Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.16	16.16	15.82	16.03	39,295	-0.27(-1.63%)
Oct 28, 2004	17.10	17.11	16.08	16.30	57,423	-1.23(-7.04%)
Oct 27, 2004	17.05	17.53	16.90	17.53	18,915	+0.62(+3.68%)
Oct 26, 2004	16.47	16.93	16.30	16.91	17,452	+0.44(+2.70%)
Oct 25, 2004	16.08	16.48	16.08	16.47	14,524	+0.39(+2.43%)
Oct 22, 2004	16.63	16.83	16.08	16.08	15,875	-0.47(-2.84%)
Oct 21, 2004	16.41	16.63	16.36	16.55	8,895	+0.36(+2.19%)
Oct 20, 2004	16.23	16.49	16.11	16.19	12,047	-0.09(-0.55%)
Oct 19, 2004	17.05	17.10	16.28	16.28	7,994	-0.68(-4.03%)
Oct 18, 2004	16.65	16.96	16.54	16.96	7,881	+0.22(+1.33%)
Oct 15, 2004	16.39	16.96	16.38	16.74	9,795	+0.40(+2.45%)
Oct 14, 2004	16.48	16.57	16.18	16.34	14,524	-0.20(-1.18%)
Oct 13, 2004	16.92	17.10	16.52	16.54	22,969	-0.25(-1.48%)
Oct 12, 2004	16.48	16.83	16.48	16.79	12,385	+0.21(+1.29%)
Oct 11, 2004	16.55	16.83	16.51	16.57	11,372	+0.02(+0.11%)
Oct 08, 2004	16.65	16.96	16.49	16.55	33,328	-0.01(-0.05%)
Oct 07, 2004	17.23	17.36	16.55	16.56	12,160	-0.77(-4.46%)
Oct 06, 2004	17.32	17.43	17.20	17.34	18,803	+0.14(+0.83%)
Oct 05, 2004	17.31	17.41	17.15	17.19	13,623	-0.03(-0.15%)
Oct 04, 2004	17.00	17.75	17.00	17.22	38,732	+0.13(+0.78%)