Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.23	20.47	19.23	20.18	73,636	+1.06(+5.55%)
Jan 28, 2010	20.04	20.63	18.82	19.12	79,188	-0.66(-3.35%)
Jan 27, 2010	19.09	19.86	19.07	19.78	47,182	+0.54(+2.80%)
Jan 26, 2010	19.18	19.63	19.12	19.25	67,009	-0.07(-0.37%)
Jan 25, 2010	18.81	19.57	18.71	19.32	38,612	+0.64(+3.41%)
Jan 22, 2010	19.17	19.30	18.59	18.68	53,135	-0.46(-2.40%)
Jan 21, 2010	19.61	19.89	18.59	19.14	102,332	-0.50(-2.52%)
Jan 20, 2010	20.11	20.58	19.28	19.63	86,786	-0.50(-2.46%)
Jan 19, 2010	18.85	20.27	18.60	20.13	78,990	+1.38(+7.36%)
Jan 15, 2010	19.17	18.75	18.75	18.75	92,899	-0.37(-1.94%)
Jan 14, 2010	18.97	19.36	18.75	19.12	70,440	+0.07(+0.37%)
Jan 13, 2010	18.64	19.13	18.44	19.05	73,514	+0.49(+2.62%)
Jan 12, 2010	18.17	18.62	18.17	18.56	75,593	+0.15(+0.82%)
Jan 11, 2010	18.07	18.57	17.74	18.41	18,829	+0.42(+2.31%)
Jan 08, 2010	17.77	18.03	17.68	18.00	38,141	+0.17(+0.94%)
Jan 07, 2010	17.40	17.86	17.40	17.83	29,926	+0.35(+2.03%)
Jan 06, 2010	18.10	18.10	17.25	17.48	185,726	-0.60(-3.33%)
Jan 05, 2010	18.44	18.44	17.79	18.08	100,236	-0.45(-2.44%)
Jan 04, 2010	18.09	18.58	17.86	18.53	35,831	+0.75(+4.23%)
Dec 31, 2009	18.25	17.78	17.78	17.78	25,428	-0.53(-2.90%)
Dec 30, 2009	18.46	18.46	17.97	18.31	21,512	-0.19(-1.05%)
Dec 29, 2009	18.84	18.84	18.29	18.50	17,024	-0.29(-1.55%)
Dec 28, 2009	18.40	18.86	18.05	18.79	19,612	+0.53(+2.91%)
Dec 24, 2009	18.63	18.99	18.09	18.26	13,508	-0.35(-1.85%)
Dec 23, 2009	18.48	19.01	18.08	18.61	25,506	+0.19(+1.01%)
Dec 22, 2009	18.33	18.51	18.07	18.42	33,691	+0.09(+0.48%)
Dec 21, 2009	18.56	18.76	18.03	18.33	37,466	-0.17(-0.91%)
Dec 18, 2009	19.10	19.10	18.20	18.50	150,013	-0.39(-2.06%)
Dec 17, 2009	18.85	19.09	18.39	18.89	28,966	-0.12(-0.65%)
Dec 16, 2009	19.05	19.43	18.76	19.01	44,928	+0.06(+0.33%)
Dec 15, 2009	18.57	19.36	18.18	18.95	82,738	+0.38(+2.05%)
Dec 14, 2009	18.31	18.57	18.30	18.57	39,440	+0.55(+3.04%)
Dec 11, 2009	17.85	18.09	17.41	18.02	45,891	+0.21(+1.19%)
Dec 10, 2009	17.89	18.09	17.32	17.81	38,644	+0.00(+0.00%)
Dec 09, 2009	17.64	17.92	16.99	17.81	34,627	+0.19(+1.05%)
Dec 08, 2009	17.48	17.80	16.81	17.63	35,631	+0.03(+0.15%)
Dec 07, 2009	17.48	17.74	17.13	17.60	58,232	+0.06(+0.35%)
Dec 04, 2009	17.07	17.67	16.94	17.54	59,226	+0.80(+4.76%)
Dec 03, 2009	16.79	17.09	16.59	16.74	64,040	-0.03(-0.16%)
Dec 02, 2009	16.13	16.86	16.13	16.77	53,475	+0.57(+3.50%)
Dec 01, 2009	16.44	16.59	16.03	16.20	28,517	+0.05(+0.33%)
Nov 30, 2009	15.78	16.16	15.36	16.15	73,523	+0.42(+2.70%)
Nov 27, 2009	16.17	16.26	15.72	15.72	22,458	-0.73(-4.46%)
Nov 25, 2009	16.45	16.52	16.13	16.46	20,906	+0.03(+0.16%)
Nov 24, 2009	16.37	16.47	15.84	16.43	25,585	+0.02(+0.11%)
Nov 23, 2009	16.06	16.45	15.98	16.41	40,159	+0.38(+2.37%)
Nov 20, 2009	15.78	16.09	15.75	16.03	31,325	+0.20(+1.29%)
Nov 19, 2009	16.08	16.17	15.66	15.83	58,301	-0.32(-1.97%)
Nov 18, 2009	16.31	16.47	16.07	16.15	20,002	-0.24(-1.46%)
Nov 17, 2009	16.09	16.48	16.00	16.39	54,038	+0.28(+1.76%)
Nov 16, 2009	16.12	16.27	15.77	16.10	43,780	+0.15(+0.94%)
Nov 13, 2009	16.19	16.32	15.80	15.95	32,015	+0.05(+0.33%)
Nov 12, 2009	16.44	16.63	15.85	15.90	40,748	-0.52(-3.18%)
Nov 11, 2009	16.68	16.81	16.03	16.42	59,827	-0.14(-0.85%)
Nov 10, 2009	17.64	17.75	16.36	16.56	64,163	-1.11(-6.31%)
Nov 09, 2009	17.34	17.94	17.33	17.68	41,709	+0.43(+2.51%)
Nov 06, 2009	16.85	17.30	16.69	17.25	53,168	+0.21(+1.25%)
Nov 05, 2009	16.91	17.09	16.55	17.03	44,306	+0.24(+1.42%)
Nov 04, 2009	17.06	17.12	16.72	16.79	36,009	+0.05(+0.32%)
Nov 03, 2009	16.71	16.96	16.41	16.74	37,790	+0.11(+0.69%)