Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	43.49	43.61	43.01	43.40	79,735	+0.37(+0.85%)
Jun 29, 2015	43.20	43.73	43.00	43.04	87,738	-0.44(-1.02%)
Jun 26, 2015	42.25	43.51	42.25	43.48	129,896	+1.39(+3.30%)
Jun 25, 2015	41.92	42.17	41.60	42.09	75,199	+0.46(+1.10%)
Jun 24, 2015	41.66	41.94	41.27	41.63	140,429	-0.04(-0.09%)
Jun 23, 2015	41.58	42.14	41.27	41.67	175,182	-0.03(-0.07%)
Jun 22, 2015	42.72	42.72	41.08	41.69	100,961	-0.86(-2.03%)
Jun 19, 2015	42.59	42.72	42.36	42.56	56,488	+0.10(+0.24%)
Jun 18, 2015	42.66	42.72	42.09	42.46	93,319	-0.29(-0.67%)
Jun 17, 2015	43.02	43.02	42.59	42.74	31,557	-0.21(-0.49%)
Jun 16, 2015	42.72	43.15	42.72	42.95	33,458	-0.06(-0.13%)
Jun 15, 2015	42.91	43.17	42.44	43.01	55,883	-0.34(-0.78%)
Jun 12, 2015	43.76	44.00	43.27	43.35	37,754	-0.43(-0.99%)
Jun 11, 2015	43.70	44.10	43.45	43.78	39,848	+0.25(+0.57%)
Jun 10, 2015	42.95	43.89	42.95	43.53	68,391	+0.91(+2.14%)
Jun 09, 2015	43.05	43.17	42.37	42.62	57,568	-0.28(-0.66%)
Jun 08, 2015	43.19	43.52	42.87	42.91	48,736	-0.56(-1.29%)
Jun 05, 2015	42.53	43.50	42.10	43.47	72,243	+0.70(+1.63%)
Jun 04, 2015	43.69	43.93	42.59	42.77	92,001	-1.26(-2.86%)
Jun 03, 2015	43.45	44.10	43.05	44.03	92,493	+0.82(+1.89%)
Jun 02, 2015	42.76	43.56	42.73	43.21	119,559	+0.35(+0.82%)
Jun 01, 2015	43.65	43.92	42.82	42.86	57,974	-0.45(-1.04%)
May 29, 2015	43.57	43.74	42.84	43.31	53,516	-0.05(-0.11%)
May 28, 2015	44.30	44.31	42.98	43.36	34,872	-0.50(-1.13%)
May 27, 2015	43.84	44.07	43.39	43.85	40,268	+0.06(+0.15%)
May 26, 2015	44.41	44.61	43.38	43.79	50,813	-0.74(-1.67%)
May 22, 2015	44.62	44.54	44.54	44.54	80,797	-0.08(-0.19%)
May 21, 2015	44.34	44.82	43.93	44.62	37,528	+0.45(+1.02%)
May 20, 2015	44.65	44.65	43.97	44.17	21,707	-0.21(-0.48%)
May 19, 2015	44.89	44.89	43.70	44.38	98,938	-0.40(-0.90%)
May 18, 2015	43.95	44.90	43.68	44.78	54,877	+0.47(+1.06%)
May 15, 2015	44.89	44.89	43.93	44.31	52,790	-0.66(-1.47%)
May 14, 2015	44.91	45.40	44.66	44.98	37,994	+0.34(+0.76%)
May 13, 2015	44.25	44.83	43.88	44.64	83,009	+0.40(+0.89%)
May 12, 2015	45.04	45.22	43.76	44.24	53,297	-1.18(-2.59%)
May 11, 2015	44.98	45.87	44.15	45.42	66,949	+0.15(+0.32%)
May 08, 2015	45.51	45.76	44.95	45.27	78,543	+0.25(+0.55%)
May 07, 2015	44.91	45.57	44.30	45.02	88,003	-0.03(-0.06%)
May 06, 2015	43.75	45.13	43.46	45.05	127,706	+1.19(+2.70%)
May 05, 2015	46.82	47.01	42.45	43.86	245,035	-3.16(-6.73%)
May 04, 2015	47.11	47.75	46.51	47.03	83,964	-0.08(-0.18%)
May 01, 2015	46.53	47.67	45.66	47.11	88,605	+0.25(+0.53%)
Apr 30, 2015	47.97	48.15	45.74	46.86	141,824	-1.88(-3.85%)
Apr 29, 2015	50.16	50.17	48.57	48.74	58,743	-1.43(-2.84%)
Apr 28, 2015	49.26	50.35	48.54	50.16	48,551	+0.80(+1.62%)
Apr 27, 2015	49.85	50.54	49.03	49.36	53,051	-0.77(-1.54%)
Apr 24, 2015	50.36	50.55	49.53	50.14	50,800	-0.35(-0.69%)
Apr 23, 2015	49.92	50.58	49.92	50.48	32,182	+0.35(+0.70%)
Apr 22, 2015	50.21	50.48	49.14	50.14	97,456	-0.21(-0.42%)
Apr 21, 2015	50.58	50.82	49.97	50.35	143,702	-0.18(-0.36%)
Apr 20, 2015	50.21	50.64	49.67	50.53	64,656	+0.56(+1.12%)
Apr 17, 2015	50.46	50.59	49.90	49.97	59,400	-0.82(-1.61%)
Apr 16, 2015	50.86	51.33	50.59	50.79	42,772	-0.07(-0.14%)
Apr 15, 2015	50.53	51.76	50.53	50.86	74,848	+0.59(+1.17%)
Apr 14, 2015	50.15	50.81	49.95	50.27	45,490	+0.28(+0.55%)
Apr 13, 2015	49.83	50.67	49.46	50.00	63,038	+0.35(+0.70%)
Apr 10, 2015	50.01	50.25	48.86	49.65	76,288	-0.28(-0.57%)
Apr 09, 2015	50.78	51.13	49.89	49.93	58,449	-0.69(-1.36%)
Apr 08, 2015	50.80	50.91	50.02	50.62	40,805	+0.04(+0.07%)
Apr 07, 2015	50.42	51.14	50.42	50.58	70,170	+0.17(+0.33%)
Apr 06, 2015	50.22	50.86	49.74	50.42	112,485	+0.13(+0.26%)
Apr 02, 2015	48.81	50.29	50.29	50.29	74,287	+1.04(+2.10%)