KLXI - KLX Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 201862.9962.9962.9962.9962.99-
Oct 08, 201862.9663.0062.9662.9962.99823,982
Oct 05, 201862.9562.9762.9562.9762.97911,547
Oct 04, 201862.9562.9762.9562.9662.961,820,283
Oct 03, 201862.9762.9762.9562.9762.971,865,902
Oct 02, 201862.8162.9762.7662.9562.951,719,814
Oct 01, 201862.8062.8762.7162.7762.771,351,731
Sep 28, 201862.7062.7862.6662.7862.78765,101
Sep 27, 201862.7162.7262.6462.7062.70448,750
Sep 26, 201862.7062.7462.6162.6162.611,067,488
Sep 25, 201862.7062.7662.6062.6062.602,030,406
Sep 24, 201862.8062.8062.6562.6562.65564,796
Sep 21, 201862.7062.8062.6662.7562.75680,931
Sep 20, 201862.6562.6862.6062.6862.683,720,008
Sep 19, 201862.5962.6762.5962.6162.61968,495
Sep 18, 201862.5562.6862.5562.6162.612,280,657
Sep 17, 201862.5562.7562.4162.4262.4211,252,185
Sep 14, 201862.4662.9162.4562.7662.761,111,089
Sep 13, 201862.7362.7362.4162.5762.57623,245
Sep 12, 201862.4462.8262.4062.5962.59617,458
Sep 11, 201862.5362.7962.2562.4462.44963,596
Sep 10, 201863.1763.4562.6762.7662.76774,438
Sep 07, 201862.8363.1762.8363.0763.07216,592
Sep 06, 201863.1063.3262.8662.9562.95649,079
Sep 05, 201863.0463.2262.7163.1163.11346,687
Sep 04, 201862.9563.1462.8763.0363.03529,601
Aug 31, 201862.8163.3362.7162.9662.961,205,224
Aug 30, 201862.3563.1562.1262.9262.923,060,055
Aug 29, 201862.2462.6561.4362.4062.403,069,676
Aug 28, 201862.3562.4661.6761.7261.72923,062
Aug 27, 201862.3762.7261.9662.0562.05339,193
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.