|
Closing price on 10/31/2017
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
9.77 |
| Volume |
292,380 |
| Split-adjusted Price |
7.41 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
-0.73 / -6.95%
|
10.00
|
10.60
|
9.77
|
9.77
|
9.88
|
7.41
|
292,380
|
|
|
10/30/2017
|
-0.15 / -1.41%
|
10.65
|
10.75
|
10.50
|
10.50
|
10.58
|
7.97
|
30,160
|
|
|
10/27/2017
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.45
|
10.65
|
10.59
|
8.08
|
61,170
|
|
|
10/26/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.65
|
10.80
|
10.79
|
8.20
|
58,190
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.80
|
10.90
|
10.94
|
8.27
|
84,340
|
|
|
10/24/2017
|
+0.25 / +2.35%
|
10.65
|
10.90
|
10.50
|
10.90
|
10.64
|
8.27
|
252,130
|
|
|
10/23/2017
|
-0.30 / -2.74%
|
10.85
|
10.90
|
10.65
|
10.65
|
10.77
|
8.08
|
233,290
|
|
|
10/20/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.95
|
10.95
|
10.97
|
8.31
|
106,680
|
|
|
10/19/2017
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.85
|
10.95
|
10.92
|
8.31
|
191,040
|
|
|
10/18/2017
|
-0.25 / -2.25%
|
11.05
|
11.10
|
10.80
|
10.85
|
10.93
|
8.23
|
481,320
|
|
|
10/17/2017
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.10
|
11.10
|
11.12
|
8.42
|
140,160
|
|
|
10/16/2017
|
-0.05 / -0.45%
|
11.35
|
11.50
|
11.15
|
11.15
|
11.20
|
8.46
|
94,440
|
|
|
10/13/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.16
|
8.50
|
69,870
|
|
|
10/12/2017
|
-0.10 / -0.88%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.21
|
8.50
|
127,960
|
|
|
10/11/2017
|
-0.10 / -0.88%
|
11.50
|
11.55
|
11.30
|
11.30
|
11.35
|
8.58
|
235,000
|
|
|
10/10/2017
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.40
|
11.35
|
8.65
|
46,050
|
|
|
10/9/2017
|
-0.15 / -1.30%
|
11.65
|
11.70
|
11.30
|
11.40
|
11.51
|
8.65
|
137,100
|
|
|
10/6/2017
|
+0.25 / +2.21%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.46
|
8.77
|
223,050
|
|
|
10/5/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.28
|
8.58
|
57,530
|
|
|
10/4/2017
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
8.61
|
122,620
|
|
|
10/3/2017
|
+0.10 / +0.89%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.26
|
8.58
|
169,990
|
|
|
10/2/2017
|
-0.20 / -1.75%
|
11.35
|
11.45
|
11.20
|
11.20
|
11.27
|
8.50
|
123,310
|
|
|
9/29/2017
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.39
|
8.65
|
124,800
|
|
|
9/28/2017
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.35
|
11.35
|
11.45
|
8.61
|
233,930
|
|
|
9/27/2017
|
+0.05 / +0.43%
|
11.50
|
11.65
|
11.45
|
11.55
|
11.52
|
8.77
|
219,120
|
|
|
9/26/2017
|
-0.25 / -2.13%
|
11.75
|
11.75
|
11.50
|
11.50
|
11.55
|
8.73
|
300,370
|
|
|
9/25/2017
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.69
|
8.92
|
213,750
|
|
|
9/22/2017
|
-0.10 / -0.84%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.92
|
8.99
|
205,190
|
|
|
9/21/2017
|
+0.30 / +2.58%
|
11.70
|
12.05
|
11.60
|
11.95
|
11.93
|
9.07
|
307,670
|
|
|
9/20/2017
|
+0.20 / +1.75%
|
11.55
|
11.70
|
11.45
|
11.65
|
11.55
|
8.84
|
212,300
|
|
|