|
Closing price on 9/13/2017
|
|
| Open |
2.80 |
| High |
2.82 |
| Low |
2.78 |
| Volume |
103,380 |
| Split-adjusted Price |
2.81 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2017
|
+0.02 / +0.72%
|
2.80
|
2.82
|
2.78
|
2.81
|
2.80
|
2.81
|
103,380
|
|
|
9/12/2017
|
+0.04 / +1.45%
|
2.80
|
2.80
|
2.77
|
2.79
|
2.77
|
2.79
|
95,300
|
|
|
9/11/2017
|
-0.05 / -1.79%
|
2.80
|
2.82
|
2.75
|
2.75
|
2.77
|
2.75
|
122,120
|
|
|
9/8/2017
|
-0.02 / -0.71%
|
2.82
|
2.86
|
2.80
|
2.80
|
2.81
|
2.80
|
159,660
|
|
|
9/7/2017
|
0.00 / 0.00%
|
2.83
|
2.87
|
2.82
|
2.82
|
2.84
|
2.82
|
183,070
|
|
|
9/6/2017
|
+0.01 / +0.36%
|
2.81
|
2.86
|
2.80
|
2.82
|
2.84
|
2.82
|
113,090
|
|
|
9/5/2017
|
-0.02 / -0.71%
|
2.82
|
2.88
|
2.81
|
2.81
|
2.85
|
2.81
|
141,950
|
|
|
9/1/2017
|
-0.01 / -0.35%
|
2.87
|
2.88
|
2.82
|
2.83
|
2.84
|
2.83
|
116,210
|
|
|
8/31/2017
|
-0.04 / -1.39%
|
2.88
|
2.90
|
2.84
|
2.84
|
2.86
|
2.84
|
329,500
|
|
|
8/30/2017
|
+0.06 / +2.13%
|
2.82
|
2.88
|
2.82
|
2.88
|
2.85
|
2.88
|
166,890
|
|
|
8/29/2017
|
-0.11 / -3.75%
|
2.93
|
2.94
|
2.80
|
2.82
|
2.88
|
2.82
|
256,900
|
|
|
8/28/2017
|
+0.07 / +2.45%
|
2.86
|
2.99
|
2.80
|
2.93
|
2.87
|
2.93
|
584,900
|
|
|
8/25/2017
|
+0.01 / +0.35%
|
2.85
|
2.88
|
2.78
|
2.86
|
2.84
|
2.86
|
331,150
|
|
|
8/24/2017
|
+0.10 / +3.64%
|
2.88
|
2.88
|
2.76
|
2.85
|
2.84
|
2.85
|
354,360
|
|
|
8/23/2017
|
-0.06 / -2.14%
|
2.70
|
2.81
|
2.70
|
2.75
|
2.76
|
2.75
|
352,630
|
|
|
8/22/2017
|
-0.06 / -2.09%
|
2.87
|
2.90
|
2.81
|
2.81
|
2.84
|
2.81
|
180,860
|
|
|
8/21/2017
|
+0.01 / +0.35%
|
2.86
|
2.92
|
2.80
|
2.87
|
2.87
|
2.87
|
284,120
|
|
|
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
|
|
|