|
Closing price on 8/18/2017
|
|
| Open |
2.86 |
| High |
2.86 |
| Low |
2.66 |
| Volume |
1,405,890 |
| Split-adjusted Price |
2.86 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
0.00 / 0.00%
|
2.86
|
2.86
|
2.66
|
2.86
|
2.73
|
2.86
|
1,405,890
|
|
|
8/17/2017
|
-0.12 / -4.03%
|
3.09
|
3.09
|
2.86
|
2.86
|
2.98
|
2.86
|
495,700
|
|
|
8/16/2017
|
-0.13 / -4.18%
|
3.08
|
3.09
|
2.98
|
2.98
|
3.02
|
2.98
|
471,540
|
|
|
8/15/2017
|
-0.02 / -0.64%
|
3.22
|
3.22
|
3.11
|
3.11
|
3.13
|
3.11
|
320,030
|
|
|
8/14/2017
|
+0.20 / +6.83%
|
2.93
|
3.13
|
2.93
|
3.13
|
3.09
|
3.13
|
646,240
|
|
|
8/11/2017
|
-0.16 / -5.18%
|
3.00
|
3.08
|
2.90
|
2.93
|
2.95
|
2.93
|
864,090
|
|
|
8/10/2017
|
-0.23 / -6.93%
|
3.09
|
3.31
|
3.09
|
3.09
|
3.12
|
3.09
|
1,640,630
|
|
|
8/9/2017
|
+0.16 / +5.06%
|
3.16
|
3.38
|
3.16
|
3.32
|
3.35
|
3.32
|
1,844,660
|
|
|
8/8/2017
|
-0.20 / -5.95%
|
3.39
|
3.39
|
3.16
|
3.16
|
3.26
|
3.16
|
984,810
|
|
|
8/7/2017
|
+0.09 / +2.75%
|
3.49
|
3.49
|
3.10
|
3.36
|
3.38
|
3.36
|
4,193,640
|
|
|
8/4/2017
|
+0.21 / +6.86%
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
780,520
|
|
|
8/3/2017
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
380,820
|
|
|
8/2/2017
|
+0.18 / +6.72%
|
2.65
|
2.86
|
2.65
|
2.86
|
2.80
|
2.86
|
1,281,700
|
|
|
8/1/2017
|
+0.07 / +2.68%
|
2.63
|
2.69
|
2.63
|
2.68
|
2.66
|
2.68
|
238,280
|
|
|
7/31/2017
|
-0.02 / -0.76%
|
2.63
|
2.68
|
2.60
|
2.61
|
2.64
|
2.61
|
285,380
|
|
|
7/28/2017
|
+0.01 / +0.38%
|
2.62
|
2.65
|
2.60
|
2.63
|
2.62
|
2.63
|
380,280
|
|
|
7/27/2017
|
-0.08 / -2.96%
|
2.66
|
2.71
|
2.59
|
2.62
|
2.63
|
2.62
|
354,710
|
|
|
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
|
|
|