|
Closing price on 7/4/2017
|
|
| Open |
2.69 |
| High |
2.73 |
| Low |
2.68 |
| Volume |
283,220 |
| Split-adjusted Price |
2.71 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2017
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.62
|
2.80
|
2.77
|
2.80
|
443,860
|
|
|
6/13/2017
|
-0.15 / -5.08%
|
2.81
|
3.00
|
2.75
|
2.80
|
2.78
|
2.80
|
2,759,110
|
|
|
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
|
|
|