Anixter International Inc (NY: AXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	32.53	34.44	32.05	33.61	912,636	+0.40(+1.20%)
Oct 30, 2008	32.46	33.35	31.54	33.21	1,432,985	+1.64(+5.19%)
Oct 29, 2008	31.29	32.91	30.49	31.57	599,280	-0.04(-0.13%)
Oct 28, 2008	29.97	31.66	28.56	31.61	687,719	+2.55(+8.77%)
Oct 27, 2008	29.58	29.95	28.60	29.06	695,951	-1.07(-3.55%)
Oct 24, 2008	26.49	30.60	26.01	30.13	0	-0.57(-1.86%)
Oct 23, 2008	34.72	35.07	27.02	30.70	1,843,842	-4.05(-11.65%)
Oct 22, 2008	35.59	36.11	33.48	34.75	1,705,129	-1.18(-3.28%)
Oct 21, 2008	45.15	45.15	34.30	35.93	3,442,864	-11.89(-24.86%)
Oct 20, 2008	45.92	47.86	44.57	47.82	540,200	+2.02(+4.41%)
Oct 17, 2008	44.74	48.20	44.10	45.80	0	+0.19(+0.42%)
Oct 16, 2008	43.08	45.74	41.41	45.61	709,084	+2.61(+6.07%)
Oct 15, 2008	47.09	47.13	43.00	43.00	496,038	-4.57(-9.61%)
Oct 14, 2008	50.99	51.11	46.32	47.57	417,091	-1.93(-3.90%)
Oct 13, 2008	46.89	49.50	46.65	49.50	509,037	+4.00(+8.79%)
Oct 10, 2008	45.00	47.11	41.86	45.50	0	-0.27(-0.59%)
Oct 09, 2008	48.62	48.87	45.12	45.77	617,665	-2.37(-4.92%)
Oct 08, 2008	47.08	50.26	46.45	48.14	1,064,706	-0.20(-0.41%)
Oct 07, 2008	52.70	53.98	48.02	48.34	1,859,805	-3.62(-6.97%)
Oct 06, 2008	53.30	53.30	49.32	51.96	1,057,666	-2.37(-4.36%)
Oct 03, 2008	57.01	59.12	54.22	54.33	0	-1.69(-3.02%)
Oct 02, 2008	57.46	58.15	55.35	56.02	1,095,513	-2.55(-4.35%)
Oct 01, 2008	59.12	60.70	57.91	58.57	518,035	-0.94(-1.58%)
Sep 30, 2008	57.59	59.78	56.48	59.51	1,562,227	+3.45(+6.15%)
Sep 29, 2008	59.79	59.83	55.97	56.06	564,369	-4.75(-7.81%)
Sep 26, 2008	59.98	60.93	59.25	60.81	0	-0.10(-0.16%)
Sep 25, 2008	60.80	61.65	60.06	60.91	363,258	+1.42(+2.39%)
Sep 24, 2008	58.21	60.75	58.21	59.49	350,168	+0.41(+0.69%)
Sep 23, 2008	61.32	61.50	58.74	59.08	514,527	-2.43(-3.95%)
Sep 22, 2008	62.24	62.62	61.36	61.51	638,724	-1.27(-2.02%)
Sep 19, 2008	67.73	68.91	62.35	62.78	0	+1.13(+1.83%)
Sep 18, 2008	60.91	63.19	57.11	61.65	593,294	+1.95(+3.27%)
Sep 17, 2008	62.83	62.92	59.57	59.70	719,267	-3.95(-6.21%)
Sep 16, 2008	61.13	63.92	61.13	63.65	710,955	+1.30(+2.09%)
Sep 15, 2008	64.48	65.64	62.11	62.35	592,403	-4.76(-7.09%)
Sep 12, 2008	66.85	67.21	66.16	67.11	0	-0.04(-0.06%)
Sep 11, 2008	67.95	68.43	66.26	67.15	450,792	-1.61(-2.34%)
Sep 10, 2008	69.05	70.21	68.11	68.76	563,064	+0.49(+0.72%)
Sep 09, 2008	70.44	71.50	68.23	68.27	385,253	-2.41(-3.41%)
Sep 08, 2008	69.95	71.63	69.50	70.68	466,933	+2.37(+3.47%)
Sep 05, 2008	68.54	68.97	67.11	68.31	0	-0.64(-0.93%)
Sep 04, 2008	71.99	71.99	68.65	68.95	585,730	-3.45(-4.77%)
Sep 03, 2008	72.66	73.84	71.56	72.40	507,808	-0.32(-0.44%)
Sep 02, 2008	74.88	75.07	72.17	72.72	659,003	-1.09(-1.48%)
Aug 29, 2008	72.28	75.03	72.28	73.81	0	+1.27(+1.75%)
Aug 28, 2008	69.32	72.74	69.16	72.54	579,197	+3.76(+5.47%)
Aug 27, 2008	67.26	69.25	67.26	68.78	519,953	+1.58(+2.35%)
Aug 26, 2008	66.06	67.83	65.74	67.20	384,126	+0.93(+1.40%)
Aug 25, 2008	66.91	67.29	65.76	66.27	354,168	-1.16(-1.72%)
Aug 22, 2008	67.07	68.50	66.60	67.43	0	+0.83(+1.25%)
Aug 21, 2008	66.49	67.58	66.06	66.60	299,544	-0.53(-0.79%)
Aug 20, 2008	68.12	68.61	66.66	67.13	517,947	-0.56(-0.83%)
Aug 19, 2008	69.72	69.80	67.27	67.69	520,391	-2.21(-3.16%)
Aug 18, 2008	70.89	70.89	69.05	69.90	327,033	-0.60(-0.85%)
Aug 15, 2008	69.77	70.94	69.43	70.50	0	+0.52(+0.74%)
Aug 14, 2008	68.39	70.35	68.39	69.98	339,434	+0.92(+1.33%)
Aug 13, 2008	67.51	69.30	67.51	69.06	516,279	+0.96(+1.41%)
Aug 12, 2008	69.61	69.74	67.47	68.10	407,591	-1.78(-2.55%)
Aug 11, 2008	68.20	70.75	67.90	69.88	442,990	+1.85(+2.72%)
Aug 08, 2008	67.12	68.32	66.72	68.03	438,437	+0.83(+1.24%)
Aug 07, 2008	67.59	67.69	66.92	67.20	353,386	-0.85(-1.25%)
Aug 06, 2008	69.23	69.23	67.60	68.05	411,933	-0.74(-1.08%)
Aug 05, 2008	68.06	69.29	68.06	68.79	426,210	+1.54(+2.29%)
Aug 04, 2008	67.09	68.14	66.17	67.25	587,227	-0.21(-0.31%)