|
Closing price on 6/6/2016
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
367,340 |
| Split-adjusted Price |
3.80 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.85
|
3.80
|
367,340
|
|
|
6/3/2016
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.79
|
3.80
|
1,247,150
|
|
|
6/2/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.59
|
3.60
|
890,160
|
|
|
6/1/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.73
|
3.70
|
554,800
|
|
|
5/31/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
589,600
|
|
|
5/30/2016
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
1,461,300
|
|
|
5/27/2016
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.07
|
4.00
|
2,060,140
|
|
|
5/26/2016
|
+0.20 / +5.00%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.08
|
4.20
|
1,246,980
|
|
|
5/25/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
2,497,300
|
|
|
5/24/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
638,450
|
|
|
5/23/2016
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.52
|
3.60
|
1,107,740
|
|
|
5/20/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
141,490
|
|
|
5/19/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
330,570
|
|
|
5/18/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.56
|
3.40
|
949,430
|
|
|
5/17/2016
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
363,360
|
|
|
5/16/2016
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.16
|
3.20
|
214,150
|
|
|
5/13/2016
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.11
|
3.00
|
498,230
|
|
|
5/12/2016
|
-0.20 / -5.88%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.29
|
3.20
|
471,470
|
|
|
5/11/2016
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.42
|
3.40
|
644,230
|
|
|
5/10/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
339,240
|
|
|
5/9/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.41
|
3.50
|
948,860
|
|
|
5/6/2016
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
649,260
|
|
|
5/5/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
332,810
|
|
|
5/4/2016
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.74
|
3.70
|
939,020
|
|
|
4/29/2016
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
791,670
|
|
|
4/28/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
378,030
|
|
|
4/27/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
1,003,610
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
630,700
|
|
|
4/25/2016
|
-0.20 / -5.00%
|
3.90
|
4.10
|
3.80
|
3.80
|
3.89
|
3.80
|
561,350
|
|
|
4/22/2016
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
1,110,890
|
|
|