Casella Waste Sys (NQ: CWST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.28	15.62	14.95	15.60	136,087	+0.40(+2.63%)
May 30, 2006	15.72	15.87	15.15	15.20	66,169	-0.61(-3.86%)
May 26, 2006	16.15	16.15	15.75	15.81	24,821	-0.32(-1.98%)
May 25, 2006	15.78	16.15	15.40	16.13	78,506	+0.44(+2.80%)
May 24, 2006	15.73	15.96	15.40	15.69	117,919	-0.04(-0.25%)
May 23, 2006	16.15	16.15	15.69	15.73	164,825	-0.33(-2.05%)
May 22, 2006	15.60	16.09	15.44	16.06	138,082	+0.30(+1.90%)
May 19, 2006	14.95	15.78	14.82	15.76	97,526	+0.68(+4.51%)
May 18, 2006	14.85	15.34	14.85	15.08	67,183	+0.33(+2.24%)
May 17, 2006	14.57	14.79	14.23	14.75	272,890	+0.11(+0.75%)
May 16, 2006	14.85	14.91	14.51	14.64	100,066	-0.22(-1.48%)
May 15, 2006	15.35	15.35	14.84	14.86	157,740	-0.64(-4.13%)
May 12, 2006	15.68	15.76	15.24	15.50	85,288	-0.24(-1.52%)
May 11, 2006	15.98	16.34	15.52	15.74	97,491	-0.20(-1.25%)
May 10, 2006	16.21	16.21	15.87	15.94	66,820	-0.28(-1.73%)
May 09, 2006	16.07	16.24	15.95	16.22	71,977	+0.09(+0.56%)
May 08, 2006	16.06	16.23	15.96	16.13	59,242	+0.04(+0.25%)
May 05, 2006	16.03	16.48	15.94	16.09	149,243	+0.16(+1.00%)
May 04, 2006	15.61	16.00	15.55	15.93	58,686	+0.28(+1.79%)
May 03, 2006	15.87	15.87	15.51	15.65	138,769	-0.19(-1.20%)
May 02, 2006	15.75	15.96	15.55	15.84	161,530	+0.16(+1.02%)
May 01, 2006	15.66	15.81	15.50	15.68	207,846	+0.13(+0.84%)
Apr 28, 2006	15.42	15.76	15.28	15.55	284,100	+0.10(+0.65%)
Apr 27, 2006	15.01	15.64	14.92	15.45	101,372	+0.33(+2.18%)
Apr 26, 2006	15.14	15.18	15.00	15.12	60,677	-0.04(-0.26%)
Apr 25, 2006	15.00	15.20	15.00	15.16	57,313	+0.16(+1.07%)
Apr 24, 2006	15.13	15.25	15.00	15.00	73,537	-0.04(-0.27%)
Apr 21, 2006	15.11	15.19	14.75	15.04	89,634	+0.08(+0.53%)
Apr 20, 2006	15.01	15.22	14.72	14.96	65,604	-0.08(-0.53%)
Apr 19, 2006	14.31	15.04	14.31	15.04	150,303	+0.74(+5.17%)
Apr 18, 2006	14.14	14.41	14.05	14.30	116,665	+0.16(+1.13%)
Apr 17, 2006	13.97	14.15	13.76	14.14	74,087	+0.15(+1.07%)
Apr 13, 2006	13.99	14.11	13.81	13.99	21,610	-0.06(-0.43%)
Apr 12, 2006	14.02	14.15	13.91	14.05	53,041	+0.03(+0.21%)
Apr 11, 2006	13.78	14.10	13.71	14.02	96,089	+0.03(+0.21%)
Apr 10, 2006	14.00	14.17	13.83	13.99	48,019	-0.05(-0.36%)
Apr 07, 2006	14.10	14.12	13.69	14.04	167,555	+0.04(+0.29%)
Apr 06, 2006	14.25	14.26	13.75	14.00	87,876	-0.29(-2.03%)
Apr 05, 2006	14.25	14.29	14.10	14.29	68,883	+0.04(+0.28%)
Apr 04, 2006	14.14	14.38	14.06	14.25	109,076	+0.12(+0.85%)
Apr 03, 2006	14.20	14.20	13.48	14.13	128,136	-0.08(-0.56%)
Mar 31, 2006	14.02	14.25	13.95	14.21	126,123	+0.21(+1.50%)
Mar 30, 2006	14.08	14.15	13.86	14.00	117,799	-0.05(-0.36%)
Mar 29, 2006	14.00	14.06	13.75	14.05	61,472	+0.06(+0.43%)
Mar 28, 2006	14.11	14.22	13.94	13.99	55,639	-0.11(-0.78%)
Mar 27, 2006	14.10	14.22	13.79	14.10	69,740	+0.02(+0.14%)
Mar 24, 2006	13.91	14.09	13.70	14.08	45,831	+0.17(+1.22%)
Mar 23, 2006	13.56	13.96	13.33	13.91	244,900	+0.31(+2.28%)
Mar 22, 2006	14.30	14.81	13.50	13.60	181,100	+0.05(+0.37%)
Mar 21, 2006	13.30	13.71	13.26	13.55	98,725	+0.20(+1.50%)
Mar 20, 2006	13.75	13.75	13.22	13.35	65,769	-0.43(-3.12%)
Mar 17, 2006	13.79	14.00	13.45	13.78	249,772	+0.06(+0.44%)
Mar 16, 2006	13.61	13.83	13.44	13.72	60,892	+0.21(+1.55%)
Mar 15, 2006	13.97	13.97	13.40	13.51	47,322	-0.49(-3.50%)
Mar 14, 2006	13.27	14.00	13.10	14.00	180,568	+0.73(+5.50%)
Mar 13, 2006	13.05	13.30	12.95	13.27	114,394	+0.32(+2.47%)
Mar 10, 2006	12.85	13.00	12.60	12.95	112,830	+0.11(+0.86%)
Mar 09, 2006	13.68	13.81	12.75	12.84	182,579	-0.85(-6.21%)
Mar 08, 2006	14.50	14.51	13.31	13.69	136,143	-0.91(-6.23%)
Mar 07, 2006	14.43	14.79	14.43	14.60	33,542	+0.09(+0.62%)
Mar 06, 2006	14.65	14.65	14.45	14.51	245,161	-0.04(-0.27%)
Mar 03, 2006	14.69	14.78	14.20	14.55	52,079	-0.24(-1.62%)
Mar 02, 2006	14.20	14.82	14.20	14.79	157,609	+0.49(+3.43%)