Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.71	16.86	16.61	16.77	35,129	+0.06(+0.37%)
Aug 30, 2004	16.74	16.77	16.65	16.71	31,076	-0.09(-0.53%)
Aug 27, 2004	16.87	16.87	16.70	16.79	14,524	-0.08(-0.47%)
Aug 26, 2004	16.79	16.87	16.70	16.87	22,293	+0.01(+0.05%)
Aug 25, 2004	16.96	16.96	16.79	16.87	31,864	-0.08(-0.47%)
Aug 24, 2004	17.27	17.32	16.95	16.95	24,883	-0.28(-1.65%)
Aug 23, 2004	17.32	17.32	17.19	17.23	18,352	-0.04(-0.26%)
Aug 20, 2004	16.96	17.36	16.96	17.27	24,095	+0.41(+2.42%)
Aug 19, 2004	16.96	17.10	16.74	16.87	24,883	-0.21(-1.25%)
Aug 18, 2004	16.96	17.32	16.96	17.08	34,003	-0.02(-0.10%)
Aug 17, 2004	17.23	17.36	17.10	17.10	24,770	-0.08(-0.47%)
Aug 16, 2004	16.92	17.26	16.92	17.18	19,929	+0.38(+2.27%)
Aug 13, 2004	16.89	17.01	16.79	16.79	7,994	-0.01(-0.05%)
Aug 12, 2004	17.14	17.15	16.80	16.80	20,267	-0.25(-1.46%)
Aug 11, 2004	17.22	17.22	16.88	17.05	24,320	-0.17(-0.98%)
Aug 10, 2004	17.05	17.45	17.05	17.22	46,614	+0.25(+1.47%)
Aug 09, 2004	17.67	17.67	16.97	16.97	27,810	-0.62(-3.53%)
Aug 06, 2004	17.59	17.75	17.47	17.59	29,612	+0.00(+0.00%)
Aug 05, 2004	17.60	17.81	17.55	17.59	21,730	-0.08(-0.45%)
Aug 04, 2004	17.77	17.93	17.67	17.67	37,156	-0.09(-0.50%)
Aug 03, 2004	17.85	17.98	17.76	17.76	61,927	-0.17(-0.94%)
Aug 02, 2004	17.74	18.12	17.74	17.93	58,099	+0.08(+0.45%)
Jul 30, 2004	17.73	17.90	17.70	17.85	42,110	+0.13(+0.75%)
Jul 29, 2004	18.56	18.56	17.53	17.72	84,896	-1.53(-7.94%)
Jul 28, 2004	19.23	19.35	18.75	19.25	25,784	-0.07(-0.37%)
Jul 27, 2004	18.65	19.35	18.65	19.32	29,162	+0.53(+2.84%)
Jul 26, 2004	18.65	18.84	18.41	18.78	39,971	+0.10(+0.52%)
Jul 23, 2004	18.78	18.78	18.54	18.69	26,122	-0.25(-1.31%)
Jul 22, 2004	18.90	18.97	18.56	18.94	22,293	-0.07(-0.37%)
Jul 21, 2004	19.93	19.93	18.87	19.01	30,175	-0.83(-4.21%)
Jul 20, 2004	19.49	19.84	19.36	19.84	22,181	+0.39(+2.01%)
Jul 19, 2004	19.67	19.67	19.21	19.45	25,671	-0.34(-1.71%)
Jul 16, 2004	19.89	20.01	19.58	19.79	25,559	-0.20(-0.98%)
Jul 15, 2004	19.85	20.23	19.85	19.98	25,896	+0.25(+1.26%)
Jul 14, 2004	19.90	19.92	19.67	19.73	25,108	-0.08(-0.40%)
Jul 13, 2004	19.85	20.06	19.79	19.81	11,259	+0.05(+0.27%)
Jul 12, 2004	19.68	19.85	19.55	19.76	38,394	+0.13(+0.68%)
Jul 09, 2004	19.67	19.79	19.56	19.63	26,122	+0.03(+0.14%)
Jul 08, 2004	20.09	20.56	19.60	19.60	28,599	-0.56(-2.78%)
Jul 07, 2004	20.07	20.40	20.07	20.16	24,320	+0.20(+1.02%)
Jul 06, 2004	20.05	20.12	19.96	19.96	20,154	-0.10(-0.49%)
Jul 02, 2004	20.14	20.24	19.94	20.05	12,160	-0.04(-0.22%)
Jul 01, 2004	20.65	20.65	20.07	20.10	37,719	-0.44(-2.16%)
Jun 30, 2004	20.43	20.65	20.36	20.54	35,805	+0.12(+0.57%)
Jun 29, 2004	19.45	20.58	19.45	20.43	102,348	+0.91(+4.69%)
Jun 28, 2004	19.67	19.79	19.36	19.51	39,070	-0.16(-0.81%)
Jun 25, 2004	20.07	20.19	19.49	19.67	43,912	-0.41(-2.03%)
Jun 24, 2004	20.60	20.68	20.07	20.08	21,730	-0.44(-2.12%)
Jun 23, 2004	20.22	20.69	20.13	20.52	43,799	+0.31(+1.54%)
Jun 22, 2004	19.85	20.21	19.65	20.21	24,320	+0.26(+1.29%)
Jun 21, 2004	19.89	20.20	19.85	19.95	39,633	+0.19(+0.94%)
Jun 18, 2004	19.77	20.02	19.73	19.76	45,375	-0.01(-0.05%)
Jun 17, 2004	19.63	19.78	19.54	19.77	27,923	+0.20(+1.00%)
Jun 16, 2004	19.32	19.65	19.32	19.57	19,366	+0.33(+1.71%)
Jun 15, 2004	18.90	19.49	18.86	19.25	42,673	+0.38(+2.02%)
Jun 14, 2004	19.05	19.17	18.86	18.86	41,209	-0.19(-0.98%)
Jun 10, 2004	19.14	19.41	18.95	19.05	47,852	+0.04(+0.23%)
Jun 09, 2004	18.74	19.14	18.74	19.01	38,620	+0.21(+1.13%)
Jun 08, 2004	18.74	19.09	18.72	18.79	28,148	-0.06(-0.33%)
Jun 07, 2004	18.31	19.05	18.31	18.86	46,614	+0.65(+3.56%)
Jun 04, 2004	18.21	18.21	17.99	18.21	54,270	-0.04(-0.24%)
Jun 03, 2004	18.47	18.62	18.21	18.25	42,560	-0.29(-1.58%)
Jun 02, 2004	18.30	18.82	18.28	18.54	30,175	+0.25(+1.36%)