|
Closing price on 9/15/2015
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
48,250 |
| Split-adjusted Price |
6.20 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
5.95
|
6.20
|
48,250
|
|
|
9/14/2015
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.00
|
5.97
|
6.00
|
142,320
|
|
|
9/11/2015
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.93
|
6.00
|
153,030
|
|
|
9/10/2015
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.57
|
5.70
|
41,310
|
|
|
9/9/2015
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.58
|
5.70
|
31,730
|
|
|
9/8/2015
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.54
|
5.60
|
60,470
|
|
|
9/7/2015
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.46
|
5.50
|
44,110
|
|
|
9/4/2015
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.55
|
5.60
|
29,740
|
|
|
9/3/2015
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.64
|
5.70
|
39,210
|
|
|
9/1/2015
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.63
|
5.70
|
23,620
|
|
|
8/31/2015
|
-0.10 / -1.75%
|
5.60
|
5.90
|
5.50
|
5.60
|
5.70
|
5.60
|
131,320
|
|
|
8/28/2015
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.62
|
5.70
|
83,150
|
|
|
8/27/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.60
|
5.80
|
5.83
|
5.80
|
30,200
|
|
|
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
|
|
|