Klx Inc Stock Price History, KLXI Historical Prices

Add to My Stocks
$52.91 $0.93 (1.79%) KLXI stock closing price Sep 22, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2251.9953.1751.9952.9125337435.271.67
2017-09-2152.0152.4751.7551.9828627434.651.64
2017-09-2050.6052.0350.6051.9735161234.651.64
2017-09-1948.9650.5948.8850.5731830133.711.60
2017-09-1848.5549.2248.5448.9325347932.621.54
2017-09-1548.0048.4947.7048.2462531432.161.52
2017-09-1447.4648.3747.3548.0925866232.061.52
2017-09-1346.7347.3646.5147.3441173331.561.49
2017-09-1246.9347.2846.5546.7748580631.181.48
2017-09-1147.0247.9046.6646.8738085431.251.48
2017-09-0847.1647.9346.4146.6457497831.091.47
2017-09-0747.9148.0646.9647.2052987331.471.49
2017-09-0648.0748.8547.8247.9860556731.991.51
2017-09-0548.5548.9347.4847.6564143231.771.50
2017-09-0148.1349.2347.4148.4547990832.301.53
2017-08-3147.1348.1746.8447.9448964631.961.51
2017-08-3046.9047.5146.6946.9041342031.271.48
2017-08-2945.8447.0445.7346.9237037031.281.48
2017-08-2846.6546.9745.9446.1438083230.761.46
2017-08-2547.7747.9846.4546.6442159231.091.47
2017-08-2446.5547.9745.8347.4666326831.641.50
2017-08-2348.2048.4346.2246.5175574736.341.47
2017-08-2249.0849.5148.8649.2127905338.451.60
2017-08-2148.8449.0848.5248.9023445438.201.59
2017-08-1848.9649.6447.9149.0234572038.301.59
2017-08-1749.4750.5849.1849.2041610438.441.60
2017-08-1650.0750.4549.6449.7129078338.841.61
2017-08-1550.9951.0550.0050.0321996939.091.62
2017-08-1450.8551.4850.7450.9628272439.811.65
2017-08-1149.9350.7049.3250.5233133739.471.64
2017-08-1051.5451.8749.6049.6241358338.771.61
2017-08-0952.5352.5851.2951.7148309540.401.68
2017-08-0852.1854.4052.0552.7297628841.191.71
2017-08-0752.1052.6551.8752.1737889740.761.69
2017-08-0452.1952.6251.8352.1519305140.741.69
2017-08-0352.0252.2051.3851.9026915140.551.69
2017-08-0251.8252.6451.7652.0018703740.631.69
2017-08-0152.2352.7151.4951.8941455840.541.68
2017-07-3152.5852.5851.6951.9222903540.561.69
2017-07-2852.2052.6252.0152.5422515241.051.71
2017-07-2752.0952.4351.7452.1929779140.771.69
2017-07-2652.8252.9951.7351.9927248640.621.69
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
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 52.91 Sep 22,2017
Min Stock Price 26.27 Jan 19,2016
Avg Stock Price 39.7

Klx Inc Historical PE ratio: Past 5 years

Max PE Ratio 108.73 Mar 01,2017
Min PE Ratio 30.76 Aug 28,2017
Avg PE Ratio 58.37

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 1.34

KLXI Industry Peers

Company Price Change (%)
Moog (MOG.B)83.163.66 (4.6%)
Esterline Technologies (ESL)90.951.75 (1.96%)
International Airline Support (ILAS)00 (0%)
Honeywell (HON)141.750.89 (0.63%)
Wesco Aircraft (WAIR)9.350.15 (1.63%)
Avnet (AVT)38.870.22 (0.57%)
Msc Industrial Direct (MSM)73.80.07 (0.09%)

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 52.91 and traded with a volume of 253374 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. .