Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Q	KLXE	6.67	6.67	6.41	6.56	-0.01	98,949	743	6.23	7.55
2024-07-25	Q	KLXE	6.30	6.68	6.27	6.57	0.29	280,855	1,705	4.51	7.09
2024-07-24	Q	KLXE	6.26	6.53	6.10	6.28	-0.05	141,305	1,102	6.20	6.55
2024-07-23	Q	KLXE	5.81	6.41	5.80	6.33	0.28	92,233	845	4.58	7.11
2024-07-22	Q	KLXE	5.94	6.10	5.80	6.05	0.06	124,485	930	4.58	6.25
2024-07-19	Q	KLXE	6.21	6.25	5.87	5.99	-0.24	136,075	1,075	4.18	10.00
2024-07-18	Q	KLXE	6.07	6.75	6.00	6.23	0.11	239,002	2,356	6.11	6.55
2024-07-17	Q	KLXE	5.54	6.42	5.54	6.12	0.59	411,053	2,495	5.31	6.70
2024-07-16	Q	KLXE	5.36	5.67	5.28	5.53	0.17	173,785	1,277	2.35	6.40
2024-07-15	Q	KLXE	4.91	5.43	4.91	5.36	0.41	204,093	1,252	5.10	6.43
2024-07-12	Q	KLXE	5.14	5.22	4.88	4.95	-0.09	124,975	1,121	4.71	6.43
2024-07-11	Q	KLXE	4.78	5.08	4.72	5.04	0.34	74,987	543	2.35	6.43
2024-07-10	Q	KLXE	4.67	4.80	4.67	4.70	0.07	55,797	474	4.59	4.96
2024-07-09	Q	KLXE	4.90	4.935	4.62	4.63	-0.27	95,911	897	4.56	5.10
2024-07-08	Q	KLXE	4.69	4.92	4.69	4.90	0.205	145,548	1,194	4.50	6.43
2024-07-05	Q	KLXE	4.91	4.98	4.68	4.695	-0.215	100,432	731	2.35	5.10
2024-07-04	Q	KLXE	5.03	5.0513	4.85	4.91	-0.14	0	0	4.45	5.10
2024-07-03	Q	KLXE	5.03	5.0513	4.85	4.91	-0.14	87,608	697	4.45	5.10
2024-07-02	Q	KLXE	4.90	5.16	4.88	5.05	0.15	127,443	1,241	2.35	5.48
2024-07-01	Q	KLXE	5.01	5.11	4.65	4.90	-0.05	225,077	2,045	4.50	6.43
2024-06-28	Q	KLXE	5.28	5.305	4.86	4.95	-0.24	1,936,335	2,855	4.18	6.40
2024-06-27	Q	KLXE	5.03	5.36	4.905	5.19	0.16	219,044	2,871	4.91	6.43
2024-06-26	Q	KLXE	4.98	5.285	4.935	5.03	0.09	208,775	1,803	4.56	12.11
2024-06-25	Q	KLXE	4.96	4.97	4.73	4.94	-0.02	221,817	1,681	2.57	5.11
2024-06-24	Q	KLXE	4.46	4.98	4.4001	4.96	0.51	153,530	1,191	4.96	7.00
2024-06-21	Q	KLXE	4.48	4.61	4.40	4.45	0.01	151,213	2,114	4.06	5.11
2024-06-20	Q	KLXE	4.44	4.48	4.265	4.44		189,760	1,913	4.15	12.11
2024-06-19	Q	KLXE	4.60	4.62	4.42	4.44	-0.14	0	0	4.37	5.11
2024-06-18	Q	KLXE	4.60	4.62	4.42	4.44	-0.14	110,856	1,524	4.37	5.11
2024-06-17	Q	KLXE	4.29	4.63	4.21	4.58	0.31	207,048	1,850	4.35	5.11
2024-06-14	Q	KLXE	4.56	4.6053	4.18	4.27	-0.31	398,044	2,573	2.75	4.91
2024-06-13	Q	KLXE	4.62	4.67	4.52	4.58	-0.09	140,682	1,341	3.96	4.70
2024-06-12	Q	KLXE	4.86	4.91	4.66	4.67	-0.08	126,464	1,406	4.60	5.74
2024-06-11	Q	KLXE	4.75	4.77	4.62	4.75	-0.01	134,048	1,415	4.55	5.74
2024-06-10	Q	KLXE	4.78	4.884	4.73	4.76		157,423	1,469	4.64	5.74
2024-06-07	Q	KLXE	4.75	4.86	4.71	4.76	0.03	94,953	1,102	4.55	5.74
2024-06-06	Q	KLXE	4.88	4.88	4.71	4.73	-0.15	118,597	1,850	4.45	5.74
2024-06-05	Q	KLXE	4.75	4.95	4.63	4.88	0.17	214,996	1,715	4.35	5.44
2024-06-04	Q	KLXE	4.77	4.80	4.66	4.71	-0.10	172,903	1,657	4.70	5.54
2024-06-03	Q	KLXE	5.05	5.06	4.72	4.81	-0.30	316,802	1,884	4.70	5.36
2024-05-31	Q	KLXE	4.94	5.15	4.90	5.11	0.19	129,583	1,343	4.42	5.74
2024-05-30	Q	KLXE	4.86	5.03	4.80	4.92	0.05	162,990	1,537	4.75	5.75
2024-05-29	Q	KLXE	5.30	5.30	4.86	4.87	-0.44	173,677	1,792	4.80	5.77
2024-05-28	Q	KLXE	5.11	5.38	5.0885	5.31	0.30	184,344	2,198	4.95	6.07
2024-05-27	Q	KLXE	5.00	5.08	4.83	5.01	0.04	0	0	4.24	5.90
2024-05-24	Q	KLXE	5.00	5.08	4.83	5.01	0.04	211,876	1,658	4.24	5.90
2024-05-23	Q	KLXE	5.27	5.39	4.91	4.97	-0.27	220,936	1,871	4.35	6.13
2024-05-22	Q	KLXE	5.55	5.575	5.22	5.24	-0.34	201,031	2,659	5.18	5.85
2024-05-21	Q	KLXE	5.77	5.80	5.57	5.58	-0.18	164,127	1,898	5.45	5.72
2024-05-20	Q	KLXE	5.77	5.88	5.735	5.75	-0.12	150,118	2,173	5.03	6.66
2024-05-17	Q	KLXE	5.86	5.91	5.69	5.87	0.04	210,966	1,927	5.01	6.66
2024-05-16	Q	KLXE	5.68	5.91	5.67	5.83	0.105	106,911	1,540	5.48	6.35
2024-05-15	Q	KLXE	5.97	5.97	5.45	5.705	-0.235	346,567	2,371	5.08	6.66
2024-05-14	Q	KLXE	5.68	5.96	5.68	5.94	0.28	172,910	2,274	5.24	6.47
2024-05-13	Q	KLXE	5.63	5.98	5.58	5.66	0.06	317,869	2,391	5.67	6.14
2024-05-10	Q	KLXE	6.01	6.01	5.47	5.60	-0.44	302,439	2,784	5.08	6.37
2024-05-09	Q	KLXE	6.09	6.20	5.855	6.04	-0.02	315,141	2,464	5.86	6.10
2024-05-08	Q	KLXE	6.44	6.62	5.295	6.06	-0.57	621,879	3,971	6.00	7.32
2024-05-07	Q	KLXE	6.73	6.90	6.615	6.63	-0.08	131,921	1,955	2.65	6.20
2024-05-06	Q	KLXE	6.85	6.955	6.65	6.71	-0.06	119,917	1,502	6.54	7.55
2024-05-03	Q	KLXE	6.65	6.90	6.53	6.77	0.20	133,647	1,292	6.47	7.30
2024-05-02	Q	KLXE	6.31	6.67	6.245	6.57	0.28	149,760	1,677	6.20	7.48
2024-05-01	Q	KLXE	6.63	6.77	6.2524	6.29	-0.34	242,227	3,227	6.27	6.90
2024-04-30	Q	KLXE	7.03	7.11	6.56	6.63	-0.46	452,555	2,878	6.40	6.95
2024-04-29	Q	KLXE	6.93	7.10	6.93	7.09	0.07	120,456	1,375	5.92	8.16