|
Closing price on 5/24/2017
|
|
| Open |
44.10 |
| High |
44.10 |
| Low |
44.10 |
| Volume |
0 |
| Split-adjusted Price |
43.17 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
43.17
|
0
|
|
|
5/23/2017
|
-0.90 / -2.00%
|
44.20
|
44.20
|
44.10
|
44.10
|
44.15
|
43.17
|
1,310
|
|
|
5/22/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
44.05
|
0
|
|
|
5/19/2017
|
+0.50 / +1.12%
|
43.10
|
45.00
|
43.00
|
45.00
|
43.59
|
44.05
|
800
|
|
|
5/18/2017
|
-1.80 / -3.89%
|
45.20
|
45.20
|
44.00
|
44.50
|
44.57
|
43.56
|
1,710
|
|
|
5/17/2017
|
0.00 / 0.00%
|
45.00
|
46.30
|
45.00
|
46.30
|
45.57
|
45.33
|
1,400
|
|
|
5/16/2017
|
-2.60 / -5.32%
|
46.20
|
46.30
|
46.10
|
46.30
|
46.17
|
45.33
|
1,100
|
|
|
5/15/2017
|
-0.10 / -0.20%
|
46.10
|
49.00
|
46.00
|
48.90
|
46.29
|
47.87
|
2,200
|
|
|
5/12/2017
|
-0.10 / -0.20%
|
46.00
|
49.70
|
46.00
|
49.00
|
47.64
|
47.97
|
7,200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
48.07
|
0
|
|
|
5/10/2017
|
-0.90 / -1.80%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
48.07
|
100
|
|
|
5/9/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.95
|
0
|
|
|
5/8/2017
|
-0.90 / -1.77%
|
50.90
|
50.90
|
49.60
|
50.00
|
50.16
|
48.95
|
7,330
|
|
|
5/5/2017
|
+1.70 / +3.46%
|
49.20
|
50.90
|
49.20
|
50.90
|
49.78
|
49.83
|
4,300
|
|
|
5/4/2017
|
-0.30 / -0.61%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.75
|
48.16
|
4,400
|
|
|
5/3/2017
|
+2.40 / +5.10%
|
47.10
|
49.50
|
47.10
|
49.50
|
47.10
|
48.46
|
3,930
|
|
|
4/28/2017
|
-1.40 / -2.89%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
46.11
|
400
|
|
|
4/27/2017
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.20
|
48.50
|
48.68
|
47.48
|
3,400
|
|
|
4/26/2017
|
-1.90 / -3.73%
|
51.00
|
51.00
|
49.10
|
49.10
|
51.00
|
48.07
|
4,300
|
|
|
4/25/2017
|
+0.20 / +0.39%
|
55.70
|
55.70
|
51.00
|
51.00
|
52.41
|
49.93
|
1,000
|
|
|
4/24/2017
|
+1.80 / +3.67%
|
49.00
|
51.00
|
49.00
|
50.80
|
49.29
|
49.73
|
9,720
|
|
|
4/21/2017
|
-3.90 / -7.37%
|
52.90
|
52.90
|
47.70
|
49.00
|
48.82
|
47.97
|
7,724
|
|
|
4/20/2017
|
+3.90 / +7.96%
|
49.00
|
52.90
|
48.00
|
52.90
|
49.00
|
51.79
|
2,600
|
|
|
4/19/2017
|
-2.80 / -5.41%
|
55.00
|
56.90
|
48.00
|
49.00
|
51.80
|
47.97
|
13,650
|
|
|
4/18/2017
|
+4.70 / +9.98%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
50.71
|
8,663
|
|
|
4/17/2017
|
+4.20 / +9.79%
|
46.80
|
47.10
|
46.80
|
47.10
|
47.07
|
46.11
|
4,710
|
|
|
4/14/2017
|
+3.90 / +10.00%
|
40.40
|
42.90
|
40.40
|
42.90
|
41.65
|
42.00
|
12,210
|
|
|
4/13/2017
|
+1.00 / +2.63%
|
38.10
|
39.00
|
38.00
|
39.00
|
38.60
|
38.18
|
3,713
|
|
|
4/12/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.00
|
38.00
|
37.69
|
37.20
|
6,400
|
|
|
4/11/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.20
|
0
|
|
|