|
Closing price on 10/12/2017
|
|
| Open |
11.20 |
| High |
11.35 |
| Low |
11.15 |
| Volume |
127,960 |
| Split-adjusted Price |
7.60 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
-0.10 / -0.88%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.21
|
7.60
|
127,960
|
|
|
10/11/2017
|
-0.10 / -0.88%
|
11.50
|
11.55
|
11.30
|
11.30
|
11.35
|
7.67
|
235,000
|
|
|
10/10/2017
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.40
|
11.35
|
7.74
|
46,050
|
|
|
10/9/2017
|
-0.15 / -1.30%
|
11.65
|
11.70
|
11.30
|
11.40
|
11.51
|
7.74
|
137,100
|
|
|
10/6/2017
|
+0.25 / +2.21%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.46
|
7.84
|
223,050
|
|
|
10/5/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.28
|
7.67
|
57,530
|
|
|
10/4/2017
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
7.71
|
122,620
|
|
|
10/3/2017
|
+0.10 / +0.89%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.26
|
7.67
|
169,990
|
|
|
10/2/2017
|
-0.20 / -1.75%
|
11.35
|
11.45
|
11.20
|
11.20
|
11.27
|
7.60
|
123,310
|
|
|
9/29/2017
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.39
|
7.74
|
124,800
|
|
|
9/28/2017
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.35
|
11.35
|
11.45
|
7.71
|
233,930
|
|
|
9/27/2017
|
+0.05 / +0.43%
|
11.50
|
11.65
|
11.45
|
11.55
|
11.52
|
7.84
|
219,120
|
|
|
9/26/2017
|
-0.25 / -2.13%
|
11.75
|
11.75
|
11.50
|
11.50
|
11.55
|
7.81
|
300,370
|
|
|
9/25/2017
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.69
|
7.98
|
213,750
|
|
|
9/22/2017
|
-0.10 / -0.84%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.92
|
8.05
|
205,190
|
|
|
9/21/2017
|
+0.30 / +2.58%
|
11.70
|
12.05
|
11.60
|
11.95
|
11.93
|
8.11
|
307,670
|
|
|
9/20/2017
|
+0.20 / +1.75%
|
11.55
|
11.70
|
11.45
|
11.65
|
11.55
|
7.91
|
212,300
|
|
|
9/19/2017
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.40
|
11.45
|
11.49
|
7.77
|
196,830
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.50
|
11.54
|
7.81
|
202,340
|
|
|
9/15/2017
|
-0.05 / -0.43%
|
11.45
|
11.60
|
11.45
|
11.50
|
11.51
|
7.81
|
156,120
|
|
|
9/14/2017
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.54
|
7.84
|
167,920
|
|
|
9/13/2017
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.55
|
11.60
|
11.60
|
7.88
|
232,130
|
|
|
9/12/2017
|
+0.25 / +2.18%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.56
|
7.94
|
151,240
|
|
|
9/11/2017
|
-0.45 / -3.78%
|
11.90
|
11.90
|
11.40
|
11.45
|
11.57
|
7.77
|
490,840
|
|
|
9/8/2017
|
-0.20 / -1.65%
|
12.05
|
12.20
|
11.90
|
11.90
|
12.00
|
8.08
|
218,090
|
|
|
9/7/2017
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.14
|
8.22
|
227,570
|
|
|
9/6/2017
|
-0.25 / -2.03%
|
12.20
|
12.30
|
12.05
|
12.05
|
12.12
|
8.18
|
102,400
|
|
|
9/5/2017
|
-0.65 / -5.02%
|
12.50
|
12.50
|
12.25
|
12.30
|
12.32
|
8.35
|
208,430
|
|
|
9/1/2017
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.85
|
12.95
|
12.90
|
8.25
|
128,970
|
|
|
8/31/2017
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.80
|
12.85
|
12.86
|
8.19
|
195,650
|
|
|