KLXE - KLX Energy Services Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20196.556.686.336.486.48303,292
Dec 12, 20196.226.796.106.546.54384,100
Dec 11, 20196.967.006.216.416.41585,300
Dec 10, 20196.016.995.916.966.96877,100
Dec 09, 20195.796.635.765.985.981,218,500
Dec 06, 20194.585.844.505.535.531,920,600
Dec 05, 20194.724.784.124.234.23850,600
Dec 04, 20195.295.485.185.285.28239,500
Dec 03, 20195.415.515.125.285.28152,700
Dec 02, 20195.815.855.405.525.52213,300
Nov 29, 20195.355.745.355.655.65128,500
Nov 27, 20195.335.475.135.335.33270,800
Nov 26, 20195.605.805.355.375.37411,700
Nov 25, 20195.605.835.375.585.58429,500
Nov 22, 20195.685.825.445.515.51343,100
Nov 21, 20195.365.715.185.675.67394,700
Nov 20, 20195.505.515.235.235.23566,500
Nov 19, 20196.896.894.865.435.431,037,000
Nov 18, 20197.837.907.157.377.37266,600
Nov 15, 20197.958.337.707.937.93242,700
Nov 14, 20198.618.827.807.907.90214,800
Nov 13, 20199.499.598.438.588.58241,900
Nov 12, 20199.669.859.369.659.65316,400
Nov 11, 20199.769.919.349.679.67204,600
Nov 08, 20199.229.859.179.769.76165,200
Nov 07, 20199.179.388.999.339.33235,000
Nov 06, 20199.709.918.969.019.01136,200
Nov 05, 20199.709.989.389.719.71160,800
Nov 04, 20198.089.668.089.599.59492,900
Nov 01, 20197.998.137.757.977.97314,400
Oct 31, 20198.238.237.837.947.94204,400
Oct 30, 20198.848.848.188.258.25190,300
Oct 29, 20198.658.998.578.858.85157,800
Oct 28, 20198.889.198.658.708.70215,600
Oct 25, 20198.538.868.228.728.72336,300
Oct 24, 20198.949.108.468.558.55172,500
Oct 23, 20198.768.988.598.858.85151,900
Oct 22, 20198.598.888.328.798.79167,500
Oct 21, 20198.378.838.298.568.56163,200
Oct 18, 20198.388.578.308.338.33195,100
Oct 17, 20198.478.688.358.428.42219,500
Oct 16, 20198.589.098.438.468.46185,100
Oct 15, 20198.728.828.318.588.58266,800
Oct 14, 20198.368.868.198.798.79270,000
Oct 11, 20198.408.718.378.618.61169,800
Oct 10, 20198.548.738.268.318.31192,800
Oct 09, 20198.648.678.368.528.52220,900
Oct 08, 20198.548.878.288.538.53191,600
Oct 07, 20198.699.188.688.738.73197,900
Oct 04, 20198.668.788.438.738.73226,500
Oct 03, 20198.408.728.238.648.64223,200
Oct 02, 20198.488.708.228.478.47221,300
Oct 01, 20198.718.968.538.548.54223,400
Sep 30, 20198.868.948.548.658.65300,300
Sep 27, 20198.909.318.768.918.91210,000
Sep 26, 20199.499.608.779.059.05228,500
Sep 25, 20199.199.599.169.299.29249,100
Sep 24, 20199.7410.399.269.349.34307,700
Sep 23, 20199.629.929.429.639.63332,800
Sep 20, 20199.639.899.459.609.601,002,200
Sep 19, 201910.0010.359.429.629.62363,800
Sep 18, 201910.4610.839.809.919.91365,400
Sep 17, 201911.3511.3510.5210.6110.61205,700
Sep 16, 201911.2411.6610.9311.4811.48390,200
Sep 13, 201911.2111.3210.3510.7710.77234,600
Sep 12, 201911.7211.7210.6911.1511.15270,400
Sep 11, 201911.7611.9611.1911.9011.90341,200
Sep 10, 201910.6811.9910.6811.7111.71329,300
Sep 09, 201910.5410.7810.2010.5910.59457,800
Sep 06, 201910.6110.6110.2310.3910.39288,400
Sep 05, 20199.9510.719.9510.6510.65249,000
Sep 04, 20199.9910.299.719.859.85206,300
Sep 03, 20199.7210.029.529.789.78315,000
Aug 30, 201910.6810.819.9110.0310.03205,200
Aug 29, 201910.3010.7810.3010.5110.51180,800
Aug 28, 20199.6610.879.6010.2210.22261,200
Aug 27, 201910.0110.539.549.589.58469,600
Aug 26, 201910.6910.749.659.799.79525,300
Aug 23, 201910.9511.1510.1110.4510.45524,000
Aug 22, 201912.2813.0010.8510.9110.91480,700
Aug 21, 201911.4012.4010.7811.9411.94577,800
Aug 20, 201912.2312.3011.4011.6811.68203,500
Aug 19, 201912.5412.8412.2712.3812.38189,900
Aug 16, 201911.8012.4711.4912.3612.36236,200
Aug 15, 201911.6611.8811.4011.7211.72137,300
Aug 14, 201912.1812.2811.4811.7711.77176,600
Aug 13, 201912.4513.7612.2712.5612.56513,300
Aug 12, 201911.8513.2911.6612.3912.39604,600
Aug 09, 201912.0812.0811.5911.6411.64222,100
Aug 08, 201912.3312.4011.8711.9811.98241,500
Aug 07, 201912.7012.7412.0912.2812.28146,300
Aug 06, 201912.8813.0012.2112.8812.88445,400
Aug 05, 201913.0013.0812.5012.7112.71621,200
Aug 02, 201913.8313.8313.1513.2713.27210,300
Aug 01, 201915.5116.1813.5013.6213.62270,800
Jul 31, 201915.8316.8915.7115.7215.72212,900
Jul 30, 201915.2716.0015.0015.7315.73338,500
Jul 29, 201916.0716.0715.3115.4115.41123,700
Jul 26, 201916.2316.6915.9816.0716.07102,000
Jul 25, 201918.0218.0215.6516.4216.42216,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...