|
Closing price on 12/10/2013
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
620 |
| Split-adjusted Price |
11.99 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.99
|
620
|
|
|
12/9/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.40
|
36
|
|
|
12/6/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.40
|
0
|
|
|
12/5/2013
|
-1.00 / -5.26%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
12.40
|
465
|
|
|
12/4/2013
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
11.71
|
12,100
|
|
|
12/3/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.77
|
980
|
|
|
12/2/2013
|
+0.30 / +1.60%
|
20.00
|
20.00
|
18.70
|
19.10
|
19.10
|
11.77
|
4,700
|
|
|
11/29/2013
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.80
|
11.59
|
7,500
|
|
|
11/28/2013
|
-0.40 / -2.07%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
11.65
|
1,300
|
|
|
11/27/2013
|
-0.10 / -0.52%
|
17.80
|
19.30
|
17.80
|
19.30
|
19.30
|
11.90
|
1,250
|
|
|
11/26/2013
|
+0.70 / +3.74%
|
20.30
|
20.30
|
19.00
|
19.40
|
19.40
|
11.96
|
1,100
|
|
|
11/25/2013
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
11.53
|
18,030
|
|
|
11/22/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.48
|
0
|
|
|
11/21/2013
|
-0.20 / -1.16%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
10.48
|
1,500
|
|
|
11/20/2013
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
10.60
|
400
|
|
|
11/19/2013
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.79
|
100
|
|
|
11/18/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.60
|
100
|
|
|
11/15/2013
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
10.60
|
2,200
|
|
|
11/14/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.48
|
0
|
|
|
11/13/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.48
|
157,200
|
|
|
11/12/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
10.48
|
60,700
|
|
|
11/11/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.48
|
0
|
|
|
11/8/2013
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
10.48
|
24,500
|
|
|
11/7/2013
|
-1.20 / -6.67%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
10.36
|
30,000
|
|
|
11/6/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.10
|
0
|
|
|
11/5/2013
|
+1.20 / +7.14%
|
16.70
|
18.00
|
16.70
|
18.00
|
18.00
|
11.10
|
232,744
|
|
|
11/4/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
10.36
|
2,406
|
|
|
11/1/2013
|
+0.80 / +4.94%
|
17.80
|
17.80
|
14.70
|
17.00
|
17.00
|
10.48
|
65,150
|
|
|
10/31/2013
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.99
|
100
|
|
|
10/30/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.86
|
0
|
|
|