Haynes Intl Inc (NQ: HAYN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.43	19.81	19.16	19.60	102,494	-0.01(-0.07%)
Aug 28, 2009	20.32	20.95	19.26	19.61	118,155	-0.48(-2.41%)
Aug 27, 2009	19.08	20.23	18.50	20.10	215,720	+1.07(+5.62%)
Aug 26, 2009	18.98	19.22	18.79	19.03	82,211	-0.01(-0.04%)
Aug 25, 2009	19.06	19.66	18.72	19.03	84,636	+0.03(+0.15%)
Aug 24, 2009	19.16	19.55	18.83	19.00	101,502	-0.10(-0.53%)
Aug 21, 2009	18.47	19.18	18.07	19.11	157,468	+0.97(+5.34%)
Aug 20, 2009	17.69	18.74	17.69	18.14	81,136	+0.34(+1.91%)
Aug 19, 2009	17.05	17.82	16.91	17.80	83,128	+0.49(+2.84%)
Aug 18, 2009	17.33	17.71	17.10	17.31	180,314	+0.15(+0.88%)
Aug 17, 2009	18.18	18.93	17.01	17.15	170,279	-1.43(-7.70%)
Aug 14, 2009	19.69	19.78	18.39	18.59	85,250	-1.08(-5.51%)
Aug 13, 2009	20.05	20.19	19.47	19.67	101,673	-0.30(-1.48%)
Aug 12, 2009	19.44	20.28	19.01	19.97	121,395	+0.61(+3.14%)
Aug 11, 2009	17.98	19.39	17.67	19.36	232,839	+1.30(+7.21%)
Aug 10, 2009	18.79	18.79	17.64	18.06	204,559	-1.04(-5.45%)
Aug 07, 2009	18.61	19.58	16.76	19.10	409,989	+0.30(+1.62%)
Aug 06, 2009	18.80	18.99	18.39	18.79	122,496	+0.04(+0.23%)
Aug 05, 2009	19.05	19.35	17.85	18.75	264,527	-0.23(-1.22%)
Aug 04, 2009	17.88	19.10	17.83	18.98	243,774	+0.89(+4.91%)
Aug 03, 2009	16.89	18.09	16.81	18.09	348,093	+1.45(+8.68%)
Jul 31, 2009	16.45	17.38	16.45	16.65	202,848	+0.11(+0.66%)
Jul 30, 2009	16.80	17.10	16.30	16.54	358,357	-0.06(-0.39%)
Jul 29, 2009	17.04	17.18	16.48	16.60	296,628	-0.59(-3.41%)
Jul 28, 2009	17.20	17.51	16.97	17.19	264,985	-0.16(-0.92%)
Jul 27, 2009	17.98	18.05	17.13	17.35	334,643	-0.56(-3.11%)
Jul 24, 2009	17.75	18.07	17.71	17.91	203,469	-0.02(-0.12%)
Jul 23, 2009	17.64	18.09	17.64	17.93	261,319	+0.31(+1.76%)
Jul 22, 2009	18.12	18.40	17.52	17.62	141,008	-0.54(-2.99%)
Jul 21, 2009	18.52	18.52	17.64	18.16	110,253	-0.22(-1.22%)
Jul 20, 2009	18.33	18.71	17.98	18.38	89,081	+0.23(+1.27%)
Jul 17, 2009	18.57	18.85	18.10	18.15	81,866	-0.37(-1.99%)
Jul 16, 2009	18.13	18.72	17.80	18.52	97,166	+0.35(+1.95%)
Jul 15, 2009	16.97	18.55	16.96	18.17	120,858	+1.50(+9.02%)
Jul 14, 2009	17.04	17.13	16.46	16.66	75,319	-0.38(-2.21%)
Jul 13, 2009	16.52	17.07	15.85	17.04	120,902	+0.59(+3.56%)
Jul 10, 2009	16.12	16.88	15.79	16.45	65,194	+0.16(+0.98%)
Jul 09, 2009	15.30	16.68	15.30	16.29	108,910	+1.08(+7.13%)
Jul 08, 2009	15.70	15.82	14.88	15.21	107,351	-0.35(-2.28%)
Jul 07, 2009	16.52	16.78	15.50	15.56	144,191	-0.89(-5.40%)
Jul 06, 2009	16.29	16.61	16.08	16.45	137,305	+0.12(+0.75%)
Jul 02, 2009	16.73	16.75	16.11	16.33	64,689	-0.70(-4.12%)
Jul 01, 2009	17.36	17.71	16.89	17.03	99,652	-0.10(-0.59%)
Jun 30, 2009	17.66	18.12	17.08	17.13	158,230	-0.70(-3.93%)
Jun 29, 2009	17.10	18.09	16.71	17.83	217,073	+0.71(+4.14%)
Jun 26, 2009	16.50	17.15	16.16	17.12	434,620	+0.40(+2.38%)
Jun 25, 2009	16.39	16.73	15.77	16.73	87,481	+0.76(+4.75%)
Jun 24, 2009	15.54	16.30	15.26	15.97	115,103	+0.56(+3.66%)
Jun 23, 2009	15.56	16.19	15.38	15.40	133,023	-0.05(-0.33%)
Jun 22, 2009	17.03	17.04	15.35	15.46	209,766	-1.71(-9.94%)
Jun 19, 2009	17.68	17.88	17.05	17.16	157,718	-0.29(-1.66%)
Jun 18, 2009	17.23	17.64	16.79	17.45	67,034	+0.28(+1.64%)
Jun 17, 2009	17.12	17.77	16.57	17.17	318,107	+0.10(+0.59%)
Jun 16, 2009	18.42	18.64	17.05	17.07	237,849	-1.08(-5.94%)
Jun 15, 2009	18.56	18.59	17.57	18.14	323,507	-0.62(-3.31%)
Jun 12, 2009	19.19	19.20	18.47	18.77	257,371	-0.39(-2.04%)
Jun 11, 2009	19.41	20.42	19.12	19.16	202,499	-0.34(-1.74%)
Jun 10, 2009	19.83	19.98	19.17	19.50	197,850	-0.21(-1.06%)
Jun 09, 2009	19.08	19.76	19.08	19.71	111,162	+0.77(+4.09%)
Jun 08, 2009	18.89	19.30	18.65	18.93	190,351	+0.03(+0.15%)
Jun 05, 2009	18.31	19.01	18.31	18.90	186,606	+0.68(+3.73%)
Jun 04, 2009	17.26	18.28	17.04	18.22	109,366	+0.99(+5.75%)
Jun 03, 2009	18.07	18.46	16.94	17.23	108,769	-1.10(-5.99%)
Jun 02, 2009	17.90	18.77	17.72	18.33	196,774	+0.30(+1.64%)