|
|
|
1/18/2017
|
-0.15 / -6.88%
|
2.03
|
2.13
|
2.03
|
2.03
|
2.04
|
2.03
|
743,720
|
|
|
1/17/2017
|
-0.16 / -6.84%
|
2.18
|
2.28
|
2.18
|
2.18
|
2.18
|
2.18
|
760,260
|
|
|
1/16/2017
|
-0.07 / -2.90%
|
2.40
|
2.44
|
2.34
|
2.34
|
2.37
|
2.34
|
130,290
|
|
|
1/13/2017
|
+0.09 / +3.88%
|
2.33
|
2.45
|
2.31
|
2.41
|
2.41
|
2.41
|
506,970
|
|
|
1/12/2017
|
+0.02 / +0.87%
|
2.30
|
2.39
|
2.29
|
2.32
|
2.35
|
2.32
|
386,780
|
|
|
1/11/2017
|
+0.06 / +2.68%
|
2.39
|
2.39
|
2.30
|
2.30
|
2.38
|
2.30
|
703,590
|
|
|
1/10/2017
|
+0.14 / +6.67%
|
2.11
|
2.24
|
2.11
|
2.24
|
2.23
|
2.24
|
208,430
|
|
|
1/9/2017
|
-0.09 / -4.11%
|
2.27
|
2.31
|
2.08
|
2.10
|
2.13
|
2.10
|
169,220
|
|
|
1/6/2017
|
-0.03 / -1.35%
|
2.20
|
2.28
|
2.17
|
2.19
|
2.20
|
2.19
|
123,930
|
|
|