|
Closing price on 4/19/2016
|
|
| Open |
34.00 |
| High |
37.00 |
| Low |
34.00 |
| Volume |
8,900 |
| Split-adjusted Price |
30.79 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
+2.80 / +8.19%
|
34.00
|
37.00
|
34.00
|
37.00
|
34.74
|
30.79
|
8,900
|
|
|
4/15/2016
|
-2.60 / -7.07%
|
39.00
|
39.00
|
34.20
|
34.20
|
37.67
|
28.46
|
2,700
|
|
|
4/14/2016
|
+3.30 / +9.85%
|
32.00
|
36.80
|
32.00
|
36.80
|
34.01
|
30.62
|
7,100
|
|
|
4/13/2016
|
+3.00 / +9.84%
|
32.40
|
33.50
|
31.00
|
33.50
|
32.91
|
27.88
|
2,700
|
|
|
4/12/2016
|
+0.80 / +2.69%
|
29.70
|
30.50
|
29.70
|
30.50
|
29.77
|
25.38
|
2,200
|
|
|
4/11/2016
|
+2.70 / +10.00%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.69
|
24.71
|
4,700
|
|
|
4/8/2016
|
+2.30 / +9.31%
|
24.70
|
27.00
|
24.70
|
27.00
|
25.85
|
22.47
|
500
|
|
|
4/7/2016
|
+2.20 / +9.78%
|
22.50
|
24.70
|
22.50
|
24.70
|
23.73
|
20.55
|
8,000
|
|
|
4/6/2016
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.64
|
18.72
|
1,100
|
|
|
4/5/2016
|
+1.60 / +7.44%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.22
|
100
|
|
|
4/4/2016
|
-2.30 / -9.66%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.89
|
500
|
|
|
4/1/2016
|
+1.80 / +8.18%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.80
|
100
|
|
|
3/31/2016
|
+2.00 / +10.00%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.67
|
18.31
|
2,000
|
|
|
3/30/2016
|
-0.90 / -4.31%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.64
|
100
|
|
|
3/29/2016
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.10
|
17.39
|
1,400
|
|
|
3/28/2016
|
0.00 / 0.00%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.00
|
17.39
|
2,100
|
|
|
3/25/2016
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.06
|
17.39
|
7,400
|
|
|
3/24/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.39
|
0
|
|
|
3/23/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.39
|
0
|
|
|
3/22/2016
|
+1.00 / +5.03%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.00
|
17.39
|
2,400
|
|
|
3/21/2016
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
19.90
|
19.85
|
16.56
|
2,100
|
|
|
3/18/2016
|
+1.80 / +9.94%
|
19.90
|
19.90
|
18.10
|
19.90
|
19.82
|
16.56
|
9,800
|
|
|
3/17/2016
|
+1.60 / +9.70%
|
17.70
|
18.10
|
17.70
|
18.10
|
17.96
|
15.06
|
1,100
|
|
|
3/16/2016
|
-1.20 / -6.78%
|
17.70
|
17.80
|
16.50
|
16.50
|
17.70
|
13.73
|
3,930
|
|
|
3/15/2016
|
+1.50 / +9.26%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.73
|
200
|
|
|
3/14/2016
|
-1.80 / -10.00%
|
18.10
|
18.10
|
16.20
|
16.20
|
18.03
|
13.48
|
10,300
|
|
|
3/11/2016
|
+1.40 / +8.43%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.98
|
200
|
|
|
3/10/2016
|
+0.30 / +1.84%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.30
|
13.81
|
400
|
|
|
3/9/2016
|
-1.70 / -9.44%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.56
|
1,000
|
|
|
3/8/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.98
|
0
|
|
|