ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.67	14.67	14.41	14.62	167,916	-0.05(-0.34%)
Sep 29, 2005	14.35	14.67	14.17	14.67	153,829	+0.22(+1.56%)
Sep 28, 2005	14.55	14.55	14.22	14.45	131,914	-0.04(-0.24%)
Sep 27, 2005	14.43	14.67	14.20	14.48	205,911	+0.04(+0.24%)
Sep 26, 2005	14.51	14.55	14.31	14.45	187,127	+0.04(+0.24%)
Sep 23, 2005	14.41	14.53	14.26	14.41	146,287	-0.16(-1.11%)
Sep 22, 2005	14.37	14.57	14.20	14.57	214,734	+0.15(+1.07%)
Sep 21, 2005	14.55	14.76	14.34	14.42	317,903	-0.16(-1.11%)
Sep 20, 2005	14.58	14.69	14.46	14.58	284,605	+0.07(+0.48%)
Sep 19, 2005	14.64	14.64	14.46	14.51	185,989	-0.12(-0.82%)
Sep 16, 2005	14.48	14.72	14.28	14.63	857,515	+0.26(+1.81%)
Sep 15, 2005	14.74	14.74	14.32	14.37	208,046	-0.32(-2.15%)
Sep 14, 2005	14.74	14.80	14.64	14.69	288,589	+0.02(+0.14%)
Sep 13, 2005	14.90	14.90	14.60	14.67	396,027	-0.34(-2.25%)
Sep 12, 2005	14.45	15.06	14.34	15.00	604,928	+0.48(+3.29%)
Sep 09, 2005	14.05	14.60	13.97	14.53	298,977	+0.51(+3.61%)
Sep 08, 2005	14.69	14.74	13.93	14.02	312,211	-0.17(-1.19%)
Sep 07, 2005	14.05	14.20	13.87	14.19	98,900	+0.01(+0.05%)
Sep 06, 2005	13.86	14.18	13.86	14.18	135,187	+0.37(+2.65%)
Sep 02, 2005	13.82	13.91	13.70	13.82	72,858	+0.00(+0.00%)
Sep 01, 2005	13.94	14.07	13.70	13.82	172,470	-0.12(-0.86%)
Aug 31, 2005	13.60	13.98	13.56	13.94	166,067	+0.34(+2.48%)
Aug 30, 2005	13.51	13.63	13.45	13.60	90,504	-0.02(-0.15%)
Aug 29, 2005	13.47	13.72	13.37	13.62	113,130	+0.15(+1.15%)
Aug 26, 2005	13.81	13.81	13.41	13.46	134,191	-0.34(-2.49%)
Aug 25, 2005	13.49	13.86	13.43	13.81	156,532	+0.33(+2.45%)
Aug 24, 2005	13.51	13.89	13.48	13.48	172,755	-0.04(-0.26%)
Aug 23, 2005	13.59	13.61	13.42	13.51	128,356	-0.09(-0.67%)
Aug 22, 2005	13.49	13.61	13.38	13.60	95,911	+0.16(+1.20%)
Aug 19, 2005	13.28	13.50	13.18	13.44	128,499	+0.13(+1.00%)
Aug 18, 2005	13.34	13.42	13.19	13.31	176,170	-0.04(-0.32%)
Aug 17, 2005	13.28	13.47	13.20	13.35	255,859	+0.07(+0.53%)
Aug 16, 2005	13.53	13.62	13.28	13.28	264,967	-0.30(-2.22%)
Aug 15, 2005	13.51	13.67	13.49	13.58	188,550	-0.02(-0.16%)
Aug 12, 2005	13.94	13.94	13.60	13.60	187,270	-0.31(-2.22%)
Aug 11, 2005	13.60	13.96	13.52	13.91	256,286	+0.28(+2.06%)
Aug 10, 2005	13.80	13.87	13.55	13.63	135,472	-0.06(-0.41%)
Aug 09, 2005	13.70	13.77	13.53	13.69	153,402	+0.00(+0.00%)
Aug 08, 2005	13.69	13.77	13.39	13.69	194,527	-0.01(-0.10%)
Aug 05, 2005	13.63	13.75	13.46	13.70	204,631	+0.03(+0.21%)
Aug 04, 2005	14.05	14.05	13.62	13.68	190,827	-0.42(-2.99%)
Aug 03, 2005	14.27	14.27	14.04	14.10	138,602	-0.25(-1.76%)
Aug 02, 2005	13.98	14.35	13.95	14.35	306,519	+0.40(+2.87%)
Aug 01, 2005	13.78	14.04	13.77	13.95	140,879	+0.18(+1.28%)
Jul 29, 2005	13.91	14.00	13.71	13.77	198,512	-0.26(-1.85%)
Jul 28, 2005	13.79	14.03	13.71	14.03	224,126	+0.26(+1.89%)
Jul 27, 2005	13.91	13.94	13.77	13.77	212,599	-0.13(-0.96%)
Jul 26, 2005	13.88	14.02	13.77	13.91	198,369	+0.03(+0.20%)
Jul 25, 2005	13.91	14.03	13.81	13.88	207,050	-0.11(-0.75%)
Jul 22, 2005	13.68	13.98	13.64	13.98	227,114	+0.26(+1.89%)
Jul 21, 2005	13.95	14.02	13.69	13.72	268,524	-0.18(-1.26%)
Jul 20, 2005	13.69	13.91	13.68	13.90	213,453	+0.11(+0.82%)
Jul 19, 2005	13.70	13.82	13.70	13.79	311,642	+0.08(+0.62%)
Jul 18, 2005	13.80	13.84	13.65	13.70	319,469	-0.09(-0.66%)
Jul 15, 2005	13.85	13.94	13.74	13.79	248,460	-0.09(-0.66%)
Jul 14, 2005	13.98	14.04	13.85	13.89	159,948	-0.06(-0.45%)
Jul 13, 2005	14.00	14.05	13.91	13.95	220,142	-0.05(-0.35%)
Jul 12, 2005	13.91	14.08	13.91	14.00	444,980	-0.02(-0.15%)
Jul 11, 2005	13.94	14.24	13.90	14.02	292,716	+0.06(+0.45%)
Jul 08, 2005	13.88	14.05	13.87	13.96	354,902	+0.04(+0.30%)
Jul 07, 2005	13.75	14.03	13.70	13.91	315,911	+0.02(+0.15%)
Jul 06, 2005	13.86	13.91	13.81	13.89	286,028	-0.02(-0.15%)
Jul 05, 2005	13.94	14.02	13.76	13.91	265,109	-0.02(-0.15%)