|
Closing price on 7/20/2016
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
1,252,530 |
| Split-adjusted Price |
2.40 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,252,530
|
|
|
7/19/2016
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
190,620
|
|
|
7/18/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
124,900
|
|
|
7/15/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
353,290
|
|
|
7/14/2016
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
444,420
|
|
|
7/13/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
476,570
|
|
|
7/12/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.76
|
2.80
|
1,474,990
|
|
|
7/11/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
131,150
|
|
|
7/8/2016
|
-0.10 / -3.70%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
2,676,730
|
|
|
7/7/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
1,148,630
|
|
|
7/6/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
224,720
|
|
|
7/5/2016
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
248,740
|
|
|
7/4/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
310,530
|
|
|
7/1/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
187,290
|
|
|
6/30/2016
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.11
|
3.00
|
236,180
|
|
|
6/29/2016
|
-0.20 / -6.06%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.16
|
3.10
|
552,360
|
|
|
6/28/2016
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.25
|
3.30
|
400,020
|
|
|
6/27/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.05
|
3.10
|
178,070
|
|
|
6/24/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.13
|
3.20
|
549,520
|
|
|
6/23/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
575,940
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
1,318,870
|
|
|
6/21/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
293,390
|
|
|
6/20/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
1,228,100
|
|
|
6/17/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.48
|
3.40
|
84,110
|
|
|
6/16/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
313,370
|
|
|
6/15/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
201,380
|
|
|
6/14/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
455,570
|
|
|
6/13/2016
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
613,970
|
|
|
6/10/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.64
|
3.70
|
560,630
|
|
|
6/9/2016
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.67
|
3.60
|
598,970
|
|
|