Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	KLIC	46.00	47.342	45.71	47.02	0.86	371,542	6,788	42.57	57.69
2024-04-25	Q	KLIC	46.66	46.845	45.97	46.16	-0.57	734,968	9,639	43.90	56.17
2024-04-24	Q	KLIC	46.72	47.27	46.31	46.73	0.56	420,358	6,875	46.00	56.40
2024-04-23	Q	KLIC	45.51	46.70	45.51	46.17	0.64	308,623	4,752	44.02	47.98
2024-04-22	Q	KLIC	45.44	45.82	44.94	45.53	0.63	387,463	5,827	44.80	45.80
2024-04-19	Q	KLIC	45.80	46.09	44.40	44.90	-1.19	786,229	8,065	43.45	45.98
2024-04-18	Q	KLIC	45.67	46.23	45.34	46.09		582,738	5,404	45.30	46.31
2024-04-17	Q	KLIC	47.40	47.50	45.30	46.09	-1.38	583,779	7,719	45.50	62.98
2024-04-16	Q	KLIC	47.15	47.72	46.925	47.47	-0.01	314,240	4,528	46.90	99.98
2024-04-15	Q	KLIC	47.89	48.13	47.00	47.51	-0.27	309,256	4,187	44.92	48.29
2024-04-12	Q	KLIC	47.74	48.48	47.225	47.78	-0.94	286,916	4,485	47.00	51.28
2024-04-11	Q	KLIC	47.96	48.91	47.83	48.72	0.89	336,538	5,468	48.13	66.00
2024-04-10	Q	KLIC	48.61	48.90	47.40	47.83	-1.82	322,814	5,027	47.43	48.23
2024-04-09	Q	KLIC	49.27	49.65	48.83	49.65	1.01	233,367	3,714	49.68	50.28
2024-04-08	Q	KLIC	48.42	49.09	48.42	48.64	0.46	253,352	5,288	48.25	49.14
2024-04-05	Q	KLIC	48.15	48.64	48.11	48.18	0.12	241,180	4,473	48.00	53.07
2024-04-04	Q	KLIC	49.85	50.2057	48.01	48.06	-1.29	281,851	4,587	48.00	49.02
2024-04-03	Q	KLIC	48.43	49.86	48.40	49.35	0.12	248,725	3,961	48.36	50.34
2024-04-02	Q	KLIC	49.85	49.9938	48.65	49.23	-1.24	413,227	4,800	48.25	57.38
2024-04-01	Q	KLIC	50.28	51.095	50.28	50.47	0.16	255,469	5,053	48.00	51.28
2024-03-29	Q	KLIC	49.65	50.95	49.65	50.31	0.72	0	0	49.30	50.56
2024-03-28	Q	KLIC	49.65	50.95	49.65	50.31	0.72	489,601	4,902	49.30	50.56
2024-03-27	Q	KLIC	49.01	50.12	48.895	49.59	1.00	337,909	4,991	48.60	50.02
2024-03-26	Q	KLIC	49.15	49.40	48.49	48.59	-0.32	278,922	4,684	48.44	48.82
2024-03-25	Q	KLIC	49.15	49.81	48.72	48.91	-0.56	341,480	5,125	48.35	54.50
2024-03-22	Q	KLIC	49.18	49.52	48.94	49.47	0.29	330,650	5,417	48.96	49.94
2024-03-21	Q	KLIC	49.55	50.22	49.16	49.38	0.77	371,090	5,207	49.43	50.02
2024-03-20	Q	KLIC	47.48	48.90	47.32	48.61	1.27	302,625	4,723	46.88	49.28
2024-03-19	Q	KLIC	47.39	48.18	47.26	47.34	-0.46	372,081	4,543	46.88	47.56
2024-03-18	Q	KLIC	48.34	49.2343	47.79	47.80	0.20	397,001	4,503	43.14	48.28
2024-03-15	Q	KLIC	46.89	47.71	46.83	47.60	0.15	707,820	4,908	47.62	48.08
2024-03-14	Q	KLIC	48.53	48.8036	47.23	47.45	-1.19	307,787	4,867	47.05	47.56
2024-03-13	Q	KLIC	49.10	49.6638	48.54	48.64	-1.36	444,144	6,284	47.05	49.01
2024-03-12	Q	KLIC	47.68	50.2499	47.5065	50.00	0.02	714,363	6,643	48.76	51.80
2024-03-11	Q	KLIC	49.72	50.33	49.69	49.98	-0.63	441,912	5,702	47.00	48.80
2024-03-08	Q	KLIC	52.30	52.55	50.275	50.61	-1.20	524,082	6,405	50.15	51.02
2024-03-07	Q	KLIC	49.88	52.0053	49.58	51.81	2.35	597,788	6,235	48.79	52.07
2024-03-06	Q	KLIC	49.59	50.09	49.09	49.46	0.78	333,691	5,027	48.00	56.00
2024-03-05	Q	KLIC	49.10	49.69	48.20	48.68	-1.03	390,980	5,771	43.45	48.82
2024-03-04	Q	KLIC	49.17	50.09	48.60	49.71	0.84	497,119	7,279	48.00	49.82
2024-03-01	Q	KLIC	47.84	49.38	46.82	48.845	1.225	570,961	6,361	47.00	49.42
2024-02-29	Q	KLIC	47.95	48.49	45.21	47.62	-0.48	1,434,846	12,477	44.00	53.22
2024-02-28	Q	KLIC	48.17	49.055	48.055	48.10	-0.75	714,081	5,875	48.01	48.56
2024-02-27	Q	KLIC	49.39	49.75	48.83	48.85	-0.04	293,368	4,370	48.39	56.21
2024-02-26	Q	KLIC	49.24	49.5799	48.89	48.89	-0.08	413,365	6,070	43.70	50.12
2024-02-23	Q	KLIC	49.38	49.74	48.59	48.97	-0.40	256,229	4,231	48.50	49.28
2024-02-22	Q	KLIC	49.43	49.82	48.78	49.37	0.92	636,463	8,281	47.25	51.30
2024-02-21	Q	KLIC	48.05	48.49	47.61	48.45	-0.14	343,471	4,978	47.25	55.97
2024-02-20	Q	KLIC	49.44	49.775	48.295	48.59	-1.77	508,879	6,871	47.25	51.00
2024-02-19	Q	KLIC	50.57	51.285	50.0201	50.36	-0.17	0	0	50.30	50.82
2024-02-16	Q	KLIC	50.57	51.285	50.0201	50.36	-0.17	433,445	5,371	50.30	50.82
2024-02-15	Q	KLIC	49.87	50.80	49.46	50.53	1.05	368,985	5,533	47.25	55.46
2024-02-14	Q	KLIC	48.77	49.595	48.62	49.48	1.57	391,942	5,093	48.00	49.40
2024-02-13	Q	KLIC	48.70	49.29	47.56	47.91	-2.26	473,505	5,738	47.23	48.56
2024-02-12	Q	KLIC	50.21	51.04	49.792	50.17	0.04	405,442	5,857	49.13	50.56
2024-02-09	Q	KLIC	48.10	50.68	47.82	50.13	2.58	680,560	7,717	48.19	54.41
2024-02-08	Q	KLIC	46.91	48.36	46.72	47.55	0.40	481,280	6,342	47.10	48.36
2024-02-07	Q	KLIC	47.94	47.94	46.82	47.15	-0.46	638,730	8,133	41.27	47.28
2024-02-06	Q	KLIC	46.66	48.05	46.66	47.61	0.72	975,203	10,077	45.21	52.11
2024-02-05	Q	KLIC	45.97	47.31	44.8201	46.89	0.83	742,699	9,267	45.00	51.73
2024-02-02	Q	KLIC	45.00	46.40	44.7801	46.06	0.58	1,056,032	13,057	45.45	50.74
2024-02-01	Q	KLIC	49.50	51.07	45.37	45.48	-4.84	2,272,882	20,397	45.00	47.55
2024-01-31	Q	KLIC	51.95	52.00	50.16	50.32	-2.35	922,455	11,397	48.16	49.81
2024-01-30	Q	KLIC	53.09	53.645	52.64	52.67	-0.96	399,211	4,563	52.45	57.91