|
Closing price on 6/13/2016
|
|
| Open |
51.10 |
| High |
52.50 |
| Low |
51.10 |
| Volume |
2,000 |
| Split-adjusted Price |
47.02 |
|
|
KTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
-0.10 / -0.19%
|
51.10
|
52.50
|
51.10
|
52.40
|
52.14
|
47.02
|
2,000
|
|
|
6/10/2016
|
-0.50 / -0.94%
|
53.00
|
53.40
|
50.10
|
52.50
|
52.81
|
47.11
|
4,010
|
|
|
6/9/2016
|
+2.50 / +4.95%
|
50.10
|
53.50
|
50.00
|
53.00
|
52.64
|
47.56
|
9,320
|
|
|
6/8/2016
|
-2.00 / -3.81%
|
48.60
|
52.50
|
48.60
|
50.50
|
50.99
|
45.32
|
2,800
|
|
|
6/7/2016
|
+0.30 / +0.57%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
47.11
|
700
|
|
|
6/6/2016
|
-0.80 / -1.51%
|
54.00
|
54.00
|
49.60
|
52.20
|
52.30
|
46.84
|
500
|
|
|
6/3/2016
|
+3.00 / +6.00%
|
50.00
|
53.00
|
49.00
|
53.00
|
52.10
|
47.56
|
8,612
|
|
|
6/2/2016
|
+1.80 / +3.73%
|
47.60
|
50.00
|
47.60
|
50.00
|
48.86
|
44.87
|
1,803
|
|
|
6/1/2016
|
-1.00 / -2.03%
|
48.70
|
48.70
|
48.20
|
48.20
|
48.51
|
43.25
|
3,560
|
|
|
5/31/2016
|
-0.40 / -0.81%
|
48.80
|
49.20
|
48.70
|
49.20
|
48.76
|
44.15
|
1,900
|
|
|
5/30/2016
|
+1.10 / +2.27%
|
48.00
|
53.00
|
48.00
|
49.60
|
52.64
|
44.51
|
13,100
|
|
|
5/27/2016
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.20
|
48.50
|
49.31
|
43.52
|
7,800
|
|
|
5/26/2016
|
-2.00 / -3.85%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.63
|
44.87
|
610
|
|
|
5/25/2016
|
-0.90 / -1.70%
|
52.70
|
52.70
|
52.00
|
52.00
|
52.38
|
46.66
|
2,200
|
|
|
5/24/2016
|
0.00 / 0.00%
|
52.00
|
52.90
|
52.00
|
52.90
|
52.75
|
47.47
|
920
|
|
|
5/23/2016
|
+1.50 / +2.92%
|
52.00
|
52.90
|
52.00
|
52.90
|
52.01
|
47.47
|
11,600
|
|
|
5/20/2016
|
+4.60 / +9.83%
|
47.00
|
51.40
|
46.10
|
51.40
|
48.30
|
46.12
|
5,800
|
|
|
5/19/2016
|
-0.90 / -1.89%
|
46.00
|
47.50
|
45.00
|
46.80
|
46.33
|
42.00
|
7,900
|
|
|
5/18/2016
|
+1.20 / +2.58%
|
46.50
|
47.70
|
46.50
|
47.70
|
46.51
|
42.80
|
1,400
|
|
|
5/17/2016
|
-0.50 / -1.06%
|
46.20
|
48.00
|
46.20
|
46.50
|
47.00
|
41.73
|
1,300
|
|
|
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
|
|
|