|
Closing price on 9/26/2017
|
|
| Open |
3.02 |
| High |
3.02 |
| Low |
2.92 |
| Volume |
225,050 |
| Split-adjusted Price |
2.99 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
-0.01 / -0.33%
|
3.02
|
3.02
|
2.92
|
2.99
|
2.97
|
2.99
|
225,050
|
|
|
9/25/2017
|
-0.06 / -1.96%
|
3.06
|
3.10
|
2.98
|
3.00
|
3.04
|
3.00
|
322,400
|
|
|
9/22/2017
|
+0.06 / +2.00%
|
3.05
|
3.20
|
3.05
|
3.06
|
3.14
|
3.06
|
938,780
|
|
|
9/21/2017
|
+0.05 / +1.69%
|
3.00
|
3.02
|
2.95
|
3.00
|
2.97
|
3.00
|
333,150
|
|
|
9/20/2017
|
-0.08 / -2.64%
|
3.01
|
3.07
|
2.95
|
2.95
|
3.00
|
2.95
|
420,790
|
|
|
9/19/2017
|
0.00 / 0.00%
|
3.04
|
3.09
|
3.01
|
3.03
|
3.04
|
3.03
|
342,110
|
|
|
9/18/2017
|
+0.04 / +1.34%
|
3.00
|
3.19
|
3.00
|
3.03
|
3.09
|
3.03
|
754,000
|
|
|
9/15/2017
|
+0.13 / +4.55%
|
2.82
|
3.06
|
2.82
|
2.99
|
2.94
|
2.99
|
532,680
|
|
|
9/14/2017
|
+0.05 / +1.78%
|
2.81
|
2.90
|
2.80
|
2.86
|
2.85
|
2.86
|
237,580
|
|
|
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
|
|
|