|
Closing price on 5/16/2016
|
|
| Open |
46.10 |
| High |
47.00 |
| Low |
46.10 |
| Volume |
400 |
| Split-adjusted Price |
42.18 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
+0.80 / +1.73%
|
46.10
|
47.00
|
46.10
|
47.00
|
46.10
|
42.18
|
400
|
|
|
5/13/2016
|
-1.60 / -3.35%
|
46.00
|
47.50
|
46.00
|
46.20
|
46.60
|
41.46
|
4,320
|
|
|
5/12/2016
|
-0.20 / -0.42%
|
46.50
|
48.00
|
46.50
|
47.80
|
48.00
|
42.89
|
2,400
|
|
|
5/11/2016
|
-2.00 / -4.00%
|
46.80
|
48.00
|
46.00
|
48.00
|
46.26
|
43.07
|
14,820
|
|
|
5/10/2016
|
+2.50 / +5.26%
|
46.80
|
50.00
|
46.80
|
50.00
|
46.80
|
44.87
|
1,700
|
|
|
5/9/2016
|
-3.50 / -6.86%
|
50.00
|
50.00
|
46.00
|
47.50
|
48.01
|
42.63
|
7,490
|
|
|
5/6/2016
|
-0.50 / -0.90%
|
56.50
|
56.50
|
54.50
|
55.00
|
55.17
|
45.77
|
2,385
|
|
|
5/5/2016
|
-1.00 / -1.77%
|
57.50
|
57.50
|
55.40
|
55.50
|
56.34
|
46.18
|
4,008
|
|
|
5/4/2016
|
+1.50 / +2.73%
|
57.50
|
57.50
|
56.00
|
56.50
|
56.18
|
47.01
|
13,020
|
|
|
4/29/2016
|
+0.10 / +0.18%
|
53.50
|
57.00
|
53.00
|
55.00
|
54.90
|
45.77
|
12,766
|
|
|
4/28/2016
|
-4.10 / -6.95%
|
59.00
|
59.00
|
53.20
|
54.90
|
55.20
|
45.68
|
5,400
|
|
|
4/27/2016
|
+1.50 / +2.61%
|
59.00
|
59.00
|
54.00
|
59.00
|
55.66
|
49.09
|
8,460
|
|
|
4/26/2016
|
+5.20 / +9.94%
|
57.50
|
57.50
|
55.00
|
57.50
|
56.84
|
47.85
|
38,120
|
|
|
4/25/2016
|
+4.70 / +9.87%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
43.52
|
23,786
|
|
|
4/22/2016
|
+4.30 / +9.93%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
39.61
|
21,650
|
|
|
4/21/2016
|
+3.90 / +9.90%
|
41.00
|
43.30
|
41.00
|
43.30
|
43.05
|
36.03
|
18,430
|
|
|
4/20/2016
|
+2.40 / +6.49%
|
35.00
|
39.40
|
34.20
|
39.40
|
36.83
|
32.78
|
10,900
|
|
|
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
|
|
|