|
Closing price on 6/12/2017
|
|
| Open |
2.97 |
| High |
3.17 |
| Low |
2.95 |
| Volume |
1,618,350 |
| Split-adjusted Price |
2.95 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2017
|
-0.22 / -6.94%
|
2.97
|
3.17
|
2.95
|
2.95
|
2.97
|
2.95
|
1,618,350
|
|
|
6/9/2017
|
-0.23 / -6.76%
|
3.40
|
3.40
|
3.17
|
3.17
|
3.20
|
3.17
|
647,080
|
|
|
6/8/2017
|
+0.19 / +5.92%
|
3.20
|
3.43
|
3.20
|
3.40
|
3.33
|
3.40
|
2,347,250
|
|
|
6/7/2017
|
-0.24 / -6.96%
|
3.69
|
3.69
|
3.21
|
3.21
|
3.46
|
3.21
|
2,413,560
|
|
|
6/6/2017
|
+0.22 / +6.81%
|
3.45
|
3.45
|
3.30
|
3.45
|
3.44
|
3.45
|
1,005,690
|
|
|
6/5/2017
|
+0.21 / +6.95%
|
3.23
|
3.23
|
3.21
|
3.23
|
3.23
|
3.23
|
696,960
|
|
|
6/2/2017
|
+0.19 / +6.71%
|
3.02
|
3.02
|
2.95
|
3.02
|
3.01
|
3.02
|
1,700,950
|
|
|
6/1/2017
|
+0.18 / +6.79%
|
2.79
|
2.83
|
2.66
|
2.83
|
2.79
|
2.83
|
1,107,510
|
|
|
5/31/2017
|
-0.19 / -6.69%
|
2.90
|
2.90
|
2.65
|
2.65
|
2.67
|
2.65
|
1,866,570
|
|
|
5/30/2017
|
+0.06 / +2.16%
|
2.97
|
2.97
|
2.60
|
2.84
|
2.91
|
2.84
|
3,596,360
|
|
|
5/29/2017
|
+0.18 / +6.92%
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
2.78
|
151,100
|
|
|
5/26/2017
|
+0.17 / +7.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
203,100
|
|
|
5/25/2017
|
+0.15 / +6.58%
|
2.43
|
2.43
|
2.43
|
2.43
|
2.43
|
2.43
|
430,940
|
|
|
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
|
|
|