|
Closing price on 1/18/2017
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
100 |
| Split-adjusted Price |
5.55 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.55
|
100
|
|
|
1/17/2017
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.22
|
360,200
|
|
|
1/16/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.94
|
0
|
|
|
1/13/2017
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.94
|
100
|
|
|
1/12/2017
|
+0.80 / +8.79%
|
9.90
|
9.90
|
9.10
|
9.90
|
9.10
|
5.44
|
110
|
|
|
1/11/2017
|
+0.80 / +9.64%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.00
|
100
|
|
|
1/10/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.56
|
0
|
|
|
1/9/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.56
|
0
|
|
|
1/6/2017
|
+0.70 / +9.21%
|
7.20
|
8.30
|
7.20
|
8.30
|
7.20
|
4.56
|
325
|
|
|
1/5/2017
|
-0.60 / -7.32%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.40
|
4.17
|
700
|
|
|
1/4/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.50
|
100
|
|
|
1/3/2017
|
-0.80 / -8.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.50
|
200
|
|
|
12/30/2016
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.94
|
100
|
|
|
12/29/2016
|
-1.10 / -10.00%
|
12.00
|
12.00
|
9.90
|
9.90
|
10.95
|
5.44
|
462,300
|
|
|
12/28/2016
|
+0.90 / +8.91%
|
10.10
|
11.00
|
10.00
|
11.00
|
10.34
|
6.04
|
119,685
|
|
|
12/27/2016
|
+0.70 / +7.45%
|
9.40
|
10.10
|
8.60
|
10.10
|
9.36
|
5.55
|
74,457
|
|
|
12/26/2016
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.10
|
5.16
|
4,300
|
|
|
12/23/2016
|
+0.70 / +8.86%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
4.72
|
900
|
|
|
12/22/2016
|
-0.80 / -9.20%
|
9.00
|
9.30
|
7.90
|
7.90
|
9.18
|
4.34
|
1,464
|
|
|
12/21/2016
|
-0.90 / -9.38%
|
9.40
|
9.40
|
8.70
|
8.70
|
9.39
|
4.78
|
16,389
|
|
|
12/20/2016
|
+0.70 / +7.87%
|
8.10
|
9.60
|
8.10
|
9.60
|
8.86
|
5.27
|
34,281
|
|
|
12/19/2016
|
+0.80 / +9.88%
|
7.60
|
8.90
|
7.60
|
8.90
|
7.60
|
4.89
|
2,700
|
|
|
12/16/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.30
|
8.10
|
7.47
|
4.45
|
7,800
|
|
|
12/15/2016
|
-0.80 / -8.99%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
4.45
|
4,100
|
|
|
12/14/2016
|
-0.10 / -1.11%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.21
|
4.89
|
700
|
|
|
12/13/2016
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.94
|
4,488
|
|
|
12/12/2016
|
-1.10 / -10.00%
|
12.10
|
12.10
|
9.90
|
9.90
|
12.09
|
5.44
|
1,958,831
|
|
|
12/9/2016
|
+0.10 / +0.92%
|
10.80
|
11.90
|
9.90
|
11.00
|
11.85
|
6.04
|
2,113,326
|
|
|
12/8/2016
|
+0.20 / +1.87%
|
10.20
|
10.90
|
9.70
|
10.90
|
10.21
|
5.99
|
111,465
|
|
|
12/7/2016
|
-0.20 / -1.83%
|
10.30
|
10.70
|
9.90
|
10.70
|
9.92
|
5.88
|
34,900
|
|
|