Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	100.99	108.61	96.51	108.23	222,297	+12.53(+13.09%)
Oct 30, 2017	98.08	98.08	95.13	95.70	63,341	-2.52(-2.57%)
Oct 27, 2017	97.80	98.23	96.70	98.23	46,204	+0.81(+0.83%)
Oct 26, 2017	97.94	98.39	97.23	97.42	45,120	+0.29(+0.29%)
Oct 25, 2017	98.18	98.65	96.56	97.13	62,743	-0.95(-0.97%)
Oct 24, 2017	97.46	98.80	97.18	98.08	57,210	+1.14(+1.18%)
Oct 23, 2017	97.23	97.32	96.23	96.94	37,328	+0.10(+0.10%)
Oct 20, 2017	96.46	96.99	96.13	96.84	48,131	+1.10(+1.14%)
Oct 19, 2017	94.94	95.80	94.32	95.75	38,665	+0.52(+0.55%)
Oct 18, 2017	94.27	95.65	94.25	95.22	56,014	+0.91(+0.96%)
Oct 17, 2017	95.56	95.75	93.89	94.32	45,993	-1.48(-1.54%)
Oct 16, 2017	95.13	96.65	94.84	95.80	59,119	+1.10(+1.16%)
Oct 13, 2017	94.61	95.34	93.89	94.70	139,368	+0.24(+0.25%)
Oct 12, 2017	95.13	95.75	94.27	94.46	72,585	-0.91(-0.95%)
Oct 11, 2017	94.94	96.37	94.46	95.37	61,287	+0.39(+0.41%)
Oct 10, 2017	94.60	95.31	93.84	94.98	81,411	+1.05(+1.11%)
Oct 09, 2017	92.93	94.03	92.79	93.93	78,804	+1.14(+1.23%)
Oct 06, 2017	92.84	93.55	92.65	92.79	77,401	-0.19(-0.20%)
Oct 05, 2017	92.22	93.69	91.68	92.98	82,798	+1.14(+1.24%)
Oct 04, 2017	92.32	93.05	91.32	91.84	96,464	-1.19(-1.28%)
Oct 03, 2017	94.88	96.01	92.60	93.03	148,092	-1.81(-1.90%)
Oct 02, 2017	93.88	94.88	93.22	94.83	54,412	+1.14(+1.22%)
Sep 29, 2017	92.84	94.67	92.70	93.69	84,992	+0.90(+0.97%)
Sep 28, 2017	92.41	93.27	91.65	92.79	43,309	+0.29(+0.31%)
Sep 27, 2017	91.65	93.55	91.51	92.51	73,293	+1.09(+1.20%)
Sep 26, 2017	91.79	92.03	91.25	91.41	59,665	-0.05(-0.05%)
Sep 25, 2017	90.70	91.84	90.48	91.46	65,250	+0.67(+0.73%)
Sep 22, 2017	90.51	91.55	90.03	90.79	46,866	+0.33(+0.37%)
Sep 21, 2017	89.89	90.98	89.37	90.46	64,970	+0.52(+0.58%)
Sep 20, 2017	89.80	90.15	87.99	89.94	149,218	+0.29(+0.32%)
Sep 19, 2017	88.99	90.37	87.92	89.65	170,450	+0.71(+0.80%)
Sep 18, 2017	85.18	89.13	84.99	88.94	93,990	+1.47(+1.68%)
Sep 15, 2017	86.33	87.80	86.09	87.47	110,820	+1.05(+1.21%)
Sep 14, 2017	86.04	87.94	86.04	86.42	155,779	+0.24(+0.28%)
Sep 13, 2017	85.61	86.61	84.61	86.18	68,064	+0.57(+0.67%)
Sep 12, 2017	84.80	86.28	84.71	85.61	111,421	+1.19(+1.41%)
Sep 11, 2017	84.33	84.57	83.71	84.42	34,839	+0.38(+0.45%)
Sep 08, 2017	83.38	84.95	82.90	84.04	56,657	+0.67(+0.80%)
Sep 07, 2017	83.19	83.66	81.79	83.38	93,940	+0.48(+0.57%)
Sep 06, 2017	82.62	83.40	82.05	82.90	67,151	+0.90(+1.10%)
Sep 05, 2017	82.48	83.38	81.24	82.00	74,053	-0.76(-0.92%)
Sep 01, 2017	82.52	82.95	81.90	82.76	37,629	+0.19(+0.23%)
Aug 31, 2017	80.76	82.81	80.53	82.57	92,552	+2.04(+2.54%)
Aug 30, 2017	80.00	80.57	79.72	80.53	58,136	+0.33(+0.41%)
Aug 29, 2017	79.72	80.62	79.27	80.19	38,761	+0.14(+0.18%)
Aug 28, 2017	80.34	80.43	79.91	80.05	51,611	+0.09(+0.12%)
Aug 25, 2017	79.62	80.00	78.62	79.96	65,382	+0.86(+1.08%)
Aug 24, 2017	80.53	80.67	79.01	79.10	71,070	-1.09(-1.36%)
Aug 23, 2017	79.58	80.53	78.98	80.19	97,244	+0.38(+0.48%)
Aug 22, 2017	80.53	81.33	79.77	79.81	80,835	-0.09(-0.12%)
Aug 21, 2017	80.81	80.81	79.43	79.91	39,972	-1.00(-1.23%)
Aug 18, 2017	79.48	81.33	79.48	80.91	78,846	+0.67(+0.83%)
Aug 17, 2017	80.81	81.33	79.10	80.24	53,034	-0.86(-1.06%)
Aug 16, 2017	81.52	81.76	80.53	81.10	59,669	+0.19(+0.23%)
Aug 15, 2017	82.24	82.86	80.81	80.91	31,942	-1.19(-1.45%)
Aug 14, 2017	83.00	83.00	81.29	82.09	62,566	+0.90(+1.11%)
Aug 11, 2017	80.91	81.90	80.10	81.19	85,613	+0.48(+0.59%)
Aug 10, 2017	80.81	80.95	79.39	80.72	63,612	-0.38(-0.47%)
Aug 09, 2017	81.48	81.71	80.43	81.10	50,057	-0.67(-0.81%)
Aug 08, 2017	81.52	82.81	81.24	81.76	57,967	+0.29(+0.35%)
Aug 07, 2017	82.33	83.19	80.93	81.48	84,297	-0.95(-1.15%)
Aug 04, 2017	80.76	82.52	80.67	82.43	73,450	+1.81(+2.24%)
Aug 03, 2017	83.95	84.52	80.10	80.62	110,912	-3.33(-3.96%)
Aug 02, 2017	76.53	85.47	76.11	83.95	209,037	+10.60(+14.45%)