Closing price on 9/6/2016
|
|
Open |
61.50 |
High |
61.50 |
Low |
60.00 |
Volume |
6,100 |
Split-adjusted Price |
55.19 |
|
|
KTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2016
|
+1.50 / +2.50%
|
61.50
|
61.50
|
60.00
|
61.50
|
60.47
|
55.19
|
6,100
|
|
9/5/2016
|
+2.10 / +3.63%
|
57.90
|
60.00
|
57.90
|
60.00
|
59.10
|
53.84
|
4,500
|
|
9/1/2016
|
+0.40 / +0.70%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
51.96
|
300
|
|
8/31/2016
|
+0.50 / +0.88%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.25
|
51.60
|
200
|
|
8/30/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
51.15
|
6
|
|
8/29/2016
|
-0.30 / -0.52%
|
52.00
|
57.00
|
52.00
|
57.00
|
52.72
|
51.15
|
3,410
|
|
8/26/2016
|
+0.30 / +0.53%
|
58.00
|
58.00
|
53.00
|
57.30
|
55.75
|
51.42
|
4,310
|
|
8/25/2016
|
+5.00 / +9.62%
|
50.00
|
57.20
|
50.00
|
57.00
|
54.99
|
51.15
|
46,800
|
|
8/24/2016
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.75
|
46.66
|
200
|
|
8/23/2016
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.75
|
46.66
|
230
|
|
8/22/2016
|
-0.90 / -1.70%
|
50.00
|
52.00
|
50.00
|
52.00
|
50.67
|
46.66
|
300
|
|
8/19/2016
|
+1.00 / +1.93%
|
53.00
|
53.00
|
52.90
|
52.90
|
52.95
|
47.47
|
210
|
|
8/18/2016
|
+1.90 / +3.80%
|
48.50
|
52.00
|
48.00
|
51.90
|
48.94
|
46.57
|
12,100
|
|
8/17/2016
|
+0.90 / +1.83%
|
48.80
|
50.00
|
48.80
|
50.00
|
49.02
|
44.87
|
4,700
|
|
8/16/2016
|
+4.30 / +9.60%
|
44.80
|
49.10
|
44.80
|
49.10
|
45.64
|
44.06
|
3,200
|
|
8/15/2016
|
-0.10 / -0.22%
|
45.00
|
45.40
|
43.80
|
44.80
|
44.62
|
40.20
|
3,900
|
|
8/12/2016
|
+0.90 / +2.05%
|
45.00
|
45.00
|
43.10
|
44.90
|
43.99
|
40.29
|
5,100
|
|
8/11/2016
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.08
|
39.48
|
2,000
|
|
8/10/2016
|
+0.10 / +0.23%
|
43.90
|
44.60
|
43.90
|
44.00
|
44.13
|
39.48
|
2,700
|
|
8/9/2016
|
+1.90 / +4.52%
|
41.70
|
43.90
|
41.70
|
43.90
|
42.93
|
39.39
|
2,020
|
|
8/8/2016
|
+0.60 / +1.45%
|
41.40
|
42.00
|
41.40
|
42.00
|
41.55
|
37.69
|
2,300
|
|
8/5/2016
|
-0.60 / -1.43%
|
40.00
|
41.40
|
39.00
|
41.40
|
39.31
|
37.15
|
6,900
|
|
8/4/2016
|
-3.40 / -7.49%
|
43.00
|
43.00
|
42.00
|
42.00
|
43.00
|
37.69
|
2,500
|
|
8/3/2016
|
+1.40 / +3.18%
|
44.00
|
45.40
|
44.00
|
45.40
|
44.70
|
40.74
|
200
|
|
8/2/2016
|
-3.50 / -7.37%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.08
|
39.48
|
2,050
|
|
8/1/2016
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.00
|
42.63
|
2,300
|
|
7/29/2016
|
+1.90 / +4.21%
|
46.90
|
47.00
|
46.00
|
47.00
|
46.65
|
42.18
|
2,400
|
|
7/28/2016
|
-3.40 / -7.01%
|
45.00
|
48.50
|
45.00
|
45.10
|
47.97
|
40.47
|
10,300
|
|
7/27/2016
|
-1.10 / -2.22%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.97
|
43.52
|
2,300
|
|
7/26/2016
|
+2.00 / +4.20%
|
49.40
|
49.60
|
49.40
|
49.60
|
49.48
|
44.51
|
2,000
|
|
|