|
Closing price on 9/8/2016
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
79,520 |
| Split-adjusted Price |
1.50 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2016
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.55
|
1.50
|
79,520
|
|
|
9/7/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
195,790
|
|
|
9/6/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
170,330
|
|
|
9/5/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
137,940
|
|
|
9/1/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.66
|
1.60
|
131,550
|
|
|
8/31/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
319,780
|
|
|
8/30/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
603,280
|
|
|
8/29/2016
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
424,470
|
|
|
8/26/2016
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
107,160
|
|
|
8/25/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
308,340
|
|
|
8/24/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
157,770
|
|
|
8/23/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
65,260
|
|
|
8/22/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
191,240
|
|
|
8/19/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
196,750
|
|
|
8/18/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
479,720
|
|
|
8/17/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
152,380
|
|
|
8/16/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.65
|
1.70
|
217,600
|
|
|
8/15/2016
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
455,640
|
|
|
8/12/2016
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
211,040
|
|
|
8/11/2016
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
476,360
|
|
|
8/10/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
295,600
|
|
|
8/9/2016
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.64
|
1.60
|
342,340
|
|
|
8/8/2016
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
273,170
|
|
|
8/5/2016
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
356,850
|
|
|
8/4/2016
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.93
|
1.90
|
172,660
|
|
|
8/3/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
353,530
|
|
|
8/2/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
400,170
|
|
|
8/1/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.13
|
2.10
|
121,020
|
|
|
7/29/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
415,170
|
|
|
7/28/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
217,630
|
|
|