|
Closing price on 5/20/2022
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.60 |
| Volume |
6,000 |
| Split-adjusted Price |
17.33 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.69
|
17.33
|
6,000
|
|
|
5/19/2022
|
-0.20 / -1.13%
|
16.40
|
17.50
|
16.30
|
17.50
|
16.91
|
17.13
|
1,600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.33
|
0
|
|
|
5/17/2022
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.33
|
4,300
|
|
|
5/16/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.84
|
0
|
|
|
5/13/2022
|
-0.90 / -4.97%
|
16.80
|
17.70
|
16.80
|
17.20
|
17.64
|
16.84
|
33,400
|
|
|
5/12/2022
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.36
|
17.72
|
1,900
|
|
|
5/11/2022
|
-0.90 / -4.52%
|
19.90
|
19.90
|
18.10
|
19.00
|
18.85
|
18.60
|
3,200
|
|
|
5/10/2022
|
-0.60 / -2.93%
|
20.00
|
20.00
|
19.10
|
19.90
|
19.46
|
19.48
|
1,600
|
|
|
5/9/2022
|
-0.20 / -0.97%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.03
|
20.07
|
2,000
|
|
|
5/6/2022
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.26
|
300
|
|
|
5/5/2022
|
+1.40 / +7.22%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.52
|
20.36
|
3,300
|
|
|
5/4/2022
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.42
|
18.99
|
600
|
|
|
4/29/2022
|
-1.10 / -5.34%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.09
|
200
|
|
|
4/28/2022
|
-0.40 / -1.90%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
20.17
|
2,100
|
|
|
4/27/2022
|
+0.40 / +1.94%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.50
|
20.56
|
200
|
|
|
4/26/2022
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.67
|
20.17
|
1,100
|
|
|
4/25/2022
|
+0.10 / +0.48%
|
19.50
|
20.80
|
19.00
|
20.80
|
19.33
|
20.36
|
4,300
|
|
|
4/22/2022
|
+0.70 / +3.50%
|
20.00
|
20.70
|
18.50
|
20.70
|
19.59
|
20.26
|
1,300
|
|
|
4/21/2022
|
-1.20 / -5.66%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
19.58
|
2,400
|
|
|
4/20/2022
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.65
|
20.75
|
1,100
|
|
|
4/19/2022
|
+0.40 / +1.92%
|
22.00
|
22.30
|
21.20
|
21.20
|
22.03
|
20.75
|
8,200
|
|
|
4/18/2022
|
-1.10 / -5.02%
|
21.90
|
22.00
|
20.50
|
20.80
|
21.50
|
20.36
|
5,300
|
|
|
4/15/2022
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.95
|
21.44
|
7,800
|
|
|
4/14/2022
|
+0.80 / +3.81%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.83
|
21.34
|
12,000
|
|
|
4/13/2022
|
+0.50 / +2.44%
|
20.50
|
21.40
|
20.50
|
21.00
|
21.21
|
20.56
|
5,900
|
|
|
4/12/2022
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.94
|
20.07
|
3,200
|
|
|
4/8/2022
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.86
|
20.56
|
6,400
|
|
|
4/7/2022
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.36
|
100
|
|
|
4/6/2022
|
-1.30 / -5.96%
|
21.70
|
21.80
|
20.50
|
20.50
|
21.43
|
20.07
|
700
|
|
|