Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.08	16.43	16.03	16.31	24,320	+0.13(+0.82%)
Sep 29, 2004	15.94	16.17	15.94	16.17	24,433	+0.29(+1.85%)
Sep 28, 2004	15.95	15.99	15.83	15.88	59,562	-0.07(-0.45%)
Sep 27, 2004	16.34	16.34	15.74	15.95	102,574	-0.48(-2.92%)
Sep 24, 2004	16.34	16.57	16.30	16.43	12,610	+0.00(+0.00%)
Sep 23, 2004	16.52	16.68	16.43	16.43	11,259	+0.04(+0.27%)
Sep 22, 2004	16.79	16.79	16.18	16.39	57,873	-0.48(-2.84%)
Sep 21, 2004	17.03	17.09	16.79	16.87	22,856	-0.12(-0.68%)
Sep 20, 2004	16.92	17.11	16.92	16.98	23,081	-0.03(-0.16%)
Sep 17, 2004	17.29	17.29	17.00	17.01	48,528	-0.17(-0.98%)
Sep 16, 2004	17.10	17.22	17.10	17.18	28,599	+0.11(+0.62%)
Sep 15, 2004	17.17	17.19	16.92	17.07	27,923	-0.12(-0.72%)
Sep 14, 2004	17.32	17.32	17.13	17.19	13,398	-0.12(-0.67%)
Sep 13, 2004	17.36	17.41	17.27	17.31	10,246	+0.04(+0.26%)
Sep 10, 2004	17.19	17.27	16.97	17.27	39,408	-0.03(-0.15%)
Sep 09, 2004	16.79	17.30	16.79	17.29	43,912	+0.33(+1.94%)
Sep 08, 2004	17.13	17.32	16.95	16.96	24,095	-0.20(-1.14%)
Sep 07, 2004	16.92	17.22	16.91	17.16	40,309	+0.17(+0.99%)
Sep 03, 2004	17.23	17.23	16.83	16.99	25,559	-0.10(-0.57%)
Sep 02, 2004	16.70	17.09	16.66	17.09	32,990	+0.27(+1.58%)