|
Closing price on 3/27/2017
|
|
| Open |
2.20 |
| High |
2.24 |
| Low |
2.15 |
| Volume |
159,420 |
| Split-adjusted Price |
2.16 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
-0.04 / -1.82%
|
2.20
|
2.24
|
2.15
|
2.16
|
2.16
|
2.16
|
159,420
|
|
|
3/24/2017
|
+0.07 / +3.29%
|
2.13
|
2.20
|
2.13
|
2.20
|
2.19
|
2.20
|
829,130
|
|
|
3/23/2017
|
-0.04 / -1.84%
|
2.17
|
2.19
|
2.13
|
2.13
|
2.15
|
2.13
|
285,120
|
|
|
3/22/2017
|
-0.06 / -2.69%
|
2.23
|
2.23
|
2.17
|
2.17
|
2.18
|
2.17
|
235,890
|
|
|
3/21/2017
|
+0.03 / +1.36%
|
2.23
|
2.24
|
2.16
|
2.23
|
2.20
|
2.23
|
329,140
|
|
|
3/20/2017
|
+0.10 / +4.76%
|
2.10
|
2.24
|
2.08
|
2.20
|
2.16
|
2.20
|
1,140,330
|
|
|
3/17/2017
|
0.00 / 0.00%
|
2.10
|
2.18
|
2.09
|
2.10
|
2.10
|
2.10
|
246,900
|
|
|
3/16/2017
|
-0.03 / -1.41%
|
2.13
|
2.14
|
2.09
|
2.10
|
2.10
|
2.10
|
484,480
|
|
|
3/15/2017
|
-0.10 / -4.48%
|
2.23
|
2.23
|
2.13
|
2.13
|
2.18
|
2.13
|
384,440
|
|
|
3/14/2017
|
+0.07 / +3.24%
|
2.16
|
2.23
|
2.14
|
2.23
|
2.18
|
2.23
|
193,190
|
|
|
3/13/2017
|
-0.13 / -5.68%
|
2.16
|
2.27
|
2.15
|
2.16
|
2.18
|
2.16
|
288,400
|
|
|
3/10/2017
|
+0.10 / +4.57%
|
2.34
|
2.34
|
2.04
|
2.29
|
2.32
|
2.29
|
2,639,300
|
|
|
3/9/2017
|
+0.14 / +6.83%
|
2.09
|
2.19
|
2.09
|
2.19
|
2.15
|
2.19
|
373,300
|
|
|
3/8/2017
|
0.00 / 0.00%
|
2.01
|
2.11
|
2.01
|
2.05
|
2.07
|
2.05
|
368,440
|
|
|
3/7/2017
|
+0.05 / +2.50%
|
2.00
|
2.06
|
2.00
|
2.05
|
2.03
|
2.05
|
244,840
|
|
|
3/6/2017
|
-0.05 / -2.44%
|
2.08
|
2.09
|
2.00
|
2.00
|
2.03
|
2.00
|
436,310
|
|
|
3/3/2017
|
+0.02 / +0.99%
|
2.09
|
2.09
|
1.99
|
2.05
|
2.01
|
2.05
|
335,210
|
|
|
3/2/2017
|
-0.01 / -0.49%
|
2.05
|
2.12
|
2.00
|
2.03
|
2.04
|
2.03
|
374,230
|
|
|
3/1/2017
|
-0.03 / -1.45%
|
2.07
|
2.08
|
2.02
|
2.04
|
2.06
|
2.04
|
776,360
|
|
|
2/28/2017
|
0.00 / 0.00%
|
2.13
|
2.13
|
2.06
|
2.07
|
2.08
|
2.07
|
288,320
|
|
|
2/27/2017
|
-0.01 / -0.48%
|
2.08
|
2.13
|
2.00
|
2.07
|
2.06
|
2.07
|
869,280
|
|
|
2/24/2017
|
-0.05 / -2.35%
|
2.09
|
2.17
|
2.05
|
2.08
|
2.10
|
2.08
|
619,990
|
|
|
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
|
|
|