|
Closing price on 4/4/2014
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
15.20 |
| Volume |
300 |
| Split-adjusted Price |
11.44 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2014
|
+0.10 / +0.61%
|
16.00
|
16.60
|
15.20
|
16.60
|
16.60
|
11.44
|
300
|
|
|
4/3/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.37
|
0
|
|
|
4/2/2014
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
11.37
|
500
|
|
|
4/1/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.50
|
0
|
|
|
3/31/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.50
|
0
|
|
|
3/28/2014
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
11.50
|
11,200
|
|
|
3/27/2014
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
11.37
|
200
|
|
|
3/26/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.37
|
0
|
|
|
3/25/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
11.37
|
3,800
|
|
|
3/24/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.60
|
11.44
|
6,100
|
|
|
3/21/2014
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.50
|
100
|
|
|
3/20/2014
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
11.23
|
3,100
|
|
|
3/19/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
11.30
|
1,500
|
|
|
3/18/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
11.37
|
3,400
|
|
|
3/17/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.44
|
2,000
|
|
|
3/14/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.44
|
2,050
|
|
|
3/13/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
11.50
|
1,600
|
|
|
3/12/2014
|
+0.20 / +1.21%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.70
|
11.50
|
5,100
|
|
|
3/11/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.37
|
0
|
|
|
3/10/2014
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.37
|
1,000
|
|
|
3/7/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.64
|
0
|
|
|
3/6/2014
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
11.64
|
6,150
|
|
|
3/5/2014
|
-0.50 / -2.98%
|
16.00
|
16.90
|
16.00
|
16.30
|
16.30
|
11.23
|
5,500
|
|
|
3/4/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.57
|
120
|
|
|
3/3/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.57
|
0
|
|
|
2/28/2014
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
11.57
|
400
|
|
|
2/27/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.50
|
0
|
|
|
2/26/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.50
|
2
|
|
|
2/25/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.50
|
10
|
|
|
2/24/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
11.50
|
7,300
|
|
|