KLXE - KLX Energy Services Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 6.55 | 6.68 | 6.33 | 6.48 | 6.48 | 303,292 |
| Dec 12, 2019 | 6.22 | 6.79 | 6.10 | 6.54 | 6.54 | 384,100 |
| Dec 11, 2019 | 6.96 | 7.00 | 6.21 | 6.41 | 6.41 | 585,300 |
| Dec 10, 2019 | 6.01 | 6.99 | 5.91 | 6.96 | 6.96 | 877,100 |
| Dec 09, 2019 | 5.79 | 6.63 | 5.76 | 5.98 | 5.98 | 1,218,500 |
| Dec 06, 2019 | 4.58 | 5.84 | 4.50 | 5.53 | 5.53 | 1,920,600 |
| Dec 05, 2019 | 4.72 | 4.78 | 4.12 | 4.23 | 4.23 | 850,600 |
| Dec 04, 2019 | 5.29 | 5.48 | 5.18 | 5.28 | 5.28 | 239,500 |
| Dec 03, 2019 | 5.41 | 5.51 | 5.12 | 5.28 | 5.28 | 152,700 |
| Dec 02, 2019 | 5.81 | 5.85 | 5.40 | 5.52 | 5.52 | 213,300 |
| Nov 29, 2019 | 5.35 | 5.74 | 5.35 | 5.65 | 5.65 | 128,500 |
| Nov 27, 2019 | 5.33 | 5.47 | 5.13 | 5.33 | 5.33 | 270,800 |
| Nov 26, 2019 | 5.60 | 5.80 | 5.35 | 5.37 | 5.37 | 411,700 |
| Nov 25, 2019 | 5.60 | 5.83 | 5.37 | 5.58 | 5.58 | 429,500 |
| Nov 22, 2019 | 5.68 | 5.82 | 5.44 | 5.51 | 5.51 | 343,100 |
| Nov 21, 2019 | 5.36 | 5.71 | 5.18 | 5.67 | 5.67 | 394,700 |
| Nov 20, 2019 | 5.50 | 5.51 | 5.23 | 5.23 | 5.23 | 566,500 |
| Nov 19, 2019 | 6.89 | 6.89 | 4.86 | 5.43 | 5.43 | 1,037,000 |
| Nov 18, 2019 | 7.83 | 7.90 | 7.15 | 7.37 | 7.37 | 266,600 |
| Nov 15, 2019 | 7.95 | 8.33 | 7.70 | 7.93 | 7.93 | 242,700 |
| Nov 14, 2019 | 8.61 | 8.82 | 7.80 | 7.90 | 7.90 | 214,800 |
| Nov 13, 2019 | 9.49 | 9.59 | 8.43 | 8.58 | 8.58 | 241,900 |
| Nov 12, 2019 | 9.66 | 9.85 | 9.36 | 9.65 | 9.65 | 316,400 |
| Nov 11, 2019 | 9.76 | 9.91 | 9.34 | 9.67 | 9.67 | 204,600 |
| Nov 08, 2019 | 9.22 | 9.85 | 9.17 | 9.76 | 9.76 | 165,200 |
| Nov 07, 2019 | 9.17 | 9.38 | 8.99 | 9.33 | 9.33 | 235,000 |
| Nov 06, 2019 | 9.70 | 9.91 | 8.96 | 9.01 | 9.01 | 136,200 |
| Nov 05, 2019 | 9.70 | 9.98 | 9.38 | 9.71 | 9.71 | 160,800 |
| Nov 04, 2019 | 8.08 | 9.66 | 8.08 | 9.59 | 9.59 | 492,900 |
| Nov 01, 2019 | 7.99 | 8.13 | 7.75 | 7.97 | 7.97 | 314,400 |
| Oct 31, 2019 | 8.23 | 8.23 | 7.83 | 7.94 | 7.94 | 204,400 |
| Oct 30, 2019 | 8.84 | 8.84 | 8.18 | 8.25 | 8.25 | 190,300 |
| Oct 29, 2019 | 8.65 | 8.99 | 8.57 | 8.85 | 8.85 | 157,800 |
| Oct 28, 2019 | 8.88 | 9.19 | 8.65 | 8.70 | 8.70 | 215,600 |
| Oct 25, 2019 | 8.53 | 8.86 | 8.22 | 8.72 | 8.72 | 336,300 |
| Oct 24, 2019 | 8.94 | 9.10 | 8.46 | 8.55 | 8.55 | 172,500 |
| Oct 23, 2019 | 8.76 | 8.98 | 8.59 | 8.85 | 8.85 | 151,900 |
| Oct 22, 2019 | 8.59 | 8.88 | 8.32 | 8.79 | 8.79 | 167,500 |
| Oct 21, 2019 | 8.37 | 8.83 | 8.29 | 8.56 | 8.56 | 163,200 |
| Oct 18, 2019 | 8.38 | 8.57 | 8.30 | 8.33 | 8.33 | 195,100 |
| Oct 17, 2019 | 8.47 | 8.68 | 8.35 | 8.42 | 8.42 | 219,500 |
| Oct 16, 2019 | 8.58 | 9.09 | 8.43 | 8.46 | 8.46 | 185,100 |
| Oct 15, 2019 | 8.72 | 8.82 | 8.31 | 8.58 | 8.58 | 266,800 |
| Oct 14, 2019 | 8.36 | 8.86 | 8.19 | 8.79 | 8.79 | 270,000 |
| Oct 11, 2019 | 8.40 | 8.71 | 8.37 | 8.61 | 8.61 | 169,800 |
| Oct 10, 2019 | 8.54 | 8.73 | 8.26 | 8.31 | 8.31 | 192,800 |
| Oct 09, 2019 | 8.64 | 8.67 | 8.36 | 8.52 | 8.52 | 220,900 |
| Oct 08, 2019 | 8.54 | 8.87 | 8.28 | 8.53 | 8.53 | 191,600 |
| Oct 07, 2019 | 8.69 | 9.18 | 8.68 | 8.73 | 8.73 | 197,900 |
| Oct 04, 2019 | 8.66 | 8.78 | 8.43 | 8.73 | 8.73 | 226,500 |
| Oct 03, 2019 | 8.40 | 8.72 | 8.23 | 8.64 | 8.64 | 223,200 |
| Oct 02, 2019 | 8.48 | 8.70 | 8.22 | 8.47 | 8.47 | 221,300 |
| Oct 01, 2019 | 8.71 | 8.96 | 8.53 | 8.54 | 8.54 | 223,400 |
| Sep 30, 2019 | 8.86 | 8.94 | 8.54 | 8.65 | 8.65 | 300,300 |
| Sep 27, 2019 | 8.90 | 9.31 | 8.76 | 8.91 | 8.91 | 210,000 |
| Sep 26, 2019 | 9.49 | 9.60 | 8.77 | 9.05 | 9.05 | 228,500 |
| Sep 25, 2019 | 9.19 | 9.59 | 9.16 | 9.29 | 9.29 | 249,100 |
| Sep 24, 2019 | 9.74 | 10.39 | 9.26 | 9.34 | 9.34 | 307,700 |
| Sep 23, 2019 | 9.62 | 9.92 | 9.42 | 9.63 | 9.63 | 332,800 |
| Sep 20, 2019 | 9.63 | 9.89 | 9.45 | 9.60 | 9.60 | 1,002,200 |
| Sep 19, 2019 | 10.00 | 10.35 | 9.42 | 9.62 | 9.62 | 363,800 |
| Sep 18, 2019 | 10.46 | 10.83 | 9.80 | 9.91 | 9.91 | 365,400 |
| Sep 17, 2019 | 11.35 | 11.35 | 10.52 | 10.61 | 10.61 | 205,700 |
| Sep 16, 2019 | 11.24 | 11.66 | 10.93 | 11.48 | 11.48 | 390,200 |
| Sep 13, 2019 | 11.21 | 11.32 | 10.35 | 10.77 | 10.77 | 234,600 |
| Sep 12, 2019 | 11.72 | 11.72 | 10.69 | 11.15 | 11.15 | 270,400 |
| Sep 11, 2019 | 11.76 | 11.96 | 11.19 | 11.90 | 11.90 | 341,200 |
| Sep 10, 2019 | 10.68 | 11.99 | 10.68 | 11.71 | 11.71 | 329,300 |
| Sep 09, 2019 | 10.54 | 10.78 | 10.20 | 10.59 | 10.59 | 457,800 |
| Sep 06, 2019 | 10.61 | 10.61 | 10.23 | 10.39 | 10.39 | 288,400 |
| Sep 05, 2019 | 9.95 | 10.71 | 9.95 | 10.65 | 10.65 | 249,000 |
| Sep 04, 2019 | 9.99 | 10.29 | 9.71 | 9.85 | 9.85 | 206,300 |
| Sep 03, 2019 | 9.72 | 10.02 | 9.52 | 9.78 | 9.78 | 315,000 |
| Aug 30, 2019 | 10.68 | 10.81 | 9.91 | 10.03 | 10.03 | 205,200 |
| Aug 29, 2019 | 10.30 | 10.78 | 10.30 | 10.51 | 10.51 | 180,800 |
| Aug 28, 2019 | 9.66 | 10.87 | 9.60 | 10.22 | 10.22 | 261,200 |
| Aug 27, 2019 | 10.01 | 10.53 | 9.54 | 9.58 | 9.58 | 469,600 |
| Aug 26, 2019 | 10.69 | 10.74 | 9.65 | 9.79 | 9.79 | 525,300 |
| Aug 23, 2019 | 10.95 | 11.15 | 10.11 | 10.45 | 10.45 | 524,000 |
| Aug 22, 2019 | 12.28 | 13.00 | 10.85 | 10.91 | 10.91 | 480,700 |
| Aug 21, 2019 | 11.40 | 12.40 | 10.78 | 11.94 | 11.94 | 577,800 |
| Aug 20, 2019 | 12.23 | 12.30 | 11.40 | 11.68 | 11.68 | 203,500 |
| Aug 19, 2019 | 12.54 | 12.84 | 12.27 | 12.38 | 12.38 | 189,900 |
| Aug 16, 2019 | 11.80 | 12.47 | 11.49 | 12.36 | 12.36 | 236,200 |
| Aug 15, 2019 | 11.66 | 11.88 | 11.40 | 11.72 | 11.72 | 137,300 |
| Aug 14, 2019 | 12.18 | 12.28 | 11.48 | 11.77 | 11.77 | 176,600 |
| Aug 13, 2019 | 12.45 | 13.76 | 12.27 | 12.56 | 12.56 | 513,300 |
| Aug 12, 2019 | 11.85 | 13.29 | 11.66 | 12.39 | 12.39 | 604,600 |
| Aug 09, 2019 | 12.08 | 12.08 | 11.59 | 11.64 | 11.64 | 222,100 |
| Aug 08, 2019 | 12.33 | 12.40 | 11.87 | 11.98 | 11.98 | 241,500 |
| Aug 07, 2019 | 12.70 | 12.74 | 12.09 | 12.28 | 12.28 | 146,300 |
| Aug 06, 2019 | 12.88 | 13.00 | 12.21 | 12.88 | 12.88 | 445,400 |
| Aug 05, 2019 | 13.00 | 13.08 | 12.50 | 12.71 | 12.71 | 621,200 |
| Aug 02, 2019 | 13.83 | 13.83 | 13.15 | 13.27 | 13.27 | 210,300 |
| Aug 01, 2019 | 15.51 | 16.18 | 13.50 | 13.62 | 13.62 | 270,800 |
| Jul 31, 2019 | 15.83 | 16.89 | 15.71 | 15.72 | 15.72 | 212,900 |
| Jul 30, 2019 | 15.27 | 16.00 | 15.00 | 15.73 | 15.73 | 338,500 |
| Jul 29, 2019 | 16.07 | 16.07 | 15.31 | 15.41 | 15.41 | 123,700 |
| Jul 26, 2019 | 16.23 | 16.69 | 15.98 | 16.07 | 16.07 | 102,000 |
| Jul 25, 2019 | 18.02 | 18.02 | 15.65 | 16.42 | 16.42 | 216,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...