|
Closing price on 8/26/2015
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
82,140 |
| Split-adjusted Price |
5.80 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.80
|
5.51
|
5.80
|
82,140
|
|
|
8/25/2015
|
-0.10 / -1.69%
|
5.50
|
6.10
|
5.50
|
5.80
|
5.62
|
5.80
|
335,190
|
|
|
8/24/2015
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.91
|
5.90
|
88,680
|
|
|
8/21/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.12
|
6.30
|
58,520
|
|
|
8/20/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.49
|
6.50
|
267,880
|
|
|
8/19/2015
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.40
|
6.50
|
17,350
|
|
|
8/18/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.51
|
6.50
|
12,910
|
|
|
8/17/2015
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
20,800
|
|
|
8/14/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
25,630
|
|
|
8/13/2015
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.63
|
6.60
|
76,910
|
|
|
8/12/2015
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.70
|
7.00
|
6.81
|
7.00
|
151,620
|
|
|
8/11/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.02
|
7.10
|
111,670
|
|
|
8/10/2015
|
+0.10 / +1.43%
|
6.80
|
7.40
|
6.80
|
7.10
|
7.09
|
7.10
|
464,080
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.91
|
7.00
|
92,720
|
|
|
8/6/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
6.91
|
7.00
|
24,880
|
|
|
8/5/2015
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
6.97
|
7.00
|
302,680
|
|
|
8/4/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
6.90
|
7.20
|
7.04
|
7.20
|
108,200
|
|
|
8/3/2015
|
-0.10 / -1.37%
|
7.10
|
7.40
|
6.80
|
7.20
|
7.11
|
7.20
|
38,140
|
|
|
7/31/2015
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.31
|
7.30
|
29,280
|
|
|
7/30/2015
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.18
|
7.40
|
42,340
|
|
|
7/29/2015
|
-0.20 / -2.63%
|
7.30
|
7.70
|
7.10
|
7.40
|
7.26
|
7.40
|
200,020
|
|
|
7/28/2015
|
+0.30 / +4.11%
|
7.60
|
7.80
|
7.10
|
7.60
|
7.44
|
7.60
|
468,800
|
|
|
7/27/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.19
|
7.30
|
40,770
|
|
|
7/24/2015
|
-0.50 / -6.49%
|
7.80
|
8.00
|
7.20
|
7.20
|
7.55
|
7.20
|
645,180
|
|
|
7/23/2015
|
+0.40 / +5.48%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.73
|
7.70
|
588,180
|
|
|
7/22/2015
|
+0.40 / +5.80%
|
6.80
|
7.30
|
6.50
|
7.30
|
7.12
|
7.30
|
888,820
|
|
|
7/21/2015
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.79
|
6.90
|
96,890
|
|
|
7/20/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
17,750
|
|
|
7/17/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.78
|
6.80
|
8,700
|
|
|
7/16/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.63
|
6.70
|
34,070
|
|
|