Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	47.68	48.20	47.06	48.16	133,624	+0.50(+1.04%)
Jun 29, 2016	47.38	48.18	47.19	47.66	101,675	+0.88(+1.88%)
Jun 28, 2016	46.91	47.02	46.34	46.78	114,085	+0.45(+0.97%)
Jun 27, 2016	46.65	46.65	45.73	46.34	87,190	-0.65(-1.37%)
Jun 24, 2016	46.81	47.28	44.41	46.98	125,194	-1.27(-2.64%)
Jun 23, 2016	47.80	48.43	47.66	48.25	80,730	+1.10(+2.34%)
Jun 22, 2016	47.31	47.78	47.11	47.15	80,421	+0.08(+0.18%)
Jun 21, 2016	47.37	47.88	46.70	47.06	53,996	-0.34(-0.71%)
Jun 20, 2016	47.13	48.00	47.13	47.40	102,371	+0.83(+1.79%)
Jun 17, 2016	46.89	47.16	46.31	46.57	122,453	-0.48(-1.01%)
Jun 16, 2016	46.93	47.43	46.16	47.05	56,954	+0.08(+0.18%)
Jun 15, 2016	47.12	47.41	46.75	46.96	68,405	-0.10(-0.22%)
Jun 14, 2016	46.65	47.87	46.65	47.06	139,092	+0.36(+0.78%)
Jun 13, 2016	47.36	47.36	46.47	46.70	43,194	-0.65(-1.36%)
Jun 10, 2016	47.10	47.75	46.85	47.35	25,496	-0.30(-0.63%)
Jun 09, 2016	47.47	47.76	47.04	47.64	56,422	-0.01(-0.02%)
Jun 08, 2016	46.83	48.17	46.81	47.65	87,065	+0.93(+1.98%)
Jun 07, 2016	47.05	47.10	46.26	46.73	34,355	-0.43(-0.91%)
Jun 06, 2016	46.47	47.50	46.02	47.16	59,841	+0.53(+1.14%)
Jun 03, 2016	46.74	46.74	46.19	46.63	33,930	-0.09(-0.20%)
Jun 02, 2016	46.61	46.72	46.30	46.72	33,152	+0.07(+0.16%)
Jun 01, 2016	46.28	46.75	45.91	46.64	41,287	+0.12(+0.26%)
May 31, 2016	46.16	46.76	45.90	46.52	61,135	+0.65(+1.41%)
May 27, 2016	45.77	45.88	45.88	45.88	32,194	+0.12(+0.27%)
May 26, 2016	45.93	46.15	45.76	45.76	24,285	-0.18(-0.39%)
May 25, 2016	46.28	46.64	45.63	45.93	41,881	-0.59(-1.27%)
May 24, 2016	45.62	46.62	45.55	46.52	109,708	+1.22(+2.68%)
May 23, 2016	45.81	45.81	45.26	45.31	51,195	-0.36(-0.80%)
May 20, 2016	45.32	45.74	44.88	45.67	63,285	+0.50(+1.10%)
May 19, 2016	44.36	45.52	43.68	45.18	148,138	+0.93(+2.11%)
May 18, 2016	44.35	44.58	43.20	44.24	58,859	-0.14(-0.32%)
May 17, 2016	45.53	45.81	43.97	44.38	69,730	-1.11(-2.45%)
May 16, 2016	44.91	45.75	44.91	45.49	59,833	+0.63(+1.40%)
May 13, 2016	44.76	45.08	44.49	44.87	65,205	+0.09(+0.21%)
May 12, 2016	45.31	45.40	44.27	44.77	34,562	-0.16(-0.35%)
May 11, 2016	45.03	45.25	44.76	44.93	27,253	-0.07(-0.17%)
May 10, 2016	44.63	45.19	44.52	45.01	35,816	+0.40(+0.90%)
May 09, 2016	45.62	45.62	44.34	44.61	67,455	-1.13(-2.47%)
May 06, 2016	44.93	46.01	44.74	45.74	67,087	+0.74(+1.64%)
May 05, 2016	45.99	46.33	44.97	45.00	55,410	-0.93(-2.04%)
May 04, 2016	45.64	46.06	45.48	45.93	93,231	+0.32(+0.70%)
May 03, 2016	44.50	45.79	44.28	45.62	112,821	+0.49(+1.08%)
May 02, 2016	44.44	45.25	44.33	45.13	53,482	+0.86(+1.94%)
Apr 29, 2016	44.18	44.53	43.93	44.27	47,098	+0.06(+0.13%)
Apr 28, 2016	44.52	44.67	43.33	44.21	53,187	-0.39(-0.88%)
Apr 27, 2016	44.19	44.76	44.08	44.61	34,733	+0.50(+1.14%)
Apr 26, 2016	43.40	44.33	43.23	44.10	41,759	+0.77(+1.77%)
Apr 25, 2016	43.11	43.47	42.13	43.33	32,658	-0.02(-0.04%)
Apr 22, 2016	43.23	43.51	42.15	43.35	23,488	+0.25(+0.59%)
Apr 21, 2016	43.40	43.50	43.01	43.10	25,265	-0.34(-0.77%)
Apr 20, 2016	43.56	43.73	43.04	43.44	36,077	-0.03(-0.06%)
Apr 19, 2016	43.16	43.49	43.03	43.47	27,951	+0.31(+0.71%)
Apr 18, 2016	43.01	43.31	42.90	43.16	20,314	+0.07(+0.15%)
Apr 15, 2016	42.98	43.36	42.27	43.09	53,097	+0.07(+0.17%)
Apr 14, 2016	42.94	43.28	42.15	43.02	32,821	+0.09(+0.22%)
Apr 13, 2016	42.54	43.22	42.46	42.92	77,450	+0.56(+1.32%)
Apr 12, 2016	42.37	42.90	41.86	42.36	81,848	-0.01(-0.02%)
Apr 11, 2016	42.66	43.42	42.37	42.37	68,688	+0.01(+0.02%)
Apr 08, 2016	42.94	43.20	42.14	42.36	71,957	-0.18(-0.42%)
Apr 07, 2016	41.83	43.08	41.83	42.54	166,128	+0.53(+1.26%)
Apr 06, 2016	41.25	42.61	41.19	42.01	285,553	+0.66(+1.60%)
Apr 05, 2016	41.45	41.82	41.23	41.35	126,218	-0.39(-0.94%)
Apr 04, 2016	42.04	42.12	41.45	41.74	93,431	-0.28(-0.66%)