Klx Inc Stock Price History (NASDAQ:KLXI)

Add to My Stocks
$41.08 $0.57 (1.41%) KLXI stock closing price Dec 02, 2016 (Closing)

Klx Inc stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Klx Inc price to earnings ratio data. The Klx Inc stock price history chart shows that the stock price was at a low of 26.27 on 19 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0240.5341.3639.8641.08947583N/A1.44
2016-12-0139.2940.7938.6140.51884515N/A1.42
2016-11-3038.9039.6138.8338.99586314N/A1.36
2016-11-2939.4339.6238.5738.67286555N/A1.35
2016-11-2540.7440.9639.8940.77300180N/A1.43
2016-11-2340.1540.7339.6440.73408438N/A1.43
2016-11-2239.6240.1139.1040.08379666N/A1.40
2016-11-2139.5939.6738.7539.37324248N/A1.38
2016-11-1838.6239.2938.4139.28281376N/A1.37
2016-11-1738.4639.0436.6438.67301434N/A1.35
2016-11-1638.3938.8438.0338.30489391N/A1.34
2016-11-1539.3939.7538.5038.77556860N/A1.36
2016-11-1439.9140.5039.2139.25456888N/A1.37
2016-11-1139.1539.7638.7039.55772436N/A1.38
2016-11-1038.0039.5637.9939.19985454N/A1.37
2016-11-0934.0337.4834.0337.46392483N/A1.31
2016-11-0834.0434.6733.7834.46308402N/A1.21
2016-11-0734.1434.3833.6134.12375941N/A1.19
2016-11-0433.4633.8933.2333.32228882N/A1.17
2016-11-0333.7734.0033.1733.26200498N/A1.16
2016-11-0233.7534.2433.6533.65313805N/A1.18
2016-11-0134.6634.8233.4033.86366206N/A1.19
2016-10-3133.8934.6533.6034.42335101N/A1.20
2016-10-2833.8034.0533.3833.84176406N/A1.18
2016-10-2733.9534.2733.5733.81207203N/A1.18
2016-10-2633.9334.3033.5733.73325321N/A1.18
2016-10-2534.4534.7533.8734.22255384N/A1.20
2016-10-2433.9734.9633.9734.61226792N/A1.21
2016-10-2133.6034.0333.4733.73190148N/A1.18
2016-10-2033.4734.3833.4734.04315691N/A1.19
2016-10-1933.9134.2233.4233.78347790N/A1.18
2016-10-1834.1334.1333.4133.76259699N/A1.18
2016-10-1733.3433.7133.2733.66180808N/A1.18
2016-10-1433.9634.0433.3133.34241360N/A1.17
2016-10-1333.5734.0933.2633.71298629N/A1.18
2016-10-1234.2934.5033.7333.92171375N/A1.19
2016-10-1135.3935.3933.8534.25352700N/A1.20
2016-10-1035.5136.1035.5135.59167168N/A1.25
2016-10-0735.7636.1134.9735.26251604N/A1.23
2016-10-0635.1735.7535.1335.64177027N/A1.25
2016-10-0534.7835.9734.7135.62380006N/A1.25
2016-10-0435.4835.6134.4034.53187366N/A1.21
2016-10-0335.0335.7434.8435.43341570N/A1.24
2016-09-3034.6835.3934.3835.20373626N/A1.23
2016-09-2935.2035.3334.3334.52317400N/A1.21
2016-09-2834.0535.1433.7535.12420720N/A1.23
2016-09-2733.6234.0633.5733.89273321N/A1.19
2016-09-2634.4034.8333.6533.82370217N/A1.18
2016-09-2333.5633.8233.2733.65339850N/A1.18
2016-09-2233.1733.7233.1033.65289016N/A1.18
2016-09-2132.7832.9132.2332.86299543N/A1.15
2016-09-2033.4734.5432.5332.58353996N/A1.14
2016-09-1933.3033.7132.7133.24360352N/A1.16
2016-09-1633.7833.8833.0233.05526608N/A1.16
2016-09-1533.5634.1933.3133.86215693N/A1.19
2016-09-1434.1534.1533.3733.59313335N/A1.18
2016-09-1334.5334.6033.5634.12393167N/A1.19
2016-09-1234.7235.2034.6335.02396918N/A1.23
2016-09-0936.0136.5634.9734.97453804N/A1.22
2016-09-0836.5636.7836.2636.49366056N/A1.28
2016-09-0736.7336.7336.2336.62422787N/A1.28
2016-09-0637.3437.6036.6236.68292274N/A1.28
2016-09-0237.2437.8937.1437.23295704N/A1.30
2016-09-0137.4737.4736.3137.05309695N/A1.30
2016-08-3137.2637.5336.8037.34525463N/A1.31
2016-08-3037.6337.7836.8737.27212779N/A1.30
2016-08-2937.4738.2237.3337.66757311N/A1.32
2016-08-2637.1337.9336.8137.31334621N/A1.31
2016-08-2537.0337.9036.8037.04492849N/A1.30
2016-08-2438.5839.0035.0936.95714707N/A1.28
2016-08-2337.0537.4435.9036.93610409N/A1.28
2016-08-2236.6737.0836.3636.99298126N/A1.28
2016-08-1935.4637.0334.4036.82509195N/A1.27
2016-08-1835.0235.6734.9035.62206924N/A1.23
2016-08-1734.7335.0934.4935.07174485N/A1.21
2016-08-1634.7635.1934.5634.81159190N/A1.20
2016-08-1534.1635.1434.1634.89219405N/A1.21
2016-08-1233.9034.1633.5534.09208475N/A1.18
2016-08-1132.4833.9132.3933.86214252N/A1.17
2016-08-1032.8532.9332.0332.34118167N/A1.12
2016-08-0932.5432.9732.3432.84154426N/A1.14
2016-08-0832.4232.7832.4232.57114524N/A1.13
2016-08-0531.9732.7031.9032.41187381N/A1.12
2016-08-0432.1532.6431.7031.73111452N/A1.10
2016-08-0331.2332.1931.0532.17289400N/A1.11
2016-08-0232.0532.2530.9731.23157604N/A1.08
2016-08-0132.2832.5831.7832.08232062N/A1.11
2016-07-2932.4832.6732.0632.30213947N/A1.12
2016-07-2833.2333.2332.2532.65228159N/A1.13
Get more Data

Klx Inc Stock Chart

View KLXI PE ratio, PS ratio stocks charts and compare with peers.
KLXI Chart
Note: Compare Klx Inc stock price history with the index and industry peers.

Klx Inc Historical Prices: Past 5 years

Max Stock Price 44.88 Jun 15,2015
Min Stock Price 26.27 Jan 19,2016
Avg Stock Price 36.2

Klx Inc Historical PS ratio: Past 5 years

Max PS Ratio 1.44 Dec 02,2016
Min PS Ratio 0.83 Jan 19,2016
Avg PS Ratio 1.11

KLXI Industry Peers

Company Price Change (%)
Moog (MOG.B)69.570 (0%)
Moog (MOG.A)68.71.04 (1.49%)
International Airline Support (ILAS)00 (0%)
Honeywell (HON)112.451.22 (1.07%)
Wesco Aircraft (WAIR)14.950.05 (0.33%)
Avnet (AVT)45.280.41 (0.9%)
Msc Industrial Direct (MSM)90.871 (1.11%)

We provide Klx Inc historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Klx Inc stock analysis. Klx Inc stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. KLXI saw an opening price of 40.53, and a closing price of 41.08 on 02 Dec, 2016. The average P/S ratio was 1.11 as can be seen by Klx Inc stock price history. .