Circor International (NY: CIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.45	24.48	23.66	24.00	71,079	-0.44(-1.79%)
Mar 30, 2005	24.10	24.44	24.10	24.44	19,721	+0.40(+1.66%)
Mar 29, 2005	24.43	24.45	23.95	24.04	28,349	-0.39(-1.59%)
Mar 28, 2005	24.10	24.43	24.10	24.43	25,165	+0.33(+1.37%)
Mar 24, 2005	24.24	24.42	24.06	24.10	11,195	-0.05(-0.20%)
Mar 23, 2005	24.24	24.78	23.96	24.14	120,176	-0.20(-0.84%)
Mar 22, 2005	23.73	27.19	23.61	24.35	29,890	+0.62(+2.63%)
Mar 21, 2005	24.00	24.00	23.52	23.73	35,436	-0.37(-1.54%)
Mar 18, 2005	24.76	24.76	22.75	24.10	103,023	-0.65(-2.64%)
Mar 17, 2005	25.05	25.07	24.75	24.75	11,298	-0.20(-0.82%)
Mar 16, 2005	24.94	25.25	24.92	24.95	15,304	+0.08(+0.31%)
Mar 15, 2005	25.28	25.46	24.86	24.87	26,192	-0.33(-1.31%)
Mar 14, 2005	25.24	25.59	25.16	25.21	27,219	-0.04(-0.15%)
Mar 11, 2005	25.22	25.30	24.96	25.24	14,277	+0.12(+0.46%)
Mar 10, 2005	25.60	25.60	25.12	25.13	12,839	-0.57(-2.23%)
Mar 09, 2005	25.07	26.14	24.99	25.70	57,007	+0.50(+1.97%)
Mar 08, 2005	25.49	25.49	25.19	25.21	24,343	-0.35(-1.37%)
Mar 07, 2005	25.46	25.81	25.46	25.56	46,735	+0.19(+0.77%)
Mar 04, 2005	25.31	26.06	25.23	25.36	49,816	-0.17(-0.65%)
Mar 03, 2005	24.83	25.53	24.81	25.53	67,175	+0.83(+3.35%)
Mar 02, 2005	24.12	24.89	24.12	24.70	41,394	+0.57(+2.38%)
Mar 01, 2005	24.34	24.40	24.12	24.12	44,270	-0.21(-0.88%)
Feb 28, 2005	24.24	24.49	24.10	24.34	67,483	+0.24(+1.01%)
Feb 25, 2005	23.46	24.10	23.46	24.10	14,072	+0.58(+2.48%)
Feb 24, 2005	23.22	23.61	23.06	23.51	24,240	+0.20(+0.88%)
Feb 23, 2005	22.97	23.37	22.85	23.31	66,867	+0.44(+1.92%)
Feb 22, 2005	23.12	23.12	22.25	22.87	90,286	-0.13(-0.55%)
Feb 18, 2005	23.37	23.51	22.73	23.00	98,401	-1.25(-5.14%)
Feb 17, 2005	23.94	24.24	23.66	24.24	27,835	+0.20(+0.85%)
Feb 16, 2005	23.71	24.05	23.66	24.04	12,633	+0.29(+1.23%)
Feb 15, 2005	23.98	24.14	23.61	23.75	15,304	-0.14(-0.57%)
Feb 14, 2005	23.66	23.88	23.66	23.88	3,081	+0.29(+1.24%)
Feb 11, 2005	23.28	23.59	23.06	23.59	9,860	+0.25(+1.09%)
Feb 10, 2005	23.75	23.85	23.34	23.34	25,062	-0.42(-1.76%)
Feb 09, 2005	23.75	23.88	23.71	23.75	27,527	-0.02(-0.08%)
Feb 08, 2005	23.00	24.17	23.00	23.77	50,946	+0.68(+2.95%)
Feb 07, 2005	23.12	23.24	23.03	23.09	14,174	-0.03(-0.13%)
Feb 04, 2005	23.04	23.12	22.90	23.12	12,325	+0.02(+0.08%)
Feb 03, 2005	22.43	23.32	22.15	23.10	34,306	+0.56(+2.51%)
Feb 02, 2005	22.35	22.91	22.25	22.54	29,273	+0.11(+0.48%)
Feb 01, 2005	22.15	23.00	22.15	22.43	26,705	+0.19(+0.83%)
Jan 31, 2005	22.15	22.39	22.10	22.25	16,948	+0.25(+1.15%)
Jan 28, 2005	22.21	22.21	21.86	21.99	10,476	-0.28(-1.27%)
Jan 27, 2005	22.39	22.49	22.26	22.28	12,633	-0.12(-0.52%)
Jan 26, 2005	22.25	22.39	22.18	22.39	7,806	+0.22(+1.01%)
Jan 25, 2005	22.14	22.38	22.14	22.17	7,806	+0.13(+0.57%)
Jan 24, 2005	22.19	22.36	21.95	22.04	48,173	-0.15(-0.66%)
Jan 21, 2005	22.48	22.48	21.91	22.19	25,576	-0.19(-0.87%)
Jan 20, 2005	22.66	22.66	22.37	22.38	21,878	-0.36(-1.58%)
Jan 19, 2005	22.70	23.32	22.61	22.74	40,675	+0.14(+0.60%)
Jan 18, 2005	22.39	22.78	22.05	22.61	44,886	+0.70(+3.20%)
Jan 14, 2005	21.52	22.00	21.42	21.91	24,754	+0.49(+2.27%)
Jan 13, 2005	21.27	21.91	21.18	21.42	24,959	+0.20(+0.96%)
Jan 12, 2005	20.57	21.31	20.33	21.21	16,023	+0.58(+2.83%)
Jan 11, 2005	21.10	21.10	20.46	20.63	22,289	-0.56(-2.66%)
Jan 10, 2005	20.88	21.50	20.79	21.19	13,969	+0.27(+1.30%)
Jan 07, 2005	21.22	21.45	20.92	20.92	29,068	-0.40(-1.87%)
Jan 06, 2005	21.49	21.65	21.32	21.32	26,192	-0.31(-1.44%)
Jan 05, 2005	22.05	22.05	21.63	21.63	31,328	-0.37(-1.68%)
Jan 04, 2005	22.39	22.54	21.71	22.00	43,345	-0.53(-2.33%)