KLXE - KLX Energy Services Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201917.7018.1517.5318.0018.00118,600
Jul 23, 201917.8118.4217.6017.8017.8098,400
Jul 22, 201917.3317.9617.1117.7917.7978,600
Jul 19, 201917.0917.4216.6517.2717.27150,500
Jul 18, 201916.9917.4216.5617.1717.17131,200
Jul 17, 201918.1418.1417.2917.3117.31142,700
Jul 16, 201918.2618.8918.0718.1018.10165,200
Jul 15, 201918.9719.0018.2518.3718.37185,700
Jul 12, 201918.8119.2118.6618.7918.7995,200
Jul 11, 201919.0019.1418.3918.7418.7481,100
Jul 10, 201919.0819.6318.6018.9518.9573,300
Jul 09, 201918.5218.9818.3618.8418.8472,200
Jul 08, 201919.2219.8018.3118.6718.67112,700
Jul 05, 201919.0319.3418.6219.2219.2255,200
Jul 03, 201919.5919.6219.0219.2019.2057,100
Jul 02, 201920.6520.6519.0819.5719.57111,000
Jul 01, 201920.8121.3620.6320.7720.77122,100
Jun 28, 201919.6020.6919.6020.4320.43266,200
Jun 27, 201919.4220.0319.0219.7019.7091,500
Jun 26, 201919.3019.7719.1519.3919.39168,800
Jun 25, 201919.6019.7218.7919.0819.08237,100
Jun 24, 201920.8521.0919.4619.6319.63105,600
Jun 21, 201920.8621.1120.2920.8420.84217,400
Jun 20, 201920.8321.6420.8020.9720.97146,100
Jun 19, 201920.2620.6120.0120.2820.2883,900
Jun 18, 201919.6720.6319.1820.3420.34151,200
Jun 17, 201918.9919.7918.6819.3119.31128,300
Jun 14, 201920.4720.9918.6019.0919.09181,000
Jun 13, 201920.0620.8219.7320.5320.53132,300
Jun 12, 201919.6920.0419.1519.4219.42162,400
Jun 11, 201919.8620.9219.5719.7719.77193,000
Jun 10, 201920.2120.4219.4019.6519.65176,300
Jun 07, 201919.8820.6119.3420.1920.1974,500
Jun 06, 201920.0220.6919.2619.7819.78163,200
Jun 05, 201921.5321.5819.8520.0120.01118,500
Jun 04, 201921.0021.6620.2421.5321.53151,600
Jun 03, 201919.7021.1919.6820.7620.76142,800
May 31, 201920.5020.6619.2819.7019.70256,000
May 30, 201921.4321.9020.5420.7320.73342,800
May 29, 201921.9122.5321.4222.3222.32133,400
May 28, 201922.9023.1722.0422.2522.25184,200
May 24, 201922.8522.8521.8222.6722.67166,200
May 23, 201923.1423.2721.5022.6822.68251,400
May 22, 201927.5028.2523.3423.5023.50211,500
May 21, 201924.6925.8824.6424.9724.9772,800
May 20, 201925.2325.3024.2424.5124.5167,600
May 17, 201926.0326.4625.3425.5325.5383,600
May 16, 201925.9526.5325.8226.4326.4391,000
May 15, 201925.3426.0025.0525.8825.8865,300
May 14, 201924.9525.7324.9525.6925.6995,000
May 13, 201925.2425.8024.3524.6624.6672,000
May 10, 201925.8025.8925.3225.7825.7877,200
May 09, 201926.0226.2525.5825.9125.9157,400
May 08, 201926.5926.9226.0826.2826.28110,800
May 07, 201926.7926.9926.4026.6426.6475,200
May 06, 201926.7727.3226.7427.3127.31136,800
May 03, 201927.0327.5926.2627.2427.2465,000
May 02, 201927.5127.9226.6026.8526.8592,400
May 01, 201928.1128.4027.5227.6427.64207,100
Apr 30, 201928.5328.5327.2028.0528.05135,900
Apr 29, 201928.0828.7128.0828.3628.3667,400
Apr 26, 201927.1128.3726.7128.2728.2762,900
Apr 25, 201927.9227.9226.9427.2227.22108,300
Apr 24, 201929.3129.3527.8628.1228.1278,600
Apr 23, 201929.2029.5029.0229.4129.4160,800
Apr 22, 201927.7329.3027.4829.2429.24141,800
Apr 18, 201928.7329.0027.6827.6927.6976,100
Apr 17, 201928.7129.0028.3628.7328.7389,500
Apr 16, 201928.9729.0728.5428.5728.57173,100
Apr 15, 201928.3629.1228.3628.9828.98170,200
Apr 12, 201928.5728.8328.2328.5628.56106,100
Apr 11, 201928.2028.4727.6628.2628.2681,800
Apr 10, 201927.4528.7027.2228.3928.39160,800
Apr 09, 201927.5027.9926.8927.4327.43106,300
Apr 08, 201926.6927.8726.2527.7027.70121,700
Apr 05, 201926.8027.0025.9626.7226.72149,400
Apr 04, 201925.8226.9325.5426.8326.83133,200
Apr 03, 201926.4826.9925.2625.6525.65138,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...