Klx Inc Stock Price History, KLXI Historical Prices

Add to My Stocks
$68.54 $0.97 (1.44%) KLXI stock closing price Feb 16, 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
2018-02-16 67.27 69.99 67.14 68.54 614,099 42.05 2.04
2018-02-15 66.99 67.91 66.83 67.57 306,935 41.45 2.01
2018-02-14 65.06 66.81 65.06 66.56 309,976 40.83 1.98
2018-02-13 65.46 66.45 65.46 65.85 229,925 40.4 1.96
2018-02-12 65.27 66.5 64.17 65.98 321,088 40.48 1.96
2018-02-09 64.88 65.68 62.77 65.05 427,221 39.91 1.94
2018-02-08 65.89 66.12 64.14 64.14 392,001 39.35 1.91
2018-02-07 66.4 67.26 65.62 65.88 283,667 40.42 1.96
2018-02-06 64 67.36 63.12 66.86 527,473 41.02 1.99
2018-02-05 68.29 68.79 65.32 65.49 454,962 40.18 1.95
2018-02-02 70.09 70.48 68.2 68.8 215,483 42.21 2.05
2018-02-01 70.46 71.55 70 70.82 148,115 43.45 2.11
2018-01-31 71.7 72 70.26 70.66 232,961 43.35 2.1
2018-01-30 71.03 71.85 69.68 71.14 315,515 43.64 2.12
2018-01-29 72.11 72.53 71.48 71.76 233,653 44.03 2.14
2018-01-26 71.57 72.27 69.86 72.26 369,953 44.33 2.15
2018-01-25 70.48 71.46 69.92 71.26 580,528 43.72 2.12
2018-01-24 70.6 71.59 69.73 70.21 222,223 43.07 2.09
2018-01-23 71.07 71.61 70.12 70.19 319,901 43.06 2.09
2018-01-22 71.12 71.52 69.73 71.5 432,352 43.87 2.13
2018-01-19 68.58 71.42 68.58 71.23 822,640 43.7 2.12
2018-01-18 69.48 69.48 68.26 68.52 255,801 42.04 2.04
2018-01-17 70.05 70.4 69.46 69.58 286,068 42.69 2.07
2018-01-16 70.86 71.23 69.08 69.68 622,380 42.75 2.07
2018-01-10 69.54 69.89 68.78 69.71 376,818 42.77 2.07
2018-01-09 69.22 69.57 68.42 69.45 707,752 42.61 2.07
2018-01-08 68.58 69.99 68.23 69.2 453,849 42.45 2.06
2018-01-05 68.63 69.27 67.47 68.65 784,128 42.12 2.04
2018-01-04 69.43 69.56 68.33 68.6 384,750 42.09 2.04
2018-01-03 69.23 69.55 68.58 69.24 370,189 42.48 2.06
2018-01-02 68.7 69.42 67.35 69.39 459,702 42.57 2.06
2017-12-29 69.53 69.96 68.22 68.25 348,996 41.87 2.03
2017-12-28 68.89 70.03 68.11 69.52 372,804 42.65 2.07
2017-12-27 69.14 70.23 68.37 68.97 776,576 42.31 2.05
2017-12-26 69.5 69.87 67.76 69.28 1,488,324 42.5 2.06
2017-12-22 62.93 63.28 62.22 63 430,646 38.65 1.87
2017-12-21 62.68 63.68 62.32 63.2 303,840 38.77 1.88
2017-12-20 62.25 62.65 62.11 62.41 461,569 38.29 1.86
2017-12-19 62.4 62.82 61.41 62.09 320,615 38.09 1.85
2017-12-18 62.07 62.65 61.44 62.36 582,167 38.26 1.86
2017-12-15 60.02 61.96 59.76 61.76 2,142,976 37.89 1.84
2017-12-14 59.63 60.6 59.63 59.86 556,445 36.72 1.78
2017-12-13 59.38 60.06 58.73 59.58 260,741 36.55 1.77
2017-12-12 59.42 59.72 58.71 59.49 245,848 36.5 1.77
2017-12-11 60.25 60.54 58.83 59.09 773,416 36.25 1.76
2017-12-08 61.5 61.64 60.25 60.3 549,840 40.2 1.83
2017-12-07 60.92 61.66 59.94 60.75 966,597 40.5 1.84
2017-12-06 58.91 59.88 55.96 59 1,351,125 39.33 1.79
2017-12-05 55.06 55.09 53.64 53.91 429,324 35.94 1.7
2017-12-04 55.55 56.03 55 55.08 447,179 36.72 1.74
2017-12-01 56.13 56.42 54.16 55.64 339,264 37.09 1.76
2017-11-30 55.28 56.36 54.85 56.11 421,167 37.41 1.77
2017-11-29 55.01 55.44 54.88 55.05 332,004 36.7 1.74
2017-11-28 54.29 55.09 53.06 54.94 332,676 36.63 1.73
2017-11-27 54.29 54.71 54.02 54.27 219,052 36.18 1.71
2017-11-24 55.05 55.05 54.27 54.35 89,640 36.23 1.72
2017-11-23 0 0 0 54.91 0 - -
2017-11-22 55.58 55.95 54.84 54.91 169,139 36.61 1.73
2017-11-21 54.88 55.7 54.79 55.57 302,560 37.05 1.75
2017-11-20 54.65 54.7 53.98 54.5 233,903 36.33 1.72
2017-11-17 54.03 54.96 54.03 54.71 217,098 36.47 1.73
2017-11-16 53.6 54.76 53.43 54.31 343,236 36.21 1.71
2017-11-15 54.26 54.54 52.82 53.52 188,060 35.68 1.69
2017-11-14 54.46 55.13 54.39 54.75 126,691 36.5 1.73
2017-11-13 54.66 54.85 53.87 54.79 130,265 36.53 1.73
2017-11-10 55.63 55.75 54.88 54.89 238,028 36.59 1.73
2017-11-09 55.5 56.13 55.03 55.52 155,615 37.01 1.75
2017-11-08 55.17 55.95 55.12 55.79 191,636 37.19 1.76
2017-11-07 55.69 56.05 55.2 55.33 307,656 36.89 1.75
2017-11-06 54.9 55.76 54.64 55.45 266,654 36.97 1.75
2017-11-03 56 56.12 54.91 54.95 471,354 36.63 1.73
2017-11-02 55.28 56.69 55.05 56.25 277,334 37.5 1.78
2017-11-01 55.35 55.97 54.29 55.3 466,073 36.87 1.75
2017-10-31 54.1 55.11 53.54 54.86 413,791 36.57 1.73
2017-10-30 54.81 55.09 53.73 53.97 222,624 35.98 1.7
2017-10-27 54.87 55.18 54.38 55.03 139,566 36.69 1.74
2017-10-26 55.22 55.48 54.59 54.87 219,153 36.58 1.73
2017-10-25 55.2 55.59 54.48 54.99 276,658 36.66 1.74
2017-10-24 55.07 55.43 54.96 55.1 193,174 36.73 1.74
2017-10-23 55.29 55.76 54.82 54.84 183,457 36.56 1.73
2017-10-20 54.9 55.4 53.77 55.25 288,828 36.83 1.74
2017-10-19 54.13 54.42 53.78 54.4 113,010 36.27 1.72
2017-10-18 54.28 54.82 54.28 54.29 173,762 36.19 1.71
2017-10-17 54.22 54.52 53.7 54.1 178,566 36.07 1.71
2017-10-16 54.22 54.49 53.82 54.3 211,212 36.2 1.71
2017-10-13 53.54 54.07 53.31 53.93 174,467 35.95 1.7
2017-10-12 52.94 53.44 52.26 53.27 257,972 35.51 1.68
2017-10-11 53.99 53.99 52.89 53.06 181,186 35.37 1.67
2017-10-10 54.33 54.67 53.62 53.93 279,397 35.95 1.7
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 Price72.26Jan 26,2018
Min Stock Price26.27Jan 19,2016
Avg Stock Price42.39

Klx Inc Historical PE ratio: Past 5 years

Max PE Ratio108.73Mar 01,2017
Min PE Ratio30.76Aug 28,2017
Avg PE Ratio51.74

Klx Inc Historical PS ratio: Past 5 years

Max PS Ratio2.15Jan 26,2018
Min PS Ratio0.83Jan 19,2016
Avg PS Ratio1.44

KLXI Industry Peers

Company Price Change (%)
Exelis (XLS)24.660.16 (0.64%)
Cobham Plc (CBHMY)3.520 (0%)
Avnet (AVT)42.260.12 (0.28%)
Msc Industrial Direct (MSM)88.720.63 (0.71%)
Fastenal (FAST)54.750.92 (1.65%)
Lawson Products (LAWS)23.10.55 (2.33%)
Ww Grainger (GWW)266.682.88 (1.07%)

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 $69.99, and a low of $67.14 on last trading day. Klx Inc historical P/S ratio was at a high of 2.15 on Jan 26, 2018 and a low of 0.83 on Jan 19, 2016.