|
|
Closing price on 11/14/2017
|
|
| Open |
10.15 |
| High |
10.65 |
| Low |
10.15 |
| Volume |
1,092,450 |
| Split-adjusted Price |
8.08 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2017
|
+0.67 / +6.71%
|
10.15
|
10.65
|
10.15
|
10.65
|
10.58
|
8.08
|
1,092,450
|
|
|
11/13/2017
|
+0.21 / +2.15%
|
9.80
|
10.20
|
9.80
|
9.98
|
10.02
|
7.57
|
369,110
|
|
|
11/10/2017
|
+0.63 / +6.89%
|
9.06
|
9.77
|
9.06
|
9.77
|
9.50
|
7.41
|
1,538,330
|
|
|
11/9/2017
|
+0.09 / +0.99%
|
9.10
|
9.20
|
8.95
|
9.14
|
9.05
|
6.94
|
120,130
|
|
|
11/8/2017
|
+0.08 / +0.89%
|
9.00
|
9.20
|
8.93
|
9.05
|
9.09
|
6.87
|
230,530
|
|
|
11/7/2017
|
-0.12 / -1.32%
|
9.00
|
9.00
|
8.81
|
8.97
|
8.89
|
6.81
|
127,450
|
|
|
11/6/2017
|
+0.09 / +1.00%
|
9.20
|
9.20
|
8.80
|
9.09
|
8.97
|
6.90
|
103,650
|
|
|
11/3/2017
|
+0.53 / +6.26%
|
8.54
|
9.00
|
8.30
|
9.00
|
8.58
|
6.83
|
281,260
|
|
|
11/2/2017
|
-0.63 / -6.92%
|
8.60
|
8.80
|
8.47
|
8.47
|
8.54
|
6.43
|
829,090
|
|
|
11/1/2017
|
-0.67 / -6.86%
|
9.60
|
9.99
|
9.09
|
9.10
|
9.29
|
6.91
|
271,030
|
|
|
10/31/2017
|
-0.73 / -6.95%
|
10.00
|
10.60
|
9.77
|
9.77
|
9.88
|
7.41
|
292,380
|
|
|
10/30/2017
|
-0.15 / -1.41%
|
10.65
|
10.75
|
10.50
|
10.50
|
10.58
|
7.97
|
30,160
|
|
|
10/27/2017
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.45
|
10.65
|
10.59
|
8.08
|
61,170
|
|
|
10/26/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.65
|
10.80
|
10.79
|
8.20
|
58,190
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.80
|
10.90
|
10.94
|
8.27
|
84,340
|
|
|
10/24/2017
|
+0.25 / +2.35%
|
10.65
|
10.90
|
10.50
|
10.90
|
10.64
|
8.27
|
252,130
|
|
|
10/23/2017
|
-0.30 / -2.74%
|
10.85
|
10.90
|
10.65
|
10.65
|
10.77
|
8.08
|
233,290
|
|
|
10/20/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.95
|
10.95
|
10.97
|
8.31
|
106,680
|
|
|
10/19/2017
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.85
|
10.95
|
10.92
|
8.31
|
191,040
|
|
|
10/18/2017
|
-0.25 / -2.25%
|
11.05
|
11.10
|
10.80
|
10.85
|
10.93
|
8.23
|
481,320
|
|
|
10/17/2017
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.10
|
11.10
|
11.12
|
8.42
|
140,160
|
|
|
10/16/2017
|
-0.05 / -0.45%
|
11.35
|
11.50
|
11.15
|
11.15
|
11.20
|
8.46
|
94,440
|
|
|
10/13/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.16
|
8.50
|
69,870
|
|
|
10/12/2017
|
-0.10 / -0.88%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.21
|
8.50
|
127,960
|
|
|
10/11/2017
|
-0.10 / -0.88%
|
11.50
|
11.55
|
11.30
|
11.30
|
11.35
|
8.58
|
235,000
|
|
|
10/10/2017
|
0.00 / 0.00%
|
11.35
|
11.45
|
11.30
|
11.40
|
11.35
|
8.65
|
46,050
|
|
|
10/9/2017
|
-0.15 / -1.30%
|
11.65
|
11.70
|
11.30
|
11.40
|
11.51
|
8.65
|
137,100
|
|
|
10/6/2017
|
+0.25 / +2.21%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.46
|
8.77
|
223,050
|
|
|
10/5/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.28
|
8.58
|
57,530
|
|
|
10/4/2017
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.30
|
11.35
|
11.35
|
8.61
|
122,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|