KMG - KMG Chemicals, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201876.1476.1476.1476.1476.14-
Dec 14, 201876.1476.1476.1476.1476.14-
Dec 13, 201876.1476.1476.1476.1476.14-
Dec 12, 201876.1476.1476.1476.1476.14-
Dec 11, 201876.1476.1476.1476.1476.14-
Dec 10, 201876.1476.1476.1476.1476.14-
Dec 07, 201876.1476.1476.1476.1476.14-
Dec 06, 201876.1476.1476.1476.1476.14-
Dec 04, 201876.1476.1476.1476.1476.14-
Dec 03, 201876.1476.1476.1476.1476.14-
Nov 30, 201876.1476.1476.1476.1476.14-
Nov 29, 201876.1476.1476.1476.1476.14-
Nov 28, 201876.1476.1476.1476.1476.14-
Nov 27, 201876.1476.1476.1476.1476.14-
Nov 26, 201876.1476.1476.1476.1476.14-
Nov 23, 201876.1476.1476.1476.1476.14-
Nov 21, 201876.1476.1476.1476.1476.14-
Nov 20, 201876.1476.1476.1476.1476.14-
Nov 19, 201876.1476.1476.1476.1476.14-
Nov 16, 201876.1476.1476.1476.1476.14-
Nov 15, 201876.1476.1476.1476.1476.14-
Nov 14, 201876.3476.4475.6676.1476.14717,900
Nov 13, 201875.6476.2775.6476.0876.08303,700
Nov 12, 201875.9376.1175.6775.8075.80245,200
Nov 09, 201876.1076.2575.7176.1976.19268,700
Nov 08, 201876.2176.5176.0476.4376.43303,700
Nov 07, 201876.0976.4875.7376.4776.47185,900
Nov 06, 201875.9576.1175.7075.8975.89109,400
Nov 05, 201876.4076.4575.5875.9275.9294,100
Nov 02, 201876.2176.3575.9576.1976.19137,900
Nov 01, 201875.2276.2275.1675.9875.98221,700
Oct 31, 201875.2575.2574.8375.0275.02259,600
Oct 30, 201874.4075.1774.4074.8774.87118,700
Oct 29, 201875.4275.4274.3974.4974.49265,000
Oct 26, 201874.6475.0174.3774.7574.75137,800
Oct 25, 201873.6175.4173.6175.2575.25251,700
Oct 24, 201873.8974.1373.2573.2573.25226,200
Oct 23, 201873.8274.5673.3074.3374.33345,700
Oct 22, 201874.2574.5674.1974.2474.24142,700
Oct 19, 201874.6174.8274.2374.2374.23176,000
Oct 18, 201874.8374.9574.4974.5774.57240,900
Oct 17, 201874.7575.3874.3975.1075.10232,300
Oct 16, 201874.5075.1074.0474.9974.99262,700
Oct 15, 201874.1074.5873.8274.2674.26132,200
Oct 12, 201874.6074.7774.1874.1874.18393,900
Oct 11, 201873.5574.6973.5574.0174.01242,900
Oct 10, 201874.7174.7973.9373.9373.93428,100
Oct 09, 201874.8575.1974.6774.7474.74282,400
Oct 08, 201875.0675.2874.8975.0375.03104,100
Oct 05, 201875.4975.8574.9575.2875.28404,000
Oct 04, 201875.8575.8575.3375.4875.48406,700
Oct 03, 201875.8675.9275.4075.8275.82334,500
Oct 02, 201875.6275.9575.4975.6275.62238,300
Oct 01, 201875.7375.8975.5575.6775.67145,500
Sep 28, 201875.0075.7874.7375.5675.56378,700
Sep 28, 20180.03 Dividend
Sep 27, 201875.3875.8475.1975.2375.20287,500
Sep 26, 201875.7075.8675.3275.3275.29288,500
Sep 25, 201875.9975.9975.5375.7575.72229,200
Sep 24, 201875.6375.8775.4775.7575.72127,800
Sep 21, 201876.0976.2675.7175.7175.68198,800
Sep 20, 201876.1776.4675.9876.1276.09120,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.