Klx Inc Stock Price History (NASDAQ:KLXI)

Add to My Stocks
$52.61 $0.76 (1.47%) KLXI stock closing price Jul 25, 2017 (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 with the open, high, low, close, volume, and Klx Inc P/E ratio data for the stock. The Klx Inc stock price history chart shows that the stock price reached a high of 52.7 on 12 Jun, 2017, and a low of 26.27 on 12 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2552.3152.9151.9452.6141343841.101.71
2017-07-2451.5151.9551.2651.8523287140.511.68
2017-07-2152.4652.4651.1751.5021249640.231.67
2017-07-2052.2152.7652.1152.1121473840.711.69
2017-07-1951.2852.2951.0652.1929542940.771.69
2017-07-1851.8152.3550.8651.3024560140.081.67
2017-07-1751.5452.0750.7451.8864791340.531.68
2017-07-1451.9552.3051.4451.5340479340.261.67
2017-07-1351.9152.2051.6452.0545380440.661.69
2017-07-1252.0052.3351.5851.9341661040.571.69
2017-07-1151.4451.8250.8951.4945422440.231.67
2017-07-1051.4552.0451.1951.3134993340.091.67
2017-07-0752.0652.7151.0251.4534122840.201.67
2017-07-0651.5453.0751.3751.9055750840.551.69
2017-07-0551.2651.8250.4451.6739167740.371.68
2017-07-0350.3351.8050.1951.3328812340.101.67
2017-06-3049.2150.5148.9050.0039730939.061.62
2017-06-2948.1249.1747.7248.9542609838.241.59
2017-06-2847.0848.3447.0347.9623804937.471.56
2017-06-2747.7247.9146.6646.6750318536.461.52
2017-06-2647.3748.1046.9347.6930354237.261.55
2017-06-2347.8748.0947.1147.1456827536.831.53
2017-06-2246.8548.2646.8047.8436109637.381.55
2017-06-2148.8148.8146.6746.8057189836.561.52
2017-06-2049.9049.9348.6548.7021400038.051.58
2017-06-1950.2050.5049.7950.1322572739.161.63
2017-06-1650.2250.6249.4349.8875095838.971.62
2017-06-1550.2051.1549.3050.5027140439.451.64
2017-06-1452.1752.1749.9150.7742841139.661.65
2017-06-1352.8153.1352.2252.2859431440.841.70
2017-06-1252.0152.9751.7952.7039594041.171.71
2017-06-0951.2052.2350.8352.0149681440.631.69
2017-06-0850.0051.4349.7651.0442652639.881.66
2017-06-0751.0751.2249.2150.0446184639.091.62
2017-06-0649.6651.1148.7951.0746406139.901.66
2017-06-0550.0550.6949.8650.1127899739.151.63
2017-06-0249.2250.7349.2150.2160841439.231.63
2017-06-0148.5549.6447.7549.3651430338.561.60
2017-05-3147.8248.5647.2048.3936842337.811.57
2017-05-3048.1048.1346.0147.8647208637.391.55
2017-05-290.000.000.0048.450N/AN/A
2017-05-2648.3848.5147.4048.4545764537.851.57
2017-05-2549.3549.9448.0548.3941346837.811.57
2017-05-2451.0952.4048.8049.0666273047.171.65
2017-05-2348.6948.7247.8548.4633030646.601.63
2017-05-2248.3848.7948.1748.4534934946.591.63
2017-05-1947.1348.4246.8748.0836917146.231.62
2017-05-1846.8147.5846.2446.9527490345.141.58
2017-05-1747.4147.7146.5247.0130477545.201.58
2017-05-1648.3448.3847.4948.3023977946.441.63
2017-05-1547.4548.9247.1948.2527786546.391.63
2017-05-1247.2647.2646.8747.1112038445.301.59
2017-05-1147.5447.8547.0047.4917383045.661.60
2017-05-1047.5647.9047.3547.7023832045.871.61
2017-05-0948.0348.4047.3247.5925940045.761.60
2017-05-0847.6048.5747.4647.9635960246.121.62
2017-05-0547.5347.7147.1847.6722166745.841.61
2017-05-0448.1948.1946.7347.3346820745.511.60
2017-05-0347.3048.2046.6348.0659261646.211.62
2017-05-0247.4247.6346.9447.4640788345.641.60
2017-05-0147.6448.4446.7347.4650834445.641.60
2017-04-2848.1348.2647.2647.3038919245.481.59
2017-04-2748.5448.7347.4047.9128301046.071.62
2017-04-2648.1749.1848.1248.5734951946.701.64
2017-04-2548.2048.3645.8148.2232251946.371.63
2017-04-2448.0548.4047.3747.7131173945.881.61
2017-04-2146.7647.7245.2547.4052476945.581.60
2017-04-2046.4047.0445.7846.8661561745.061.58
2017-04-1947.3147.6545.9846.0260113144.251.55
2017-04-1846.4347.3946.0947.0970349945.281.59
2017-04-1746.1046.8945.3546.7059073644.901.57
2017-04-140.000.000.0044.520N/AN/A
2017-04-1345.4245.9244.1444.5230210542.811.50
2017-04-1246.0346.0345.1645.6037386943.851.54
2017-04-1146.1346.3045.6346.2836760944.501.56
2017-04-1046.1246.7845.6146.2345752044.451.56
2017-04-0745.1045.9744.7845.9251696444.151.55
2017-04-0643.9845.4943.2945.2042100443.461.52
2017-04-0545.3645.9943.9143.9553056842.261.48
2017-04-0444.2445.5043.4845.2036884143.461.52
2017-04-0344.8845.4544.2444.8151560443.091.51
2017-03-3144.0645.1243.8544.7038478242.981.51
2017-03-3044.2944.5744.0744.1027938642.401.49
2017-03-2943.8344.5543.5544.2933516242.591.49
2017-03-2843.2944.4043.2943.8947682342.201.48
2017-03-2742.9743.5742.4543.3849315041.711.46
2017-03-2444.3444.8243.5743.7522898742.071.47
2017-03-2343.7044.5243.6444.2434956942.541.49
2017-03-2243.8244.3943.2243.7448960442.061.47
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 52.7 Jun 12,2017
Min Stock Price 26.27 Jan 19,2016
Avg Stock Price 39.08

Klx Inc Historical PE ratio: Past 5 years

Max PE Ratio 108.73 Mar 01,2017
Min PE Ratio 36.46 Jun 27,2017
Avg PE Ratio 64.29

Klx Inc Historical PS ratio: Past 5 years

Max PS Ratio 1.79 Mar 01,2017
Min PS Ratio 0.83 Jan 19,2016
Avg PS Ratio 1.31

KLXI Industry Peers

Company Price Change (%)
Cobham Plc (CBHMY)3.210 (0%)
Esterline Technologies (ESL)100.12.6 (2.67%)
International Airline Support (ILAS)00 (0%)
Honeywell (HON)137.250.46 (0.33%)
Wesco Aircraft (WAIR)10.90.3 (2.83%)
Avnet (AVT)39.340.33 (0.85%)
Msc Industrial Direct (MSM)72.341.17 (1.64%)

We provide Klx Inc historical quotes along with PE ratio and PS ratio for doing Klx Inc fundamental 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 closed at 52.61 and traded with a volume of 413438 on the last trading day. Klx Inc historical P/S ratio was at a high of 1.79 on 01 Mar, 2017 and a low of 0.83 on 19 Jan, 2016. .