Applied Industrial Technologies (NY: AIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.07	40.11	39.62	39.66	231,570	-0.30(-0.75%)
May 29, 2014	39.99	40.15	39.78	39.96	129,222	+0.04(+0.10%)
May 28, 2014	40.02	40.15	39.68	39.92	167,179	-0.08(-0.19%)
May 27, 2014	39.91	40.22	39.84	40.00	206,293	+0.48(+1.22%)
May 23, 2014	38.99	39.51	39.51	39.51	158,483	+0.33(+0.85%)
May 22, 2014	38.81	39.20	38.50	39.18	144,074	+0.50(+1.29%)
May 21, 2014	38.79	38.81	38.36	38.68	231,727	+0.09(+0.24%)
May 20, 2014	39.03	39.44	38.38	38.59	328,580	-0.65(-1.66%)
May 19, 2014	38.00	39.24	38.00	39.24	196,481	+1.11(+2.91%)
May 16, 2014	38.70	38.93	38.01	38.13	459,457	-0.66(-1.70%)
May 15, 2014	39.05	39.21	38.22	38.79	262,976	-0.42(-1.08%)
May 14, 2014	39.52	39.68	39.19	39.21	387,259	-0.38(-0.97%)
May 13, 2014	39.60	39.97	39.48	39.60	372,717	-0.03(-0.08%)
May 12, 2014	39.40	39.97	39.36	39.63	447,279	+0.36(+0.91%)
May 09, 2014	38.61	39.31	38.40	39.27	202,243	+0.52(+1.35%)
May 08, 2014	38.54	39.12	38.53	38.75	271,232	+0.28(+0.73%)
May 07, 2014	39.49	39.49	38.38	38.47	517,728	-0.85(-2.15%)
May 06, 2014	39.39	39.71	39.05	39.31	280,023	-0.37(-0.94%)
May 05, 2014	38.87	39.72	38.67	39.69	500,218	+0.62(+1.59%)
May 02, 2014	40.05	40.11	39.00	39.07	341,697	-0.79(-1.98%)
May 01, 2014	39.46	40.49	38.74	39.85	587,290	+0.15(+0.38%)
Apr 30, 2014	39.19	39.91	38.99	39.70	330,739	+0.38(+0.97%)
Apr 29, 2014	39.75	39.77	39.28	39.32	219,373	-0.22(-0.54%)
Apr 28, 2014	39.98	40.02	39.19	39.54	230,553	-0.34(-0.85%)
Apr 25, 2014	40.10	40.23	39.77	39.88	194,260	-0.32(-0.80%)
Apr 24, 2014	40.61	40.61	39.88	40.20	150,360	-0.19(-0.47%)
Apr 23, 2014	40.34	40.83	40.34	40.39	154,826	-0.07(-0.18%)
Apr 22, 2014	40.18	40.51	40.06	40.47	207,460	+0.24(+0.60%)
Apr 21, 2014	40.35	40.60	39.79	40.23	142,692	+0.03(+0.08%)
Apr 17, 2014	39.94	40.19	40.19	40.19	156,057	+0.19(+0.48%)
Apr 16, 2014	40.18	40.34	39.76	40.00	119,780	+0.18(+0.46%)
Apr 15, 2014	40.06	40.31	39.26	39.82	138,334	-0.03(-0.08%)
Apr 14, 2014	40.31	40.31	39.54	39.85	205,850	+0.09(+0.23%)
Apr 11, 2014	39.72	40.62	39.67	39.76	288,248	-0.37(-0.93%)
Apr 10, 2014	40.69	41.09	39.99	40.13	183,721	-0.62(-1.52%)
Apr 09, 2014	40.04	40.96	40.04	40.76	187,937	+0.79(+1.97%)
Apr 08, 2014	39.61	40.37	39.53	39.97	195,372	+0.38(+0.96%)
Apr 07, 2014	39.79	39.98	39.07	39.59	235,499	-0.34(-0.85%)
Apr 04, 2014	40.86	40.86	39.79	39.93	188,123	-0.53(-1.31%)
Apr 03, 2014	40.97	41.00	40.27	40.46	125,200	-0.35(-0.85%)
Apr 02, 2014	40.14	40.90	39.99	40.81	165,412	+0.83(+2.07%)
Apr 01, 2014	39.96	40.41	39.76	39.98	363,134	+0.01(+0.02%)
Mar 31, 2014	39.81	40.38	39.70	39.97	179,961	+0.28(+0.71%)
Mar 28, 2014	39.70	40.49	39.55	39.69	213,093	-0.09(-0.23%)
Mar 27, 2014	39.44	40.12	39.44	39.78	222,693	+0.19(+0.48%)
Mar 26, 2014	40.43	40.74	39.59	39.59	177,778	-0.76(-1.89%)
Mar 25, 2014	40.40	40.91	40.30	40.35	169,047	-0.02(-0.04%)
Mar 24, 2014	40.93	41.06	39.97	40.37	170,203	-0.56(-1.38%)
Mar 21, 2014	40.99	41.43	40.90	40.93	238,906	+0.00(+0.00%)
Mar 20, 2014	40.70	41.09	40.65	40.93	93,793	+0.12(+0.28%)
Mar 19, 2014	41.49	41.54	40.54	40.81	118,532	-0.83(-1.99%)
Mar 18, 2014	41.15	41.80	41.08	41.64	170,167	+0.45(+1.09%)
Mar 17, 2014	41.06	41.70	41.06	41.20	178,250	+0.40(+0.97%)
Mar 14, 2014	40.47	41.05	40.28	40.80	175,526	+0.07(+0.16%)
Mar 13, 2014	41.61	41.61	40.47	40.73	157,501	-0.69(-1.66%)
Mar 12, 2014	41.47	41.55	41.09	41.42	148,189	-0.22(-0.52%)
Mar 11, 2014	42.39	42.39	41.34	41.63	194,453	-0.83(-1.95%)
Mar 10, 2014	42.60	42.67	42.01	42.46	122,346	-0.34(-0.79%)
Mar 07, 2014	43.07	43.07	42.46	42.80	187,327	+0.02(+0.04%)
Mar 06, 2014	42.88	42.94	42.56	42.79	140,282	+0.07(+0.17%)
Mar 05, 2014	42.61	42.94	42.44	42.71	142,305	-0.05(-0.12%)
Mar 04, 2014	42.52	43.31	42.28	42.76	274,597	+0.88(+2.10%)