Historical Prices for Key Technology, Inc. (KTEC)

Historical Prices for Key Technology, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 12.07 12.3 12 12.01 6781 12.01
Aug 22, 2016 11.9284 12.07 11.73 12.06 3764 12.06
Aug 19, 2016 12 12.1 11.95 12 14726 12
Aug 18, 2016 11.9 12.0739 11.9 12 15211 12
Aug 17, 2016 12.01 12.38 12.01 12.02 10605 12.02
Aug 16, 2016 11.04 12.98 10.782 12.3 10473 12.3
Aug 15, 2016 10.64 10.64 10.64 10.64 115 10.64
Aug 12, 2016 10.63 10.63 10.6 10.6 279 10.6
Aug 11, 2016 10.3499 11.0035 10.275 10.6 34445 10.6
Aug 10, 2016 10.3208 10.5 10.09 10.1 5035 10.1
Aug 09, 2016 10.5 10.5 9.44 9.73 7642 9.73
Aug 08, 2016 10.3 10.3 10.3 10.3 106 10.3
Aug 05, 2016 9.6754 9.6754 9.6754 9.6754 201 9.6754
Aug 04, 2016 9.75 9.8 9.75 9.8 3002 9.8
Aug 03, 2016 9.75 9.75 9.75 9.75 66 9.75
Aug 02, 2016 9.75 9.75 9.75 9.75 54 9.75
Aug 01, 2016 9.75 9.98 9.75 9.75 10482 9.75
Jul 29, 2016 10 10.1 9.74 9.75 10701 9.75
Jul 28, 2016 9.562 9.5899 9.562 9.5899 1556 9.5899
Jul 27, 2016 9.332 9.8 9.332 9.79 1553 9.79