|
Closing price on 12/2/2016
|
|
| Open |
9.50 |
| High |
10.90 |
| Low |
9.50 |
| Volume |
21,300 |
| Split-adjusted Price |
5.60 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
+0.40 / +3.81%
|
9.50
|
10.90
|
9.50
|
10.90
|
9.51
|
5.60
|
21,300
|
|
|
12/1/2016
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.40
|
1,542
|
|
|
11/30/2016
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.17
|
5.66
|
2,700
|
|
|
11/29/2016
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.66
|
110
|
|
|
11/28/2016
|
+0.80 / +7.69%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.40
|
5.76
|
43,800
|
|
|
11/25/2016
|
+0.40 / +4.00%
|
9.40
|
10.40
|
9.00
|
10.40
|
9.49
|
5.35
|
9,800
|
|
|
11/24/2016
|
+0.70 / +7.53%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.10
|
5.14
|
5,500
|
|
|
11/23/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
4.78
|
1,200
|
|
|
11/22/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
4.73
|
2,700
|
|
|
11/21/2016
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
4.73
|
800
|
|
|
11/18/2016
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.20
|
4.63
|
8,700
|
|
|
11/17/2016
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
4.22
|
2,200
|
|
|
11/16/2016
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.86
|
13,300
|
|
|
11/15/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.91
|
0
|
|
|
11/14/2016
|
+0.60 / +8.57%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.91
|
300
|
|
|
11/11/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
0
|
|
|
11/10/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
0
|
|
|
11/9/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
0
|
|
|
11/7/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
500
|
|
|
11/4/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
0
|
|
|
11/2/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
0
|
|
|
11/1/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.60
|
0
|
|
|
10/31/2016
|
+0.50 / +7.69%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.95
|
3.60
|
800
|
|
|
10/28/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.34
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.34
|
0
|
|
|
10/26/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.34
|
0
|
|
|
10/25/2016
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.34
|
200
|
|
|
10/24/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.08
|
0
|
|
|