Msc Industrial Direct Company (NY: MSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.52	26.09	25.51	25.77	558,552	+0.39(+1.54%)
May 30, 2006	26.21	26.29	25.38	25.38	551,019	-1.02(-3.86%)
May 26, 2006	26.60	26.66	26.25	26.40	516,939	-0.20(-0.73%)
May 25, 2006	25.99	26.62	25.90	26.60	1,079,796	+0.84(+3.25%)
May 24, 2006	25.63	25.99	25.27	25.76	1,203,560	+0.13(+0.52%)
May 23, 2006	25.65	25.95	25.48	25.63	687,877	+0.18(+0.72%)
May 22, 2006	25.78	25.78	24.95	25.44	713,706	-0.54(-2.06%)
May 19, 2006	25.69	26.26	25.37	25.98	643,931	+0.35(+1.35%)
May 18, 2006	26.34	26.59	25.57	25.63	816,842	-0.42(-1.63%)
May 17, 2006	27.13	27.14	25.81	26.06	2,252,685	-1.41(-5.12%)
May 16, 2006	28.12	28.25	27.45	27.46	898,993	-0.67(-2.38%)
May 15, 2006	28.27	28.43	28.04	28.13	596,758	-0.18(-0.65%)
May 12, 2006	29.48	29.48	28.02	28.32	1,194,054	-1.30(-4.39%)
May 11, 2006	30.49	30.49	29.46	29.62	544,920	-0.88(-2.87%)
May 10, 2006	30.50	30.51	30.04	30.49	467,971	-0.02(-0.06%)
May 09, 2006	29.94	30.57	29.92	30.51	623,842	+0.51(+1.71%)
May 08, 2006	29.72	30.08	29.69	29.99	490,930	+0.17(+0.56%)
May 05, 2006	29.19	29.83	29.11	29.83	589,045	+0.75(+2.59%)
May 04, 2006	28.90	29.19	28.78	29.07	477,478	+0.18(+0.62%)
May 03, 2006	29.09	29.09	28.79	28.90	394,968	-0.14(-0.48%)
May 02, 2006	28.99	29.14	28.67	29.04	634,246	+0.04(+0.15%)
May 01, 2006	29.41	29.41	28.67	28.99	937,019	+0.08(+0.27%)
Apr 28, 2006	28.66	29.10	28.66	28.91	418,286	-0.25(-0.84%)
Apr 27, 2006	29.12	29.24	28.87	29.16	582,767	+0.08(+0.29%)
Apr 26, 2006	28.84	29.17	28.78	29.07	523,037	+0.37(+1.30%)
Apr 25, 2006	30.01	30.01	28.61	28.70	1,004,282	-0.81(-2.76%)
Apr 24, 2006	29.55	29.55	29.17	29.51	942,041	-0.06(-0.19%)
Apr 21, 2006	29.60	29.63	29.31	29.57	801,417	+0.21(+0.70%)
Apr 20, 2006	29.36	29.67	28.99	29.36	962,669	-0.06(-0.21%)
Apr 19, 2006	29.19	29.44	29.02	29.43	1,027,062	+0.29(+1.00%)
Apr 18, 2006	28.13	29.22	28.66	29.14	1,066,164	+1.01(+3.59%)
Apr 17, 2006	28.61	28.67	27.80	28.13	1,502,567	-0.47(-1.66%)
Apr 13, 2006	28.41	28.90	28.36	28.60	1,470,819	+0.20(+0.69%)
Apr 12, 2006	28.38	28.59	28.22	28.41	879,263	-0.01(-0.04%)
Apr 11, 2006	28.90	28.90	28.17	28.42	1,740,948	-0.49(-1.70%)
Apr 10, 2006	29.10	29.19	28.70	28.91	1,644,089	-0.09(-0.33%)
Apr 07, 2006	29.41	29.44	28.72	29.00	1,212,349	-0.38(-1.29%)
Apr 06, 2006	29.54	29.54	29.07	29.38	1,051,994	-0.16(-0.55%)
Apr 05, 2006	29.54	29.54	29.07	29.54	587,430	+0.27(+0.93%)
Apr 04, 2006	29.28	29.60	28.94	29.27	806,798	+0.52(+1.80%)
Apr 03, 2006	30.12	30.15	28.59	28.75	1,128,226	-1.37(-4.54%)
Mar 31, 2006	29.89	30.27	29.73	30.12	675,500	+0.48(+1.62%)
Mar 30, 2006	30.83	31.11	29.61	29.64	1,137,553	+0.03(+0.09%)
Mar 29, 2006	29.25	29.99	29.04	29.61	919,082	+0.27(+0.91%)
Mar 28, 2006	28.78	29.34	28.00	29.34	1,116,567	+0.34(+1.17%)
Mar 27, 2006	29.19	29.38	28.81	29.00	1,161,768	-0.10(-0.34%)
Mar 24, 2006	29.00	29.41	28.95	29.10	536,311	+0.11(+0.37%)
Mar 23, 2006	29.02	29.43	28.67	29.00	794,780	-0.05(-0.17%)
Mar 22, 2006	28.67	29.17	28.55	29.05	460,796	+0.26(+0.91%)
Mar 21, 2006	28.52	28.99	28.50	28.78	851,102	+0.27(+0.94%)
Mar 20, 2006	28.99	29.53	28.47	28.52	1,410,193	+0.31(+1.09%)
Mar 17, 2006	27.66	28.32	27.21	28.21	875,137	+0.69(+2.49%)
Mar 16, 2006	26.62	28.08	26.62	27.52	1,831,708	+1.14(+4.31%)
Mar 15, 2006	25.86	26.43	25.84	26.39	736,485	+0.64(+2.49%)
Mar 14, 2006	25.46	25.80	25.15	25.75	297,213	+0.48(+1.92%)
Mar 13, 2006	24.67	25.36	24.67	25.26	438,017	+0.67(+2.72%)
Mar 10, 2006	24.64	25.09	24.49	24.59	1,635,300	+0.06(+0.25%)
Mar 09, 2006	25.23	25.46	23.37	24.53	2,343,804	-1.93(-7.31%)
Mar 08, 2006	26.60	26.89	26.12	26.47	421,874	-0.05(-0.19%)
Mar 07, 2006	26.95	26.98	26.50	26.52	322,324	-0.35(-1.29%)
Mar 06, 2006	26.63	27.14	26.38	26.86	536,490	+0.27(+1.01%)
Mar 03, 2006	26.46	26.92	26.30	26.59	385,462	+0.02(+0.08%)
Mar 02, 2006	27.17	27.20	26.57	26.57	342,234	-0.60(-2.20%)