Mail

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
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
Jul 24, 2019	17.70	18.15	17.53	18.00	18.00	118,600
Jul 23, 2019	17.81	18.42	17.60	17.80	17.80	98,400
Jul 22, 2019	17.33	17.96	17.11	17.79	17.79	78,600
Jul 19, 2019	17.09	17.42	16.65	17.27	17.27	150,500
Jul 18, 2019	16.99	17.42	16.56	17.17	17.17	131,200
Jul 17, 2019	18.14	18.14	17.29	17.31	17.31	142,700
Jul 16, 2019	18.26	18.89	18.07	18.10	18.10	165,200
Jul 15, 2019	18.97	19.00	18.25	18.37	18.37	185,700
Jul 12, 2019	18.81	19.21	18.66	18.79	18.79	95,200
Jul 11, 2019	19.00	19.14	18.39	18.74	18.74	81,100
Jul 10, 2019	19.08	19.63	18.60	18.95	18.95	73,300
Jul 09, 2019	18.52	18.98	18.36	18.84	18.84	72,200
Jul 08, 2019	19.22	19.80	18.31	18.67	18.67	112,700
Jul 05, 2019	19.03	19.34	18.62	19.22	19.22	55,200
Jul 03, 2019	19.59	19.62	19.02	19.20	19.20	57,100
Jul 02, 2019	20.65	20.65	19.08	19.57	19.57	111,000
Jul 01, 2019	20.81	21.36	20.63	20.77	20.77	122,100
Jun 28, 2019	19.60	20.69	19.60	20.43	20.43	266,200
Jun 27, 2019	19.42	20.03	19.02	19.70	19.70	91,500
Jun 26, 2019	19.30	19.77	19.15	19.39	19.39	168,800
Jun 25, 2019	19.60	19.72	18.79	19.08	19.08	237,100
Jun 24, 2019	20.85	21.09	19.46	19.63	19.63	105,600
Jun 21, 2019	20.86	21.11	20.29	20.84	20.84	217,400
Jun 20, 2019	20.83	21.64	20.80	20.97	20.97	146,100
Jun 19, 2019	20.26	20.61	20.01	20.28	20.28	83,900
Jun 18, 2019	19.67	20.63	19.18	20.34	20.34	151,200
Jun 17, 2019	18.99	19.79	18.68	19.31	19.31	128,300
Jun 14, 2019	20.47	20.99	18.60	19.09	19.09	181,000
Jun 13, 2019	20.06	20.82	19.73	20.53	20.53	132,300
Jun 12, 2019	19.69	20.04	19.15	19.42	19.42	162,400
Jun 11, 2019	19.86	20.92	19.57	19.77	19.77	193,000
Jun 10, 2019	20.21	20.42	19.40	19.65	19.65	176,300
Jun 07, 2019	19.88	20.61	19.34	20.19	20.19	74,500
Jun 06, 2019	20.02	20.69	19.26	19.78	19.78	163,200
Jun 05, 2019	21.53	21.58	19.85	20.01	20.01	118,500
Jun 04, 2019	21.00	21.66	20.24	21.53	21.53	151,600
Jun 03, 2019	19.70	21.19	19.68	20.76	20.76	142,800
May 31, 2019	20.50	20.66	19.28	19.70	19.70	256,000
May 30, 2019	21.43	21.90	20.54	20.73	20.73	342,800
May 29, 2019	21.91	22.53	21.42	22.32	22.32	133,400
May 28, 2019	22.90	23.17	22.04	22.25	22.25	184,200
May 24, 2019	22.85	22.85	21.82	22.67	22.67	166,200
May 23, 2019	23.14	23.27	21.50	22.68	22.68	251,400
May 22, 2019	27.50	28.25	23.34	23.50	23.50	211,500
May 21, 2019	24.69	25.88	24.64	24.97	24.97	72,800
May 20, 2019	25.23	25.30	24.24	24.51	24.51	67,600
May 17, 2019	26.03	26.46	25.34	25.53	25.53	83,600
May 16, 2019	25.95	26.53	25.82	26.43	26.43	91,000
May 15, 2019	25.34	26.00	25.05	25.88	25.88	65,300
May 14, 2019	24.95	25.73	24.95	25.69	25.69	95,000
May 13, 2019	25.24	25.80	24.35	24.66	24.66	72,000
May 10, 2019	25.80	25.89	25.32	25.78	25.78	77,200
May 09, 2019	26.02	26.25	25.58	25.91	25.91	57,400
May 08, 2019	26.59	26.92	26.08	26.28	26.28	110,800
May 07, 2019	26.79	26.99	26.40	26.64	26.64	75,200
May 06, 2019	26.77	27.32	26.74	27.31	27.31	136,800
May 03, 2019	27.03	27.59	26.26	27.24	27.24	65,000
May 02, 2019	27.51	27.92	26.60	26.85	26.85	92,400
May 01, 2019	28.11	28.40	27.52	27.64	27.64	207,100
Apr 30, 2019	28.53	28.53	27.20	28.05	28.05	135,900
Apr 29, 2019	28.08	28.71	28.08	28.36	28.36	67,400
Apr 26, 2019	27.11	28.37	26.71	28.27	28.27	62,900
Apr 25, 2019	27.92	27.92	26.94	27.22	27.22	108,300
Apr 24, 2019	29.31	29.35	27.86	28.12	28.12	78,600
Apr 23, 2019	29.20	29.50	29.02	29.41	29.41	60,800
Apr 22, 2019	27.73	29.30	27.48	29.24	29.24	141,800
Apr 18, 2019	28.73	29.00	27.68	27.69	27.69	76,100
Apr 17, 2019	28.71	29.00	28.36	28.73	28.73	89,500
Apr 16, 2019	28.97	29.07	28.54	28.57	28.57	173,100
Apr 15, 2019	28.36	29.12	28.36	28.98	28.98	170,200
Apr 12, 2019	28.57	28.83	28.23	28.56	28.56	106,100
Apr 11, 2019	28.20	28.47	27.66	28.26	28.26	81,800
Apr 10, 2019	27.45	28.70	27.22	28.39	28.39	160,800
Apr 09, 2019	27.50	27.99	26.89	27.43	27.43	106,300
Apr 08, 2019	26.69	27.87	26.25	27.70	27.70	121,700
Apr 05, 2019	26.80	27.00	25.96	26.72	26.72	149,400
Apr 04, 2019	25.82	26.93	25.54	26.83	26.83	133,200
Apr 03, 2019	26.48	26.99	25.26	25.65	25.65	138,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...