Colfax Corp (NY: CFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	21.65	21.65	20.10	20.26	1,150,467	-1.47(-6.76%)
Sep 29, 2011	21.31	21.88	21.01	21.73	987,786	+0.73(+3.48%)
Sep 28, 2011	21.90	22.30	20.51	21.00	3,089,941	-0.89(-4.07%)
Sep 27, 2011	22.49	23.06	20.30	21.89	2,447,165	-0.11(-0.50%)
Sep 26, 2011	21.89	22.20	21.39	22.00	589,795	+0.11(+0.50%)
Sep 23, 2011	22.23	22.38	21.53	21.89	526,660	-0.41(-1.84%)
Sep 22, 2011	22.13	23.38	21.91	22.30	1,037,223	-1.41(-5.95%)
Sep 21, 2011	23.91	24.02	23.64	23.71	622,859	-0.17(-0.71%)
Sep 20, 2011	24.20	24.48	23.61	23.88	817,798	-0.35(-1.44%)
Sep 19, 2011	23.08	24.32	22.59	24.23	833,205	+0.78(+3.33%)
Sep 16, 2011	22.67	23.51	22.30	23.45	979,495	+1.32(+5.96%)
Sep 15, 2011	21.70	22.14	21.28	22.13	367,307	+0.43(+1.98%)
Sep 14, 2011	22.20	22.24	20.97	21.70	716,723	-0.21(-0.96%)
Sep 13, 2011	21.38	22.01	20.99	21.91	920,519	+0.85(+4.04%)
Sep 12, 2011	22.20	22.22	20.11	21.06	2,231,492	-1.98(-8.59%)
Sep 09, 2011	23.16	23.52	22.85	23.04	226,565	-0.40(-1.71%)
Sep 08, 2011	24.02	24.27	23.17	23.44	155,818	-0.78(-3.22%)
Sep 07, 2011	23.33	24.55	23.20	24.22	502,182	+1.32(+5.76%)
Sep 06, 2011	22.77	23.33	22.50	22.90	318,075	-0.49(-2.09%)
Sep 02, 2011	24.35	24.62	23.25	23.39	129,464	-1.46(-5.88%)
Sep 01, 2011	25.16	25.89	24.77	24.85	195,420	-0.23(-0.92%)
Aug 31, 2011	25.20	25.59	24.61	25.08	150,301	+0.03(+0.12%)
Aug 30, 2011	24.40	25.20	24.14	25.05	142,958	+0.56(+2.29%)
Aug 29, 2011	24.16	24.63	24.16	24.49	149,993	+0.62(+2.60%)
Aug 26, 2011	22.62	23.97	22.27	23.87	177,896	+1.08(+4.74%)
Aug 25, 2011	24.30	24.48	22.73	22.79	113,449	-1.27(-5.28%)
Aug 24, 2011	23.10	24.19	23.02	24.06	150,932	+0.86(+3.71%)
Aug 23, 2011	21.96	23.32	21.89	23.20	202,232	+1.35(+6.18%)
Aug 22, 2011	22.29	22.39	21.65	21.85	155,973	+0.20(+0.92%)
Aug 19, 2011	21.62	22.46	21.35	21.65	251,745	-0.57(-2.57%)
Aug 18, 2011	23.48	23.53	22.07	22.22	289,301	-2.13(-8.75%)
Aug 17, 2011	24.55	24.82	24.12	24.35	154,333	-0.07(-0.29%)
Aug 16, 2011	24.75	25.16	24.12	24.42	535,506	-0.67(-2.67%)
Aug 15, 2011	24.94	25.56	24.76	25.09	279,736	-0.31(-1.22%)
Aug 12, 2011	25.74	25.80	24.95	25.40	178,501	-0.04(-0.16%)
Aug 11, 2011	24.81	25.75	24.72	25.44	373,886	+0.76(+3.08%)
Aug 10, 2011	24.69	25.40	24.19	24.68	388,772	-0.50(-1.99%)
Aug 09, 2011	24.79	25.21	22.78	25.18	640,016	+1.68(+7.15%)
Aug 08, 2011	24.79	25.62	23.40	23.50	565,006	-1.30(-5.24%)
Aug 05, 2011	25.55	25.55	23.68	24.80	245,316	-0.36(-1.43%)
Aug 04, 2011	26.88	26.88	25.13	25.16	304,806	-2.09(-7.67%)
Aug 03, 2011	27.42	27.64	26.16	27.25	186,879	-0.19(-0.69%)
Aug 02, 2011	27.73	28.75	27.42	27.44	264,671	-0.53(-1.89%)
Aug 01, 2011	27.48	28.32	27.26	27.97	353,970	+0.90(+3.32%)
Jul 29, 2011	26.17	27.81	25.60	27.07	536,225	+3.00(+12.46%)
Jul 28, 2011	24.58	24.67	23.88	24.07	243,735	-0.55(-2.23%)
Jul 27, 2011	25.09	25.09	24.27	24.62	308,400	-0.68(-2.69%)
Jul 26, 2011	26.05	26.06	25.01	25.30	183,818	-0.69(-2.65%)
Jul 25, 2011	25.56	26.11	25.49	25.99	100,429	+0.03(+0.12%)
Jul 22, 2011	26.09	26.10	25.92	25.96	46,145	-0.19(-0.73%)
Jul 21, 2011	25.98	26.66	25.80	26.15	162,211	+0.28(+1.08%)
Jul 20, 2011	26.21	26.35	25.75	25.87	73,599	-0.27(-1.03%)
Jul 19, 2011	25.56	26.23	25.53	26.14	123,687	+0.89(+3.52%)
Jul 18, 2011	25.19	25.33	24.85	25.25	127,606	-0.03(-0.12%)
Jul 15, 2011	25.23	25.42	24.95	25.28	86,741	+0.19(+0.76%)
Jul 14, 2011	25.63	25.82	24.91	25.09	69,684	-0.50(-1.95%)
Jul 13, 2011	25.49	25.88	25.40	25.59	214,849	+0.25(+0.99%)
Jul 12, 2011	25.44	25.64	25.23	25.34	122,428	-0.34(-1.32%)
Jul 11, 2011	25.84	26.02	25.48	25.68	180,564	-0.51(-1.95%)
Jul 08, 2011	25.63	26.24	25.63	26.19	122,293	+0.17(+0.65%)
Jul 07, 2011	26.06	26.26	25.82	26.02	173,389	+0.17(+0.66%)
Jul 06, 2011	25.76	25.94	25.65	25.85	87,568	+0.01(+0.04%)
Jul 05, 2011	25.28	26.00	25.28	25.84	199,711	+0.56(+2.22%)