Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Q	KLXE	11.30	11.45	10.72	10.91	-0.68	238,203	1,708
2023-03-23	Q	KLXE	12.10	12.4699	11.39	11.59	-0.41	119,288	1,263
2023-03-22	Q	KLXE	12.40	12.61	11.96	12.00	-0.32	120,190	1,532
2023-03-21	Q	KLXE	12.05	12.57	11.98	12.32	0.41	92,652	1,133
2023-03-20	Q	KLXE	12.02	12.64	11.88	11.91	-0.16	118,268	1,322
2023-03-17	Q	KLXE	12.40	12.53	11.96	12.07	-0.55	177,558	1,976
2023-03-16	Q	KLXE	12.14	12.66	11.93	12.62	0.22	175,148	1,775
2023-03-15	Q	KLXE	12.79	12.91	11.52	12.40	-1.01	325,620	2,500
2023-03-14	Q	KLXE	13.23	14.25	12.91	13.41	0.21	173,794	1,958
2023-03-13	Q	KLXE	13.48	14.11	12.9908	13.20	-1.18	256,243	2,427
2023-03-10	Q	KLXE	15.29	15.62	14.00	14.38	-0.83	355,557	2,015
2023-03-09	Q	KLXE	15.24	16.9989	14.79	15.21	1.64	536,893	4,705
2023-03-08	Q	KLXE	14.02	14.27	13.21	13.57	-0.57	109,717	1,218
2023-03-07	Q	KLXE	14.27	14.35	13.85	14.14	-0.13	72,434	1,027
2023-03-06	Q	KLXE	14.48	14.53	14.05	14.27	-0.19	124,011	1,367
2023-03-03	Q	KLXE	13.53	14.50	13.29	14.46	0.76	78,643	880
2023-03-02	Q	KLXE	13.46	13.94	13.0101	13.70	0.23	83,035	1,050
2023-03-01	Q	KLXE	12.79	13.58	12.685	13.47	0.68	94,385	1,480
2023-02-28	Q	KLXE	12.95	13.15	12.77	12.79	0.05	59,975	918
2023-02-27	Q	KLXE	12.73	12.9897	12.60	12.74	0.11	66,596	779
2023-02-24	Q	KLXE	11.98	12.71	11.84	12.63	0.39	108,804	1,208
2023-02-23	Q	KLXE	12.17	12.4885	11.71	12.24	0.39	227,441	1,787
2023-02-22	Q	KLXE	12.27	12.32	11.60	11.85	-0.47	260,670	1,995
2023-02-21	Q	KLXE	12.79	13.2897	12.21	12.32	-0.38	219,384	1,575
2023-02-17	Q	KLXE	12.96	13.16	12.37	12.70	-0.50	287,376	2,661
2023-02-16	Q	KLXE	13.47	13.70	13.14	13.20	-0.42	198,388	2,075
2023-02-15	Q	KLXE	13.93	13.93	13.295	13.62	-0.57	144,154	1,575
2023-02-14	Q	KLXE	14.00	14.49	13.6661	14.19	0.09	58,000	957
2023-02-13	Q	KLXE	13.73	14.60	13.29	14.10	0.21	123,982	1,334
2023-02-10	Q	KLXE	11.97	14.05	11.86	13.89	2.00	383,582	2,955
2023-02-09	Q	KLXE	12.47	12.47	11.44	11.89	-0.58	537,555	3,463
2023-02-08	Q	KLXE	13.21	13.3499	12.37	12.47	-0.53	247,209	1,784
2023-02-07	Q	KLXE	13.18	13.63	12.71	13.00	-0.14	176,664	1,782
2023-02-06	Q	KLXE	13.85	13.885	12.71	13.14	-0.70	241,249	2,095
2023-02-03	Q	KLXE	13.84	14.99	13.835	13.84	-0.11	105,144	1,170
2023-02-02	Q	KLXE	14.15	14.295	13.57	13.95	-0.32	215,846	2,181
2023-02-01	Q	KLXE	14.78	14.78	13.94	14.27	-0.51	232,597	2,047
2023-01-31	Q	KLXE	14.73	15.265	14.5226	14.78	-0.01	119,737	1,244
2023-01-30	Q	KLXE	15.25	15.3485	14.58	14.79	-0.55	150,935	1,341
2023-01-27	Q	KLXE	15.60	16.3644	15.32	15.34	-0.16	198,324	1,861
2023-01-26	Q	KLXE	15.60	15.70	14.95	15.50	0.01	158,422	1,440
2023-01-25	Q	KLXE	14.82	15.62	14.515	15.49	0.49	117,517	1,226
2023-01-24	Q	KLXE	15.00	15.03	14.46	15.00	-0.02	149,655	1,233
2023-01-23	Q	KLXE	15.09	15.74	15.00	15.02	0.02	148,303	1,416
2023-01-20	Q	KLXE	14.05	15.16	13.80	15.00	0.93	198,754	1,944
2023-01-19	Q	KLXE	14.13	14.20	13.58	14.07	-0.29	330,453	2,470
2023-01-18	Q	KLXE	15.64	16.17	14.03	14.36	-1.27	345,900	2,077
2023-01-17	Q	KLXE	16.08	16.2505	15.00	15.63	-0.46	251,806	2,059
2023-01-13	Q	KLXE	16.59	16.77	15.70	16.09	-0.30	184,320	1,403
2023-01-12	Q	KLXE	15.56	17.1899	15.51	16.39	1.06	496,728	2,024
2023-01-11	Q	KLXE	15.26	15.6099	14.9601	15.33	0.32	93,860	1,088
2023-01-10	Q	KLXE	14.98	15.42	14.7318	15.01	-0.03	111,833	1,018
2023-01-09	Q	KLXE	15.11	15.64	14.93	15.04	0.37	133,525	1,537
2023-01-06	Q	KLXE	14.81	15.62	14.58	14.67	0.11	144,756	1,736
2023-01-05	Q	KLXE	14.22	14.75	13.66	14.56	0.28	142,928	1,143
2023-01-04	Q	KLXE	14.40	15.255	14.13	14.28	-0.98	289,496	2,290
2023-01-03	Q	KLXE	17.45	18.2009	14.55	15.26	-2.05	569,388	3,038
2022-12-30	Q	KLXE	16.87	17.49	16.72	17.31	0.39	154,632	1,442
2022-12-29	Q	KLXE	15.93	17.02	15.93	16.92	0.77	190,998	1,951
2022-12-28	Q	KLXE	16.25	16.82	15.30	16.15	-0.07	291,093	2,873
2022-12-27	Q	KLXE	16.85	17.47	16.00	16.22	-0.48	523,903	1,904