Klx Inc Stock Price History, KLXI Historical Prices

Add to My Stocks
$71.67 $0.31 (0.43%) KLXI stock closing price Jun 21, 2018 (Closing)

The 10 year data of Klx Inc stock price history can be viewed and downloaded here. 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 Jan 19, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 71.95 72.26 71.77 71.98 293,587 55.37 1.96
2018-06-19 71.57 72.18 71.54 71.76 329,558 55.2 1.96
2018-06-18 71.72 72.07 71.59 71.9 227,608 55.31 1.96
2018-06-15 71.34 72.03 71.28 71.9 606,239 55.31 1.96
2018-06-14 72.28 72.28 71.61 71.92 438,986 55.32 1.96
2018-06-13 72.52 72.88 71.89 71.95 583,006 55.35 1.96
2018-06-12 72.62 72.9 72.01 72.33 406,167 55.64 1.97
2018-06-11 72.53 73.06 72.51 72.63 392,344 55.87 1.98
2018-06-08 73.02 73.71 72.68 72.95 534,134 56.12 1.99
2018-06-07 72.89 73.37 72.89 73.11 819,715 56.24 2
2018-06-06 72.54 73.15 72.45 72.82 355,847 56.02 1.99
2018-06-05 72.27 73.17 72.21 72.65 479,892 55.89 1.98
2018-06-04 73 73.94 72.45 72.52 293,623 55.79 1.98
2018-06-01 74.15 74.45 72.76 72.77 338,177 55.98 1.99
2018-05-31 74.5 74.5 73.76 73.83 443,371 56.79 2.01
2018-05-30 73.14 74.64 73.14 74.49 688,082 57.3 2.03
2018-05-29 71.94 73.07 71.61 73.02 706,312 56.17 1.99
2018-05-25 73.6 73.6 72.02 72.3 455,676 55.62 1.97
2018-05-24 74.49 74.6 73.7 73.84 203,314 56.8 2.02
2018-05-23 74.25 74.78 74.09 74.76 246,517 57.51 2.04
2018-05-22 74.11 75.23 74.11 74.4 638,824 57.23 2.03
2018-05-21 73.47 74.4 72.85 74.19 578,437 71.34 2.13
2018-05-18 73.45 73.45 72.97 73.09 413,955 70.28 2.1
2018-05-17 73 73.43 72.93 73.11 467,387 70.3 2.1
2018-05-16 73.2 73.22 72.78 72.99 502,751 70.18 2.09
2018-05-15 73.11 73.25 72.5 72.9 1,102,548 70.1 2.09
2018-05-14 72.79 73.32 72.51 73.1 580,110 70.29 2.1
2018-05-11 73.17 73.44 72.76 72.8 637,877 70 2.09
2018-05-10 72.87 73.26 72.32 72.94 451,986 70.14 2.09
2018-05-09 72.26 72.81 71.73 72.61 775,857 69.82 2.08
2018-05-08 71.61 72.46 71.43 72.01 642,602 69.24 2.06
2018-05-07 71.14 72.44 71 71.45 1,207,797 68.7 2.05
2018-05-04 70.86 72.03 70.39 71.14 2,098,353 68.4 2.04
2018-05-03 70.56 71.32 69.79 70.9 1,255,961 68.17 2.03
2018-05-02 71.61 71.8 70 70.88 3,402,315 68.15 2.03
2018-05-01 71.44 71.75 69.61 71.5 7,845,968 68.75 2.05
2018-04-30 79.3 79.47 75.88 78.23 2,019,380 75.22 2.24
2018-04-27 73.84 82.5 72.2 80.05 3,244,652 76.97 2.29
2018-04-26 74.56 74.59 73.28 73.39 225,864 70.57 2.1
2018-04-25 73.55 75.24 72.99 74.47 819,418 71.61 2.13
2018-04-24 74.42 74.9 70.86 73.37 577,515 70.55 2.1
2018-04-23 74.7 75.55 73.86 74.19 326,524 71.34 2.13
2018-04-20 73.6 75.62 71.43 74.35 637,130 71.49 2.13
2018-04-19 73.96 75.93 73.53 73.62 1,029,921 70.79 2.11
2018-04-18 74.18 74.79 73.8 73.93 288,329 71.09 2.12
2018-04-17 74.05 74.35 73.49 73.93 455,343 71.09 2.12
2018-04-16 73.07 74.45 72.78 73.7 290,853 70.87 2.11
2018-04-13 73.17 73.39 72.2 72.35 321,328 69.57 2.07
2018-04-12 72.38 73.94 72.35 72.76 704,979 69.96 2.09
2018-04-11 71.22 72.49 71.22 72.1 668,415 69.33 2.07
2018-04-10 71.97 72.32 70.99 71.73 266,620 68.97 2.06
2018-04-09 70 72.48 70 71.22 377,617 68.48 2.04
2018-04-06 70.45 70.85 69.13 69.69 366,617 67.01 2
2018-04-05 69.77 71.07 69.57 70.93 429,625 68.2 2.03
2018-04-04 69.07 69.52 68.43 69.33 273,510 66.66 1.99
2018-04-03 69.75 70.45 68.01 70.24 283,645 67.54 2.01
2018-04-02 70.7 71.21 68.18 69.16 254,955 66.5 1.98
2018-03-30 0 0 0 71.06 0 - -
2018-03-29 70.5 71.8 70.08 71.06 343,358 68.33 2.04
2018-03-28 69.25 70.24 68.69 70.14 345,322 67.44 2.01
2018-03-27 70.83 70.83 68.87 69.18 210,426 66.52 1.98
2018-03-26 69.87 70.71 69.41 70.49 283,983 67.78 2.02
2018-03-23 69.57 70.77 68.92 68.97 265,183 66.32 1.98
2018-03-22 70.31 71.39 69.37 69.53 321,550 66.86 1.99
2018-03-21 70.62 71.56 70.11 71 355,939 68.27 2.04
2018-03-20 71.07 72.08 70.25 70.39 253,038 67.68 2.02
2018-03-19 71.34 71.68 70.3 71.05 454,134 68.32 2.04
2018-03-16 71.39 71.98 70.82 71.5 870,441 68.75 2.05
2018-03-15 71.67 72.1 70.87 71.37 362,808 68.63 2.05
2018-03-14 71.72 72 70.37 71.69 291,776 68.93 2.06
2018-03-13 71.71 72.73 71.03 71.51 468,432 68.76 2.05
2018-03-12 73.03 73.22 70.72 71.26 389,337 68.52 2.04
2018-03-09 70.81 73.2 70.46 73.12 437,180 70.31 2.1
2018-03-08 69.66 70.61 69.51 70.2 436,444 67.5 2.01
2018-03-07 69.68 70.73 67.76 69.22 728,389 66.56 1.98
2018-03-06 70.62 71.12 65.66 67.89 776,899 41.65 2.02
2018-03-05 67.7 69.05 67.28 68.14 467,050 41.8 2.03
2018-03-02 66.7 68.39 66.4 68.1 232,826 41.78 2.03
2018-03-01 67.54 69.2 66.6 67.63 383,033 41.49 2.01
2018-02-28 68.17 68.91 67.67 67.68 352,358 41.52 2.01
2018-02-27 69.79 70.5 67.79 67.84 319,446 41.62 2.02
2018-02-26 69.53 70.06 69.06 69.76 252,576 42.8 2.08
2018-02-23 68.58 69.18 67.73 69.13 248,265 42.41 2.06
2018-02-22 69.46 69.46 67.94 68.1 358,981 41.78 2.03
2018-02-21 68.46 70.22 67.04 68.95 389,089 42.3 2.05
2018-02-20 68.28 69.44 68.24 68.32 296,689 41.91 2.03
2018-02-19 0 0 0 68.54 0 - -
2018-02-16 67.27 69.99 67.14 68.54 614,115 42.05 2.04
2018-02-15 66.99 67.91 66.83 67.57 307,753 41.45 2.01
Get more Data

Klx Inc Stock History 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 Stock Price History: Past 5 years

Max Stock Price80.05Apr 27,2018
Min Stock Price26.27Jan 19,2016
Avg Stock Price45.18

Klx Inc Historical PE ratio: Past 5 years

Max PE Ratio108.73Mar 01,2017
Min PE Ratio30.76Aug 28,2017
Avg PE Ratio54.09

Klx Inc Historical PS ratio: Past 5 years

Max PS Ratio2.29Apr 27,2018
Min PS Ratio0.83Jan 19,2016
Avg PS Ratio1.52

KLXI Industry Peers

Company Price Change (%)
Exelis (XLS)24.660.16 (0.64%)
Cobham Plc (CBHMY)3.430 (0%)
Avnet (AVT)42.660.37 (0.87%)
Msc Industrial Direct (MSM)89.692.67 (2.89%)
Fastenal (FAST)50.881.88 (3.56%)
Lawson Products (LAWS)240.3 (1.23%)
Ww Grainger (GWW)313.183.75 (1.18%)

We provide Klx Inc share price history along with PE ratio and PS ratio for doing Klx Inc fundamental analysis. The price movement is easily depicted in the Klx Inc stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. KLXI stock saw a high of $71.87, and a low of $71.51 on last trading day. Klx Inc historical P/S ratio was at a high of 2.29 on Apr 27, 2018 and a low of 0.83 on Jan 19, 2016.