KLX Inc. (KLXI)
NASDAQ: KLXI
· Real-Time Price · USD
62.99
-0.00 (-0.00%)
At close: Jun 29, 2019, 12:07 AM
KLXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2018 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.00% | 0 |
| Oct 8, 2018 | 62.96 | 63.00 | 62.96 | 62.99 | 62.99 | 0.03% | 823,982 |
| Oct 5, 2018 | 62.95 | 62.97 | 62.95 | 62.97 | 62.97 | 0.02% | 911,547 |
| Oct 4, 2018 | 62.95 | 62.97 | 62.95 | 62.96 | 62.96 | -0.02% | 1,820,283 |
| Oct 3, 2018 | 62.97 | 62.97 | 62.95 | 62.97 | 62.97 | 0.03% | 1,865,902 |
| Oct 2, 2018 | 62.81 | 62.97 | 62.76 | 62.95 | 62.95 | 0.29% | 1,719,814 |
| Oct 1, 2018 | 62.80 | 62.87 | 62.71 | 62.77 | 62.77 | -0.02% | 1,351,731 |
| Sep 28, 2018 | 62.70 | 62.78 | 62.66 | 62.78 | 62.78 | 0.13% | 765,101 |
| Sep 27, 2018 | 62.71 | 62.72 | 62.64 | 62.70 | 62.70 | 0.14% | 448,750 |
| Sep 26, 2018 | 62.70 | 62.74 | 62.61 | 62.61 | 62.61 | 0.02% | 1,067,488 |
| Sep 25, 2018 | 62.70 | 62.76 | 62.60 | 62.60 | 62.60 | -0.08% | 2,030,406 |
| Sep 24, 2018 | 62.80 | 62.80 | 62.65 | 62.65 | 62.65 | -0.16% | 564,796 |
| Sep 21, 2018 | 62.70 | 62.80 | 62.66 | 62.75 | 62.75 | 0.11% | 680,931 |
| Sep 20, 2018 | 62.65 | 62.68 | 62.60 | 62.68 | 62.68 | 0.11% | 3,720,008 |
| Sep 19, 2018 | 62.59 | 62.67 | 62.59 | 62.61 | 62.61 | 0.00% | 968,495 |
| Sep 18, 2018 | 62.55 | 62.68 | 62.55 | 62.61 | 62.61 | 0.30% | 2,280,657 |
| Sep 17, 2018 | 62.55 | 62.75 | 62.41 | 62.42 | 62.42 | -15.19% | 11,252,185 |
| Sep 14, 2018 | 73.25 | 73.78 | 73.24 | 73.60 | 62.76 | 0.30% | 947,385 |
| Sep 13, 2018 | 73.57 | 73.57 | 73.19 | 73.38 | 62.57 | -0.03% | 531,418 |
| Sep 12, 2018 | 73.23 | 73.68 | 73.18 | 73.40 | 62.59 | 0.23% | 526,484 |