|
Closing price on 12/22/2016
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
7.90 |
| Volume |
1,464 |
| Split-adjusted Price |
4.06 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-0.80 / -9.20%
|
9.00
|
9.30
|
7.90
|
7.90
|
9.18
|
4.06
|
1,464
|
|
|
12/21/2016
|
-0.90 / -9.38%
|
9.40
|
9.40
|
8.70
|
8.70
|
9.39
|
4.47
|
16,389
|
|
|
12/20/2016
|
+0.70 / +7.87%
|
8.10
|
9.60
|
8.10
|
9.60
|
8.86
|
4.94
|
34,281
|
|
|
12/19/2016
|
+0.80 / +9.88%
|
7.60
|
8.90
|
7.60
|
8.90
|
7.60
|
4.58
|
2,700
|
|
|
12/16/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.30
|
8.10
|
7.47
|
4.16
|
7,800
|
|
|
12/15/2016
|
-0.80 / -8.99%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
4.16
|
4,100
|
|
|
12/14/2016
|
-0.10 / -1.11%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.21
|
4.58
|
700
|
|
|
12/13/2016
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.63
|
4,488
|
|
|
12/12/2016
|
-1.10 / -10.00%
|
12.10
|
12.10
|
9.90
|
9.90
|
12.09
|
5.09
|
1,958,831
|
|
|
12/9/2016
|
+0.10 / +0.92%
|
10.80
|
11.90
|
9.90
|
11.00
|
11.85
|
5.66
|
2,113,326
|
|
|
12/8/2016
|
+0.20 / +1.87%
|
10.20
|
10.90
|
9.70
|
10.90
|
10.21
|
5.60
|
111,465
|
|
|
12/7/2016
|
-0.20 / -1.83%
|
10.30
|
10.70
|
9.90
|
10.70
|
9.92
|
5.50
|
34,900
|
|
|
12/6/2016
|
0.00 / 0.00%
|
9.90
|
10.90
|
9.90
|
10.90
|
10.03
|
5.60
|
14,140
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.60
|
3,030
|
|
|
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
|
|
|