Cabot Corp (NY: CBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.21	29.66	28.97	29.48	343,967	+0.39(+1.35%)
Jun 29, 2011	29.14	29.19	28.64	29.09	281,940	+0.10(+0.33%)
Jun 28, 2011	28.70	29.00	28.61	29.00	166,192	+0.42(+1.48%)
Jun 27, 2011	28.43	28.77	28.10	28.57	296,205	+0.16(+0.55%)
Jun 24, 2011	28.86	28.92	28.29	28.42	304,986	-0.37(-1.28%)
Jun 23, 2011	28.79	28.91	28.37	28.79	481,736	-0.52(-1.77%)
Jun 22, 2011	28.93	29.40	28.83	29.31	434,104	+0.26(+0.89%)
Jun 21, 2011	28.59	29.20	28.49	29.05	282,463	+0.61(+2.13%)
Jun 20, 2011	28.26	28.47	28.17	28.44	833,219	+0.70(+2.53%)
Jun 17, 2011	27.94	28.08	27.52	27.74	688,471	+0.04(+0.16%)
Jun 16, 2011	28.00	28.22	27.30	27.69	850,014	-0.39(-1.40%)
Jun 15, 2011	28.34	28.46	27.92	28.09	475,741	-0.57(-1.99%)
Jun 14, 2011	28.60	28.79	28.43	28.65	760,059	+0.46(+1.63%)
Jun 13, 2011	28.43	28.66	28.17	28.20	529,168	-0.20(-0.70%)
Jun 10, 2011	28.65	28.83	28.17	28.40	614,255	-0.39(-1.36%)
Jun 09, 2011	28.63	28.92	28.37	28.79	485,930	+0.28(+0.99%)
Jun 08, 2011	28.85	29.06	28.48	28.51	461,560	-0.48(-1.66%)
Jun 07, 2011	29.14	29.30	28.88	28.99	502,952	+0.01(+0.05%)
Jun 06, 2011	29.28	29.49	28.88	28.97	407,565	-0.32(-1.09%)
Jun 03, 2011	29.73	29.73	29.19	29.29	474,031	-0.61(-2.05%)
May 24, 2011	30.11	30.35	29.64	29.90	327,420	-0.03(-0.10%)
May 23, 2011	30.19	30.45	29.93	29.93	318,418	-0.74(-2.42%)
May 20, 2011	31.21	31.23	30.60	30.68	299,080	-0.64(-2.05%)
May 19, 2011	31.40	31.77	31.14	31.32	402,442	+0.13(+0.42%)
May 18, 2011	30.13	31.20	29.82	31.19	849,459	+1.23(+4.10%)
May 17, 2011	30.14	30.32	29.63	29.96	265,812	-0.39(-1.29%)
May 16, 2011	30.56	31.10	30.27	30.35	424,445	-0.30(-0.98%)
May 13, 2011	31.15	31.29	30.60	30.65	333,593	-0.46(-1.49%)
May 12, 2011	31.13	31.27	30.57	31.11	365,334	-0.19(-0.61%)
May 11, 2011	31.66	31.66	31.12	31.30	303,407	-0.40(-1.28%)
May 10, 2011	31.75	31.90	31.25	31.71	350,919	+0.27(+0.87%)
May 09, 2011	30.80	31.60	30.80	31.44	452,397	+0.51(+1.64%)
May 06, 2011	31.36	31.52	30.74	30.93	564,120	-0.05(-0.17%)
May 05, 2011	30.55	31.41	30.16	30.98	1,053,785	+0.29(+0.94%)
May 04, 2011	32.48	32.59	30.67	30.69	918,871	-1.76(-5.42%)
May 03, 2011	32.46	32.77	32.09	32.45	611,366	-0.08(-0.25%)
May 02, 2011	32.53	32.61	32.50	32.53	589,366	-0.49(-1.47%)
Apr 29, 2011	33.54	33.72	32.72	33.02	555,678	-0.40(-1.19%)
Apr 28, 2011	33.92	33.92	33.08	33.42	763,174	-0.50(-1.48%)
Apr 27, 2011	34.65	35.90	33.28	33.92	962,717	-0.99(-2.83%)
Apr 26, 2011	34.80	35.34	34.60	34.90	925,862	+0.12(+0.34%)
Apr 25, 2011	34.36	34.82	34.13	34.79	659,764	+0.69(+2.03%)
Apr 21, 2011	33.88	34.39	33.83	34.09	482,386	+0.46(+1.38%)
Apr 20, 2011	33.71	33.89	33.52	33.63	508,227	+0.57(+1.74%)
Apr 19, 2011	33.26	33.75	32.84	33.06	359,810	+0.01(+0.04%)
Apr 18, 2011	32.64	33.11	32.49	33.04	533,565	-0.21(-0.62%)
Apr 15, 2011	32.95	33.52	32.77	33.25	244,306	+0.29(+0.89%)
Apr 14, 2011	32.67	33.07	32.54	32.95	309,306	-0.03(-0.09%)
Apr 13, 2011	33.09	33.27	32.32	32.98	420,839	+0.16(+0.49%)
Apr 12, 2011	33.25	33.29	32.62	32.82	332,397	-0.68(-2.02%)
Apr 11, 2011	34.30	34.30	33.31	33.50	295,239	-0.69(-2.02%)
Apr 08, 2011	34.60	34.70	34.01	34.19	375,470	-0.22(-0.64%)
Apr 07, 2011	34.45	35.18	34.39	34.41	430,809	+0.05(+0.15%)
Apr 06, 2011	35.39	35.49	34.23	34.36	429,641	-0.85(-2.42%)
Apr 05, 2011	34.76	35.47	34.43	35.21	522,004	+0.43(+1.23%)
Apr 04, 2011	34.65	35.22	34.65	34.79	415,960	+0.29(+0.85%)