|
Closing price on 7/26/2017
|
|
| Open |
2.62 |
| High |
2.74 |
| Low |
2.62 |
| Volume |
181,710 |
| Split-adjusted Price |
2.70 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.07 / +2.66%
|
2.62
|
2.74
|
2.62
|
2.70
|
2.68
|
2.70
|
181,710
|
|
|
7/25/2017
|
+0.04 / +1.54%
|
2.61
|
2.65
|
2.56
|
2.63
|
2.59
|
2.63
|
245,280
|
|
|
7/24/2017
|
-0.12 / -4.43%
|
2.68
|
2.69
|
2.58
|
2.59
|
2.62
|
2.59
|
691,960
|
|
|
7/21/2017
|
-0.04 / -1.45%
|
2.72
|
2.75
|
2.70
|
2.71
|
2.72
|
2.71
|
416,520
|
|
|
7/20/2017
|
-0.04 / -1.43%
|
2.78
|
2.79
|
2.73
|
2.75
|
2.76
|
2.75
|
745,690
|
|
|
7/19/2017
|
-0.01 / -0.36%
|
2.84
|
2.84
|
2.77
|
2.79
|
2.79
|
2.79
|
407,340
|
|
|
7/18/2017
|
-0.04 / -1.41%
|
2.89
|
2.89
|
2.80
|
2.80
|
2.83
|
2.80
|
565,150
|
|
|
7/17/2017
|
+0.09 / +3.27%
|
2.79
|
2.92
|
2.77
|
2.84
|
2.85
|
2.84
|
1,001,030
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.74
|
2.77
|
2.73
|
2.75
|
2.75
|
2.75
|
232,950
|
|
|
7/13/2017
|
-0.02 / -0.72%
|
2.77
|
2.79
|
2.73
|
2.75
|
2.76
|
2.75
|
290,020
|
|
|
7/12/2017
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.71
|
2.77
|
2.76
|
2.77
|
246,390
|
|
|
7/11/2017
|
+0.06 / +2.21%
|
2.73
|
2.80
|
2.70
|
2.77
|
2.72
|
2.77
|
516,170
|
|
|
7/10/2017
|
-0.07 / -2.52%
|
2.70
|
2.78
|
2.70
|
2.71
|
2.71
|
2.71
|
606,470
|
|
|
7/7/2017
|
-0.11 / -3.81%
|
2.92
|
2.92
|
2.75
|
2.78
|
2.81
|
2.78
|
565,660
|
|
|
7/6/2017
|
+0.12 / +4.33%
|
2.84
|
2.93
|
2.83
|
2.89
|
2.87
|
2.89
|
702,730
|
|
|
7/5/2017
|
+0.06 / +2.21%
|
2.69
|
2.81
|
2.69
|
2.77
|
2.76
|
2.77
|
483,390
|
|
|
7/4/2017
|
+0.02 / +0.74%
|
2.69
|
2.73
|
2.68
|
2.71
|
2.70
|
2.71
|
283,220
|
|
|
7/3/2017
|
-0.06 / -2.18%
|
2.75
|
2.80
|
2.66
|
2.69
|
2.72
|
2.69
|
422,400
|
|
|
6/30/2017
|
-0.05 / -1.79%
|
2.81
|
2.88
|
2.71
|
2.75
|
2.81
|
2.75
|
432,010
|
|
|
6/29/2017
|
+0.06 / +2.19%
|
2.70
|
2.93
|
2.68
|
2.80
|
2.80
|
2.80
|
812,520
|
|
|
6/28/2017
|
-0.03 / -1.08%
|
2.66
|
2.78
|
2.66
|
2.74
|
2.72
|
2.74
|
210,410
|
|
|
6/27/2017
|
+0.10 / +3.75%
|
2.70
|
2.85
|
2.69
|
2.77
|
2.82
|
2.77
|
1,292,720
|
|
|
6/26/2017
|
+0.07 / +2.69%
|
2.69
|
2.70
|
2.60
|
2.67
|
2.65
|
2.67
|
381,240
|
|
|
6/23/2017
|
-0.06 / -2.26%
|
2.66
|
2.73
|
2.58
|
2.60
|
2.62
|
2.60
|
509,120
|
|
|
6/22/2017
|
-0.07 / -2.56%
|
2.78
|
2.78
|
2.66
|
2.66
|
2.72
|
2.66
|
282,350
|
|
|
6/21/2017
|
-0.10 / -3.53%
|
2.65
|
2.81
|
2.65
|
2.73
|
2.72
|
2.73
|
344,470
|
|
|
6/20/2017
|
+0.10 / +3.66%
|
2.80
|
2.92
|
2.79
|
2.83
|
2.86
|
2.83
|
636,050
|
|
|
6/19/2017
|
+0.17 / +6.64%
|
2.60
|
2.73
|
2.60
|
2.73
|
2.67
|
2.73
|
316,110
|
|
|
6/16/2017
|
-0.15 / -5.54%
|
2.75
|
2.75
|
2.56
|
2.56
|
2.63
|
2.56
|
474,890
|
|
|
6/15/2017
|
-0.09 / -3.21%
|
2.80
|
2.80
|
2.63
|
2.71
|
2.67
|
2.71
|
519,360
|
|
|