Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	27.80	28.08	27.63	27.71	76,452	+0.10(+0.35%)
Jun 28, 2007	26.46	27.82	26.37	27.61	119,125	+1.11(+4.19%)
Jun 27, 2007	25.89	26.51	25.76	26.50	74,425	+0.53(+2.05%)
Jun 26, 2007	25.53	26.17	25.45	25.97	303,668	-0.18(-0.68%)
Jun 25, 2007	26.72	26.82	26.05	26.15	128,020	-0.57(-2.13%)
Jun 22, 2007	26.66	26.76	26.49	26.72	143,896	+0.04(+0.17%)
Jun 21, 2007	27.04	27.05	26.25	26.67	104,713	-0.50(-1.83%)
Jun 20, 2007	27.52	28.15	27.11	27.17	147,274	-0.19(-0.68%)
Jun 19, 2007	26.96	27.36	26.84	27.35	82,306	+0.38(+1.42%)
Jun 18, 2007	26.74	26.98	26.43	26.97	115,522	+0.36(+1.33%)
Jun 15, 2007	26.64	26.67	26.24	26.62	118,449	+0.47(+1.80%)
Jun 14, 2007	25.90	26.28	25.85	26.15	91,764	+0.31(+1.20%)
Jun 13, 2007	25.29	25.89	25.27	25.84	63,728	+0.55(+2.18%)
Jun 12, 2007	25.99	25.99	25.21	25.29	86,698	-0.81(-3.10%)
Jun 11, 2007	26.19	26.19	25.68	26.09	52,356	-0.13(-0.51%)
Jun 08, 2007	25.40	26.28	25.31	26.23	37,494	+0.78(+3.07%)
Jun 07, 2007	25.98	26.04	25.06	25.45	53,707	-0.52(-2.02%)
Jun 06, 2007	26.64	26.64	25.64	25.97	70,146	-0.85(-3.18%)
Jun 05, 2007	27.50	27.50	26.72	26.82	136,690	-0.68(-2.45%)
Jun 04, 2007	27.35	27.50	27.06	27.50	85,684	+0.14(+0.52%)
Jun 01, 2007	26.44	27.39	26.44	27.35	116,535	+0.84(+3.18%)
May 31, 2007	26.16	26.54	25.99	26.51	106,064	+0.59(+2.30%)
May 30, 2007	25.76	25.94	25.64	25.92	68,345	+0.25(+0.97%)
May 29, 2007	25.37	25.82	25.34	25.67	60,463	+0.46(+1.83%)
May 25, 2007	25.02	25.29	24.76	25.21	106,177	+0.34(+1.36%)
May 24, 2007	25.05	25.60	24.78	24.87	85,347	-0.19(-0.74%)
May 23, 2007	25.71	25.76	25.00	25.05	69,583	-0.64(-2.49%)
May 22, 2007	24.87	25.83	24.80	25.69	80,392	+0.83(+3.32%)
May 21, 2007	24.86	25.46	24.80	24.87	171,482	+0.01(+0.04%)
May 18, 2007	25.55	25.55	24.74	24.86	168,554	-0.34(-1.34%)
May 17, 2007	25.84	25.84	25.15	25.20	92,215	-0.66(-2.54%)
May 16, 2007	25.58	25.86	25.28	25.85	101,673	+0.43(+1.68%)
May 15, 2007	25.93	26.12	25.41	25.43	64,179	-0.44(-1.68%)
May 14, 2007	25.89	26.16	25.58	25.86	106,120	+0.12(+0.45%)
May 11, 2007	25.13	25.96	25.07	25.75	177,787	+0.48(+1.90%)
May 10, 2007	25.98	26.08	25.25	25.27	73,749	-0.91(-3.46%)
May 09, 2007	25.79	26.23	25.61	26.17	65,755	+0.38(+1.48%)
May 08, 2007	25.98	25.98	25.62	25.79	117,774	-0.33(-1.26%)
May 07, 2007	25.84	26.16	25.73	26.12	143,108	+0.30(+1.17%)
May 04, 2007	26.20	26.20	25.46	25.82	124,079	-0.32(-1.22%)
May 03, 2007	25.84	26.26	25.19	26.14	142,549	+1.31(+5.29%)
May 02, 2007	24.13	24.82	23.92	24.82	48,420	+0.73(+3.02%)
May 01, 2007	24.45	24.45	23.58	24.10	70,709	-0.28(-1.17%)
Apr 30, 2007	24.96	25.20	24.23	24.38	128,583	-0.52(-2.10%)
Apr 27, 2007	24.65	25.07	24.57	24.90	68,570	+0.27(+1.08%)
Apr 26, 2007	25.50	25.51	24.41	24.64	161,799	-0.90(-3.51%)
Apr 25, 2007	25.13	25.72	25.05	25.53	232,621	+0.49(+1.95%)
Apr 24, 2007	24.57	25.24	24.51	25.05	253,000	+0.55(+2.25%)
Apr 23, 2007	24.11	24.61	24.05	24.49	318,643	+0.27(+1.10%)
Apr 20, 2007	24.16	24.24	23.94	24.23	250,749	+0.13(+0.55%)
Apr 19, 2007	23.98	24.62	23.69	24.10	262,684	+0.04(+0.15%)
Apr 18, 2007	24.24	24.40	23.98	24.06	245,794	-0.19(-0.77%)
Apr 17, 2007	24.16	24.25	23.88	24.25	301,529	+0.13(+0.55%)
Apr 16, 2007	23.58	24.19	23.49	24.11	98,408	+0.67(+2.84%)
Apr 13, 2007	23.16	23.47	23.06	23.45	24,658	+0.34(+1.46%)
Apr 12, 2007	22.70	23.16	22.51	23.11	46,726	+0.34(+1.48%)
Apr 11, 2007	22.92	22.92	22.40	22.77	56,635	-0.15(-0.66%)
Apr 10, 2007	22.71	22.92	22.62	22.92	30,175	+0.23(+1.02%)
Apr 09, 2007	22.65	22.75	22.20	22.69	144,684	+0.13(+0.59%)
Apr 05, 2007	22.28	22.63	22.23	22.56	54,270	+0.34(+1.52%)
Apr 04, 2007	22.35	22.35	21.98	22.22	30,625	-0.13(-0.60%)
Apr 03, 2007	22.31	22.51	21.97	22.35	93,566	+0.09(+0.40%)