Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.85	18.07	17.76	17.98	18,240	+0.17(+0.95%)
Nov 29, 2004	17.63	17.82	17.45	17.82	29,499	+0.24(+1.36%)
Nov 26, 2004	17.59	17.67	17.58	17.58	2,477	-0.03(-0.15%)
Nov 24, 2004	17.40	17.74	17.40	17.60	21,055	+0.20(+1.17%)
Nov 23, 2004	17.14	17.40	17.06	17.40	14,412	+0.31(+1.82%)
Nov 22, 2004	16.87	17.19	16.87	17.09	42,786	+0.17(+1.00%)
Nov 19, 2004	16.87	17.04	16.85	16.92	14,186	-0.04(-0.21%)
Nov 18, 2004	17.05	17.05	16.87	16.95	9,232	-0.10(-0.57%)
Nov 17, 2004	17.10	17.41	16.79	17.05	60,688	-0.04(-0.26%)
Nov 16, 2004	17.19	17.19	17.02	17.10	22,293	-0.20(-1.18%)
Nov 15, 2004	17.29	17.30	17.01	17.30	26,572	-0.19(-1.07%)
Nov 12, 2004	17.43	17.57	17.27	17.49	20,041	-0.03(-0.15%)
Nov 11, 2004	17.36	17.54	17.25	17.51	16,101	+0.16(+0.92%)
Nov 10, 2004	17.14	17.41	17.07	17.35	25,559	+0.24(+1.40%)
Nov 09, 2004	17.01	17.21	17.01	17.11	13,286	-0.03(-0.16%)
Nov 08, 2004	16.87	17.19	16.87	17.14	9,345	+0.17(+0.99%)
Nov 05, 2004	16.87	17.01	16.80	16.97	19,929	+0.13(+0.79%)
Nov 04, 2004	16.74	16.95	16.71	16.84	41,209	-0.03(-0.16%)
Nov 03, 2004	16.52	17.05	16.52	16.87	29,950	+0.44(+2.70%)
Nov 02, 2004	16.39	16.59	16.32	16.42	26,685	+0.13(+0.82%)
Nov 01, 2004	16.03	16.39	16.01	16.29	22,068	+0.26(+1.61%)
Oct 29, 2004	16.16	16.16	15.82	16.03	39,295	-0.27(-1.63%)
Oct 28, 2004	17.10	17.11	16.08	16.30	57,423	-1.23(-7.04%)
Oct 27, 2004	17.05	17.53	16.90	17.53	18,915	+0.62(+3.68%)
Oct 26, 2004	16.47	16.93	16.30	16.91	17,452	+0.44(+2.70%)
Oct 25, 2004	16.08	16.48	16.08	16.47	14,524	+0.39(+2.43%)
Oct 22, 2004	16.63	16.83	16.08	16.08	15,875	-0.47(-2.84%)
Oct 21, 2004	16.41	16.63	16.36	16.55	8,895	+0.36(+2.19%)
Oct 20, 2004	16.23	16.49	16.11	16.19	12,047	-0.09(-0.55%)
Oct 19, 2004	17.05	17.10	16.28	16.28	7,994	-0.68(-4.03%)
Oct 18, 2004	16.65	16.96	16.54	16.96	7,881	+0.22(+1.33%)
Oct 15, 2004	16.39	16.96	16.38	16.74	9,795	+0.40(+2.45%)
Oct 14, 2004	16.48	16.57	16.18	16.34	14,524	-0.20(-1.18%)
Oct 13, 2004	16.92	17.10	16.52	16.54	22,969	-0.25(-1.48%)
Oct 12, 2004	16.48	16.83	16.48	16.79	12,385	+0.21(+1.29%)
Oct 11, 2004	16.55	16.83	16.51	16.57	11,372	+0.02(+0.11%)
Oct 08, 2004	16.65	16.96	16.49	16.55	33,328	-0.01(-0.05%)
Oct 07, 2004	17.23	17.36	16.55	16.56	12,160	-0.77(-4.46%)
Oct 06, 2004	17.32	17.43	17.20	17.34	18,803	+0.14(+0.83%)
Oct 05, 2004	17.31	17.41	17.15	17.19	13,623	-0.03(-0.15%)
Oct 04, 2004	17.00	17.75	17.00	17.22	38,732	+0.13(+0.78%)
Oct 01, 2004	16.43	17.10	16.43	17.09	29,837	+0.78(+4.79%)
Sep 30, 2004	16.08	16.43	16.03	16.31	24,320	+0.13(+0.82%)
Sep 29, 2004	15.94	16.17	15.94	16.17	24,433	+0.29(+1.85%)
Sep 28, 2004	15.95	15.99	15.83	15.88	59,562	-0.07(-0.45%)
Sep 27, 2004	16.34	16.34	15.74	15.95	102,574	-0.48(-2.92%)
Sep 24, 2004	16.34	16.57	16.30	16.43	12,610	+0.00(+0.00%)
Sep 23, 2004	16.52	16.68	16.43	16.43	11,259	+0.04(+0.27%)
Sep 22, 2004	16.79	16.79	16.18	16.39	57,873	-0.48(-2.84%)
Sep 21, 2004	17.03	17.09	16.79	16.87	22,856	-0.12(-0.68%)
Sep 20, 2004	16.92	17.11	16.92	16.98	23,081	-0.03(-0.16%)
Sep 17, 2004	17.29	17.29	17.00	17.01	48,528	-0.17(-0.98%)
Sep 16, 2004	17.10	17.22	17.10	17.18	28,599	+0.11(+0.62%)
Sep 15, 2004	17.17	17.19	16.92	17.07	27,923	-0.12(-0.72%)
Sep 14, 2004	17.32	17.32	17.13	17.19	13,398	-0.12(-0.67%)
Sep 13, 2004	17.36	17.41	17.27	17.31	10,246	+0.04(+0.26%)
Sep 10, 2004	17.19	17.27	16.97	17.27	39,408	-0.03(-0.15%)
Sep 09, 2004	16.79	17.30	16.79	17.29	43,912	+0.33(+1.94%)
Sep 08, 2004	17.13	17.32	16.95	16.96	24,095	-0.20(-1.14%)
Sep 07, 2004	16.92	17.22	16.91	17.16	40,309	+0.17(+0.99%)
Sep 03, 2004	17.23	17.23	16.83	16.99	25,559	-0.10(-0.57%)
Sep 02, 2004	16.70	17.09	16.66	17.09	32,990	+0.27(+1.58%)