Applied Industrial Technologies (NY: AIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.60	20.74	20.08	20.65	3,892	+0.35(+1.73%)
Aug 30, 2010	20.59	20.74	20.28	20.30	399,638	-0.33(-1.59%)
Aug 27, 2010	20.62	20.79	20.19	20.62	329,483	+0.26(+1.29%)
Aug 26, 2010	20.17	20.55	20.05	20.36	397,143	+0.35(+1.73%)
Aug 25, 2010	19.75	20.05	19.47	20.01	1,881	+0.05(+0.23%)
Aug 24, 2010	19.84	20.25	19.74	19.97	5,378	-0.25(-1.22%)
Aug 23, 2010	20.84	20.99	20.18	20.22	239,845	-0.49(-2.35%)
Aug 20, 2010	20.49	20.79	20.38	20.70	196,967	+0.03(+0.15%)
Aug 19, 2010	21.28	21.36	20.62	20.67	1,813	-0.76(-3.56%)
Aug 18, 2010	21.29	21.60	20.86	21.43	19,234	+0.11(+0.51%)
Aug 17, 2010	21.04	21.59	20.89	21.32	3,060	+0.57(+2.75%)
Aug 16, 2010	20.62	20.92	20.40	20.75	212,899	+0.04(+0.19%)
Aug 13, 2010	20.72	21.09	20.45	20.72	364,170	-0.02(-0.11%)
Aug 12, 2010	20.93	21.19	20.38	20.74	334,945	-0.46(-2.18%)
Aug 11, 2010	21.81	22.21	21.14	21.20	484,717	-0.87(-3.96%)
Aug 10, 2010	22.89	22.89	21.92	22.07	5,265	-0.08(-0.38%)
Aug 09, 2010	22.01	22.19	21.86	22.16	213,390	+0.28(+1.26%)
Aug 06, 2010	21.88	22.08	21.48	21.88	251,237	-0.24(-1.07%)
Aug 05, 2010	21.98	22.28	21.91	22.12	125,499	-0.08(-0.35%)
Aug 04, 2010	22.11	22.42	22.06	22.20	460	+0.15(+0.69%)
Aug 03, 2010	22.07	22.28	21.66	22.04	214	-0.07(-0.31%)
Aug 02, 2010	21.76	22.12	21.68	22.11	396,631	+0.67(+3.11%)
Jul 30, 2010	21.45	21.79	21.07	21.45	273,400	-0.12(-0.57%)
Jul 29, 2010	21.60	21.83	21.05	21.57	2,316	+0.15(+0.72%)
Jul 28, 2010	21.52	21.78	21.31	21.42	196,183	-0.19(-0.89%)
Jul 27, 2010	21.99	22.21	21.47	21.61	386	-0.27(-1.23%)
Jul 26, 2010	21.84	22.04	21.59	21.88	426,597	+0.03(+0.14%)
Jul 23, 2010	21.07	21.88	21.03	21.85	308,605	+0.64(+3.03%)
Jul 22, 2010	21.02	21.30	20.90	21.20	574	+0.54(+2.59%)
Jul 21, 2010	20.49	20.99	20.44	20.67	491,423	+0.28(+1.35%)
Jul 20, 2010	19.62	20.43	19.62	20.39	684	+0.51(+2.58%)
Jul 19, 2010	19.58	19.90	19.33	19.88	286,594	+0.46(+2.37%)
Jul 16, 2010	19.42	19.75	19.28	19.42	532,695	-0.49(-2.46%)
Jul 15, 2010	20.22	20.33	19.72	19.91	399,905	-0.34(-1.70%)
Jul 14, 2010	19.46	20.34	19.40	20.25	904	+0.68(+3.48%)
Jul 13, 2010	19.57	19.66	19.29	19.57	7,367	+0.19(+0.99%)
Jul 12, 2010	19.26	19.49	19.03	19.38	259,034	-0.02(-0.08%)
Jul 09, 2010	19.39	19.44	19.18	19.39	213,334	+0.00(+0.00%)
Jul 08, 2010	19.39	19.68	19.08	19.39	3,719	+0.05(+0.28%)
Jul 07, 2010	19.34	19.34	18.74	19.34	323,599	+0.67(+3.61%)
Jul 06, 2010	18.67	19.55	18.50	18.67	3,569	-0.31(-1.61%)
Jul 02, 2010	18.97	19.48	18.83	18.97	341,212	-0.23(-1.20%)
Jul 01, 2010	19.31	19.44	18.77	19.20	441,992	-0.19(-0.99%)
Jun 30, 2010	19.39	19.82	19.30	19.39	5,988	-0.25(-1.29%)
Jun 29, 2010	20.03	20.03	19.43	19.65	1,189	-0.31(-1.54%)
Jun 25, 2010	19.95	20.26	19.82	19.95	1,826,842	-0.09(-0.46%)
Jun 24, 2010	20.05	20.56	20.01	20.05	288	-0.38(-1.84%)
Jun 23, 2010	20.23	20.68	20.00	20.42	376,166	+0.12(+0.60%)
Jun 22, 2010	20.30	21.33	20.27	20.30	1,544	-0.58(-2.79%)
Jun 21, 2010	21.35	21.49	20.72	20.88	190,624	-0.14(-0.66%)
Jun 18, 2010	21.02	21.26	20.90	21.02	344,335	-0.08(-0.40%)
Jun 17, 2010	21.10	21.23	20.74	21.10	274	+0.01(+0.04%)
Jun 16, 2010	20.95	21.29	20.93	21.09	239,921	+0.03(+0.15%)
Jun 15, 2010	21.06	21.13	20.66	21.06	6,895	+0.48(+2.34%)
Jun 14, 2010	21.03	21.19	20.55	20.58	206,911	-0.30(-1.43%)
Jun 11, 2010	20.17	20.88	20.12	20.88	243,268	+0.47(+2.29%)
Jun 10, 2010	20.41	20.45	19.95	20.41	2,911	+0.56(+2.82%)
Jun 09, 2010	19.62	20.35	19.55	19.85	589,771	+0.45(+2.33%)
Jun 08, 2010	19.46	19.58	19.00	19.40	933	-0.05(-0.24%)
Jun 07, 2010	20.24	20.24	19.40	19.45	265,267	-0.75(-3.72%)
Jun 04, 2010	20.20	21.26	20.13	20.20	257,899	-1.56(-7.18%)
Jun 03, 2010	21.76	21.87	21.22	21.76	406,236	+0.57(+2.67%)
Jun 02, 2010	21.19	21.22	20.66	21.19	452,243	+0.57(+2.79%)