|
Closing price on 5/24/2017
|
|
| Open |
2.30 |
| High |
2.38 |
| Low |
2.25 |
| Volume |
387,340 |
| Split-adjusted Price |
2.28 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.02 / -0.87%
|
2.30
|
2.38
|
2.25
|
2.28
|
2.31
|
2.28
|
387,340
|
|
|
5/23/2017
|
+0.02 / +0.88%
|
2.30
|
2.39
|
2.27
|
2.30
|
2.32
|
2.30
|
375,320
|
|
|
5/22/2017
|
-0.06 / -2.56%
|
2.31
|
2.40
|
2.27
|
2.28
|
2.34
|
2.28
|
655,810
|
|
|
5/19/2017
|
+0.04 / +1.74%
|
2.33
|
2.39
|
2.26
|
2.34
|
2.34
|
2.34
|
839,730
|
|
|
5/18/2017
|
-0.12 / -4.96%
|
2.37
|
2.42
|
2.30
|
2.30
|
2.36
|
2.30
|
274,520
|
|
|
5/17/2017
|
+0.11 / +4.76%
|
2.39
|
2.47
|
2.31
|
2.42
|
2.41
|
2.42
|
1,084,280
|
|
|
5/16/2017
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.30
|
2.31
|
1,929,660
|
|
|
5/15/2017
|
-0.03 / -1.37%
|
2.18
|
2.19
|
2.08
|
2.16
|
2.16
|
2.16
|
336,040
|
|
|
5/12/2017
|
-0.01 / -0.45%
|
2.20
|
2.25
|
2.18
|
2.19
|
2.20
|
2.19
|
97,090
|
|
|
5/11/2017
|
-0.03 / -1.35%
|
2.28
|
2.28
|
2.17
|
2.20
|
2.21
|
2.20
|
279,260
|
|
|
5/10/2017
|
+0.07 / +3.24%
|
2.14
|
2.31
|
2.12
|
2.23
|
2.23
|
2.23
|
707,750
|
|
|
5/9/2017
|
+0.01 / +0.47%
|
2.17
|
2.18
|
2.12
|
2.16
|
2.15
|
2.16
|
369,200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.19
|
2.19
|
2.14
|
2.15
|
2.17
|
2.15
|
144,300
|
|
|
5/5/2017
|
+0.05 / +2.38%
|
2.10
|
2.19
|
2.10
|
2.15
|
2.16
|
2.15
|
304,830
|
|
|
5/4/2017
|
+0.04 / +1.94%
|
2.05
|
2.13
|
2.05
|
2.10
|
2.09
|
2.10
|
321,180
|
|
|
5/3/2017
|
+0.01 / +0.49%
|
2.06
|
2.08
|
2.02
|
2.06
|
2.04
|
2.06
|
228,940
|
|
|
4/28/2017
|
-0.01 / -0.49%
|
2.06
|
2.07
|
2.04
|
2.05
|
2.04
|
2.05
|
87,120
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.09
|
2.09
|
2.05
|
2.06
|
2.07
|
2.06
|
89,920
|
|
|
4/26/2017
|
+0.01 / +0.49%
|
2.05
|
2.06
|
2.02
|
2.06
|
2.03
|
2.06
|
80,170
|
|
|
4/25/2017
|
+0.03 / +1.49%
|
2.02
|
2.06
|
2.00
|
2.05
|
2.02
|
2.05
|
331,080
|
|
|
4/24/2017
|
-0.06 / -2.88%
|
2.06
|
2.08
|
2.01
|
2.02
|
2.04
|
2.02
|
305,500
|
|
|
4/21/2017
|
-0.01 / -0.48%
|
2.10
|
2.10
|
2.04
|
2.08
|
2.07
|
2.08
|
219,370
|
|
|
4/20/2017
|
+0.01 / +0.48%
|
2.08
|
2.13
|
2.07
|
2.09
|
2.09
|
2.09
|
220,400
|
|
|
4/19/2017
|
-0.01 / -0.48%
|
2.11
|
2.11
|
2.08
|
2.08
|
2.09
|
2.08
|
77,000
|
|
|
4/18/2017
|
+0.04 / +1.95%
|
2.05
|
2.09
|
2.03
|
2.09
|
2.05
|
2.09
|
255,830
|
|
|
4/17/2017
|
-0.05 / -2.38%
|
2.14
|
2.16
|
2.05
|
2.05
|
2.09
|
2.05
|
1,048,490
|
|
|
4/14/2017
|
-0.04 / -1.87%
|
2.20
|
2.20
|
2.06
|
2.10
|
2.09
|
2.10
|
520,240
|
|
|
4/13/2017
|
-0.02 / -0.93%
|
2.22
|
2.22
|
2.12
|
2.14
|
2.13
|
2.14
|
221,560
|
|
|
4/12/2017
|
-0.06 / -2.70%
|
2.26
|
2.26
|
2.14
|
2.16
|
2.17
|
2.16
|
610,320
|
|
|
4/11/2017
|
+0.01 / +0.45%
|
2.28
|
2.28
|
2.21
|
2.22
|
2.24
|
2.22
|
254,520
|
|
|