AZZ Inc NYSE:AZZ Historical Prices

Below are the 8000 trading days of historical prices for AZZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AZZ	Fri, Mar 1, 2024	72.60	73.22	71.69	72.09
7999	NYSE	AZZ	Thu, Feb 29, 2024	73.77	74.09	72.65	72.80
7998	NYSE	AZZ	Wed, Feb 28, 2024	73.03	74.07	73.03	73.14
7997	NYSE	AZZ	Tue, Feb 27, 2024	74.48	74.70	73.51	73.56
7996	NYSE	AZZ	Mon, Feb 26, 2024	72.64	74.17	72.13	74.05
7995	NYSE	AZZ	Fri, Feb 23, 2024	72.21	73.56	71.65	72.92
7994	NYSE	AZZ	Thu, Feb 22, 2024	71.26	72.95	71.12	72.25
7993	NYSE	AZZ	Wed, Feb 21, 2024	72.01	72.45	70.31	71.13
7992	NYSE	AZZ	Tue, Feb 20, 2024	71.42	72.23	71.01	72.22
7991	NYSE	AZZ	Fri, Feb 16, 2024	71.79	73.18	71.21	72.36
7990	NYSE	AZZ	Thu, Feb 15, 2024	70.29	72.70	70.06	72.41
7989	NYSE	AZZ	Wed, Feb 14, 2024	69.25	70.29	68.76	70.00
7988	NYSE	AZZ	Tue, Feb 13, 2024	68.41	69.72	67.32	68.31
7987	NYSE	AZZ	Mon, Feb 12, 2024	69.43	70.56	69.43	70.36
7986	NYSE	AZZ	Fri, Feb 9, 2024	67.57	69.66	67.35	69.54
7985	NYSE	AZZ	Thu, Feb 8, 2024	65.86	67.33	65.78	67.20
7984	NYSE	AZZ	Wed, Feb 7, 2024	64.75	66.15	63.85	65.89
7983	NYSE	AZZ	Tue, Feb 6, 2024	64.31	65.10	63.53	64.42
7982	NYSE	AZZ	Mon, Feb 5, 2024	64.03	64.97	63.52	64.45
7981	NYSE	AZZ	Fri, Feb 2, 2024	63.82	64.95	63.29	64.90
7980	NYSE	AZZ	Thu, Feb 1, 2024	62.73	64.58	62.55	64.50
7979	NYSE	AZZ	Wed, Jan 31, 2024	63.59	64.53	62.43	62.45
7978	NYSE	AZZ	Tue, Jan 30, 2024	62.50	63.54	62.08	63.50
7977	NYSE	AZZ	Mon, Jan 29, 2024	62.40	62.75	62.02	62.65
7976	NYSE	AZZ	Fri, Jan 26, 2024	62.33	62.99	61.68	62.24
7975	NYSE	AZZ	Thu, Jan 25, 2024	61.24	62.34	60.82	62.26
7974	NYSE	AZZ	Wed, Jan 24, 2024	61.07	61.07	59.72	60.10
7973	NYSE	AZZ	Tue, Jan 23, 2024	61.08	61.20	60.08	60.65
7972	NYSE	AZZ	Mon, Jan 22, 2024	59.38	60.50	59.38	60.45
7971	NYSE	AZZ	Fri, Jan 19, 2024	58.25	58.77	57.43	58.73
7970	NYSE	AZZ	Thu, Jan 18, 2024	57.85	58.29	57.16	58.09
7969	NYSE	AZZ	Wed, Jan 17, 2024	57.00	57.83	56.87	57.51
7968	NYSE	AZZ	Tue, Jan 16, 2024	57.74	58.44	56.92	57.68
7967	NYSE	AZZ	Fri, Jan 12, 2024	58.30	58.56	57.08	57.92
7966	NYSE	AZZ	Thu, Jan 11, 2024	57.26	57.86	56.49	57.49
7965	NYSE	AZZ	Wed, Jan 10, 2024	61.82	63.22	55.78	56.83
7964	NYSE	AZZ	Tue, Jan 9, 2024	56.53	57.69	56.26	57.07
7963	NYSE	AZZ	Mon, Jan 8, 2024	56.87	57.26	56.36	57.06
7962	NYSE	AZZ	Fri, Jan 5, 2024	56.50	57.30	56.35	56.56
7961	NYSE	AZZ	Thu, Jan 4, 2024	56.36	57.80	56.36	56.97
7960	NYSE	AZZ	Wed, Jan 3, 2024	57.10	57.27	55.86	56.06
7959	NYSE	AZZ	Tue, Jan 2, 2024	57.36	58.18	56.70	57.42
7958	NYSE	AZZ	Fri, Dec 29, 2023	58.24	58.75	58.03	58.09
7957	NYSE	AZZ	Thu, Dec 28, 2023	58.31	58.54	57.53	58.49
7956	NYSE	AZZ	Wed, Dec 27, 2023	57.69	58.37	57.43	58.35
7955	NYSE	AZZ	Tue, Dec 26, 2023	57.03	58.08	56.77	57.63
7954	NYSE	AZZ	Fri, Dec 22, 2023	56.62	57.68	56.15	57.02
7953	NYSE	AZZ	Thu, Dec 21, 2023	54.77	56.28	54.67	56.17
7952	NYSE	AZZ	Wed, Dec 20, 2023	54.48	55.30	53.92	54.38
7951	NYSE	AZZ	Tue, Dec 19, 2023	54.14	54.86	53.91	54.65
7950	NYSE	AZZ	Mon, Dec 18, 2023	53.87	54.06	53.12	53.66
7949	NYSE	AZZ	Fri, Dec 15, 2023	54.17	54.23	52.98	53.50
7948	NYSE	AZZ	Thu, Dec 14, 2023	53.01	54.11	52.90	53.88
7947	NYSE	AZZ	Wed, Dec 13, 2023	51.40	52.53	50.27	52.12
7946	NYSE	AZZ	Tue, Dec 12, 2023	51.96	52.30	51.25	51.28
7945	NYSE	AZZ	Mon, Dec 11, 2023	51.28	51.83	51.16	51.72
7944	NYSE	AZZ	Fri, Dec 8, 2023	51.44	52.01	51.15	51.51
7943	NYSE	AZZ	Thu, Dec 7, 2023	51.28	51.53	50.40	51.52
7942	NYSE	AZZ	Wed, Dec 6, 2023	51.43	51.95	50.93	51.13
7941	NYSE	AZZ	Tue, Dec 5, 2023	51.57	51.57	50.74	51.13
7940	NYSE	AZZ	Mon, Dec 4, 2023	50.14	51.64	50.04	51.64
7939	NYSE	AZZ	Fri, Dec 1, 2023	49.13	50.79	49.13	50.48
7938	NYSE	AZZ	Thu, Nov 30, 2023	48.65	49.43	48.19	49.17
7937	NYSE	AZZ	Wed, Nov 29, 2023	48.34	48.94	48.34	48.50
7936	NYSE	AZZ	Tue, Nov 28, 2023	48.84	48.91	48.03	48.06
7935	NYSE	AZZ	Mon, Nov 27, 2023	48.52	49.07	48.35	48.91
7934	NYSE	AZZ	Fri, Nov 24, 2023	48.27	49.02	48.27	49.02
7933	NYSE	AZZ	Wed, Nov 22, 2023	48.97	49.20	48.52	48.63
7932	NYSE	AZZ	Tue, Nov 21, 2023	48.95	49.00	48.49	48.60
7931	NYSE	AZZ	Mon, Nov 20, 2023	49.30	49.50	48.87	49.11
7930	NYSE	AZZ	Fri, Nov 17, 2023	48.92	49.54	48.75	49.37
7929	NYSE	AZZ	Thu, Nov 16, 2023	49.01	49.37	48.13	48.37
7928	NYSE	AZZ	Wed, Nov 15, 2023	49.33	49.99	48.68	48.89
7927	NYSE	AZZ	Tue, Nov 14, 2023	48.07	49.54	47.77	49.52
7926	NYSE	AZZ	Mon, Nov 13, 2023	46.41	46.90	46.21	46.74
7925	NYSE	AZZ	Fri, Nov 10, 2023	46.02	46.90	46.02	46.65
7924	NYSE	AZZ	Thu, Nov 9, 2023	46.63	46.82	45.85	45.95
7923	NYSE	AZZ	Wed, Nov 8, 2023	47.09	47.18	45.85	46.35
7922	NYSE	AZZ	Tue, Nov 7, 2023	47.77	47.77	47.05	47.15
7921	NYSE	AZZ	Mon, Nov 6, 2023	47.66	47.85	47.12	47.80
7920	NYSE	AZZ	Fri, Nov 3, 2023	48.03	48.63	47.66	47.91
7919	NYSE	AZZ	Thu, Nov 2, 2023	47.44	48.13	47.03	47.25
7918	NYSE	AZZ	Wed, Nov 1, 2023	47.12	47.12	46.13	46.86
7917	NYSE	AZZ	Tue, Oct 31, 2023	46.98	47.77	46.95	47.27
7916	NYSE	AZZ	Mon, Oct 30, 2023	47.12	47.39	46.34	47.15
7915	NYSE	AZZ	Fri, Oct 27, 2023	46.58	47.07	45.62	46.46
7914	NYSE	AZZ	Thu, Oct 26, 2023	45.87	47.06	45.68	46.57
7913	NYSE	AZZ	Wed, Oct 25, 2023	44.98	45.65	44.91	45.65
7912	NYSE	AZZ	Tue, Oct 24, 2023	45.36	45.86	44.99	45.31
7911	NYSE	AZZ	Mon, Oct 23, 2023	44.94	45.67	44.83	44.89
7910	NYSE	AZZ	Fri, Oct 20, 2023	45.10	45.67	44.88	45.12
7909	NYSE	AZZ	Thu, Oct 19, 2023	45.70	46.14	44.90	44.92
7908	NYSE	AZZ	Wed, Oct 18, 2023	46.83	46.83	45.82	45.95
7907	NYSE	AZZ	Tue, Oct 17, 2023	47.25	48.15	47.24	47.25
7906	NYSE	AZZ	Mon, Oct 16, 2023	47.58	48.52	47.43	47.61
7905	NYSE	AZZ	Fri, Oct 13, 2023	48.89	49.09	46.72	47.06
7904	NYSE	AZZ	Thu, Oct 12, 2023	48.94	49.21	48.13	48.79
7903	NYSE	AZZ	Wed, Oct 11, 2023	49.50	50.30	47.37	48.52
7902	NYSE	AZZ	Tue, Oct 10, 2023	45.60	46.41	45.46	45.90
7901	NYSE	AZZ	Mon, Oct 9, 2023	44.78	45.53	44.23	45.49
7900	NYSE	AZZ	Fri, Oct 6, 2023	43.88	44.83	43.48	44.77
7899	NYSE	AZZ	Thu, Oct 5, 2023	44.07	44.38	43.75	44.08
7898	NYSE	AZZ	Wed, Oct 4, 2023	44.16	44.35	43.75	44.05
7897	NYSE	AZZ	Tue, Oct 3, 2023	44.53	44.62	44.02	44.16
7896	NYSE	AZZ	Mon, Oct 2, 2023	45.41	45.52	44.49	44.66
7895	NYSE	AZZ	Fri, Sep 29, 2023	46.45	46.45	45.57	45.58
7894	NYSE	AZZ	Thu, Sep 28, 2023	45.99	46.50	45.94	46.22
7893	NYSE	AZZ	Wed, Sep 27, 2023	45.92	46.32	45.50	45.84
7892	NYSE	AZZ	Tue, Sep 26, 2023	45.99	46.28	45.50	45.51
7891	NYSE	AZZ	Mon, Sep 25, 2023	45.76	46.45	45.76	46.36
7890	NYSE	AZZ	Fri, Sep 22, 2023	46.55	46.87	46.05	46.07
7889	NYSE	AZZ	Thu, Sep 21, 2023	46.71	47.02	46.44	46.59
7888	NYSE	AZZ	Wed, Sep 20, 2023	47.62	48.09	47.00	47.12
7887	NYSE	AZZ	Tue, Sep 19, 2023	47.36	47.56	46.94	47.35
7886	NYSE	AZZ	Mon, Sep 18, 2023	47.41	47.69	47.10	47.25
7885	NYSE	AZZ	Fri, Sep 15, 2023	47.76	47.85	47.24	47.37
7884	NYSE	AZZ	Thu, Sep 14, 2023	47.06	47.93	47.06	47.84
7883	NYSE	AZZ	Wed, Sep 13, 2023	46.61	46.89	46.18	46.58
7882	NYSE	AZZ	Tue, Sep 12, 2023	46.34	46.74	46.08	46.68
7881	NYSE	AZZ	Mon, Sep 11, 2023	46.35	46.69	46.13	46.44
7880	NYSE	AZZ	Fri, Sep 8, 2023	46.36	46.46	45.61	46.28
7879	NYSE	AZZ	Thu, Sep 7, 2023	47.26	47.26	46.17	46.39
7878	NYSE	AZZ	Wed, Sep 6, 2023	47.78	48.15	47.00	47.26
7877	NYSE	AZZ	Tue, Sep 5, 2023	48.40	48.40	46.54	47.63
7876	NYSE	AZZ	Fri, Sep 1, 2023	49.27	49.75	48.89	48.95
7875	NYSE	AZZ	Thu, Aug 31, 2023	49.24	49.62	49.02	49.10
7874	NYSE	AZZ	Wed, Aug 30, 2023	50.02	50.86	49.22	49.35
7873	NYSE	AZZ	Tue, Aug 29, 2023	48.82	49.76	48.81	49.68
7872	NYSE	AZZ	Mon, Aug 28, 2023	48.38	49.02	48.38	48.83
7871	NYSE	AZZ	Fri, Aug 25, 2023	47.91	48.33	47.44	47.98
7870	NYSE	AZZ	Thu, Aug 24, 2023	47.53	48.20	47.53	47.90
7869	NYSE	AZZ	Wed, Aug 23, 2023	47.28	47.91	47.05	47.88
7868	NYSE	AZZ	Tue, Aug 22, 2023	47.17	47.74	46.75	47.28
7867	NYSE	AZZ	Mon, Aug 21, 2023	46.42	47.25	46.08	47.03
7866	NYSE	AZZ	Fri, Aug 18, 2023	46.33	46.79	45.81	46.10
7865	NYSE	AZZ	Thu, Aug 17, 2023	46.73	46.91	46.46	46.57
7864	NYSE	AZZ	Wed, Aug 16, 2023	47.15	47.64	46.62	46.67
7863	NYSE	AZZ	Tue, Aug 15, 2023	46.83	47.48	46.72	47.42
7862	NYSE	AZZ	Mon, Aug 14, 2023	46.82	47.20	46.42	47.15
7861	NYSE	AZZ	Fri, Aug 11, 2023	46.33	47.23	45.50	47.03
7860	NYSE	AZZ	Thu, Aug 10, 2023	46.50	47.00	46.31	46.57
7859	NYSE	AZZ	Wed, Aug 9, 2023	46.12	46.66	45.97	46.44
7858	NYSE	AZZ	Tue, Aug 8, 2023	45.55	46.21	45.35	46.17
7857	NYSE	AZZ	Mon, Aug 7, 2023	45.39	46.07	45.39	45.88
7856	NYSE	AZZ	Fri, Aug 4, 2023	44.71	45.42	44.60	45.35
7855	NYSE	AZZ	Thu, Aug 3, 2023	44.29	44.87	43.94	44.78
7854	NYSE	AZZ	Wed, Aug 2, 2023	44.38	44.77	44.26	44.34
7853	NYSE	AZZ	Tue, Aug 1, 2023	44.14	44.92	44.08	44.73
7852	NYSE	AZZ	Mon, Jul 31, 2023	44.26	44.44	43.88	44.33
7851	NYSE	AZZ	Fri, Jul 28, 2023	44.85	44.98	44.07	44.09
7850	NYSE	AZZ	Thu, Jul 27, 2023	44.95	44.95	44.17	44.33
7849	NYSE	AZZ	Wed, Jul 26, 2023	44.20	44.97	44.20	44.59
7848	NYSE	AZZ	Tue, Jul 25, 2023	43.54	44.49	43.48	44.39
7847	NYSE	AZZ	Mon, Jul 24, 2023	43.63	44.35	43.20	43.80
7846	NYSE	AZZ	Fri, Jul 21, 2023	43.83	43.83	43.39	43.54
7845	NYSE	AZZ	Thu, Jul 20, 2023	43.79	43.79	42.91	43.59
7844	NYSE	AZZ	Wed, Jul 19, 2023	43.72	43.75	43.25	43.63
7843	NYSE	AZZ	Tue, Jul 18, 2023	43.31	44.18	43.31	43.74
7842	NYSE	AZZ	Mon, Jul 17, 2023	43.27	43.91	43.25	43.48
7841	NYSE	AZZ	Fri, Jul 14, 2023	42.97	43.43	42.72	43.42
7840	NYSE	AZZ	Thu, Jul 13, 2023	43.39	43.48	42.55	43.15
7839	NYSE	AZZ	Wed, Jul 12, 2023	43.57	43.73	43.02	43.37
7838	NYSE	AZZ	Tue, Jul 11, 2023	42.44	43.21	42.15	42.87
7837	NYSE	AZZ	Mon, Jul 10, 2023	40.69	42.94	40.07	42.51
7836	NYSE	AZZ	Fri, Jul 7, 2023	41.49	42.42	41.32	41.90
7835	NYSE	AZZ	Thu, Jul 6, 2023	41.33	41.64	41.00	41.56
7834	NYSE	AZZ	Wed, Jul 5, 2023	43.08	43.11	41.89	41.94
7833	NYSE	AZZ	Mon, Jul 3, 2023	43.36	43.62	43.12	43.32
7832	NYSE	AZZ	Fri, Jun 30, 2023	43.45	43.54	42.74	43.46
7831	NYSE	AZZ	Thu, Jun 29, 2023	42.81	43.64	42.59	43.04
7830	NYSE	AZZ	Wed, Jun 28, 2023	41.83	42.73	41.53	42.73
7829	NYSE	AZZ	Tue, Jun 27, 2023	40.85	42.01	40.47	41.86
7828	NYSE	AZZ	Mon, Jun 26, 2023	40.21	41.10	40.21	40.66
7827	NYSE	AZZ	Fri, Jun 23, 2023	39.44	40.31	39.44	40.23
7826	NYSE	AZZ	Thu, Jun 22, 2023	40.48	40.54	39.72	40.11
7825	NYSE	AZZ	Wed, Jun 21, 2023	39.67	40.54	39.50	40.52
7824	NYSE	AZZ	Tue, Jun 20, 2023	39.02	40.22	38.72	39.77
7823	NYSE	AZZ	Fri, Jun 16, 2023	39.67	39.67	38.60	39.22
7822	NYSE	AZZ	Thu, Jun 15, 2023	39.47	39.78	38.95	39.41
7821	NYSE	AZZ	Wed, Jun 14, 2023	40.78	40.99	39.48	39.73
7820	NYSE	AZZ	Tue, Jun 13, 2023	40.40	41.12	40.37	40.60
7819	NYSE	AZZ	Mon, Jun 12, 2023	40.00	40.49	39.76	40.27
7818	NYSE	AZZ	Fri, Jun 9, 2023	39.88	40.18	39.46	40.08
7817	NYSE	AZZ	Thu, Jun 8, 2023	40.05	40.14	39.43	39.99
7816	NYSE	AZZ	Wed, Jun 7, 2023	38.71	40.48	38.71	40.25
7815	NYSE	AZZ	Tue, Jun 6, 2023	36.80	38.80	36.80	38.32
7814	NYSE	AZZ	Mon, Jun 5, 2023	37.41	37.55	36.64	37.85
7813	NYSE	AZZ	Fri, Jun 2, 2023	36.38	38.01	36.14	37.85
7812	NYSE	AZZ	Thu, Jun 1, 2023	34.98	35.89	34.77	35.82
7811	NYSE	AZZ	Wed, May 31, 2023	35.47	35.47	34.59	34.91
7810	NYSE	AZZ	Tue, May 30, 2023	36.18	36.19	35.40	35.58
7809	NYSE	AZZ	Fri, May 26, 2023	35.25	36.26	35.25	36.23
7808	NYSE	AZZ	Thu, May 25, 2023	35.09	35.33	34.64	35.32
7807	NYSE	AZZ	Wed, May 24, 2023	36.22	36.22	35.16	35.24
7806	NYSE	AZZ	Tue, May 23, 2023	36.31	36.75	36.15	36.27
7805	NYSE	AZZ	Mon, May 22, 2023	36.42	36.73	36.29	36.44
7804	NYSE	AZZ	Fri, May 19, 2023	37.33	37.33	35.96	36.36
7803	NYSE	AZZ	Thu, May 18, 2023	36.36	37.00	36.01	36.90
7802	NYSE	AZZ	Wed, May 17, 2023	35.83	36.73	35.70	36.41
7801	NYSE	AZZ	Tue, May 16, 2023	35.85	35.98	35.44	35.63
7800	NYSE	AZZ	Mon, May 15, 2023	35.87	36.25	35.70	35.97
7799	NYSE	AZZ	Fri, May 12, 2023	36.25	36.50	35.39	35.70
7798	NYSE	AZZ	Thu, May 11, 2023	35.56	36.40	35.56	36.06
7797	NYSE	AZZ	Wed, May 10, 2023	36.15	36.15	35.04	35.79
7796	NYSE	AZZ	Tue, May 9, 2023	35.78	36.13	35.44	35.55
7795	NYSE	AZZ	Mon, May 8, 2023	36.65	36.65	35.99	36.00
7794	NYSE	AZZ	Fri, May 5, 2023	36.96	37.21	36.51	36.60
7793	NYSE	AZZ	Thu, May 4, 2023	37.37	37.37	36.00	36.30
7792	NYSE	AZZ	Wed, May 3, 2023	37.49	38.36	37.49	37.71
7791	NYSE	AZZ	Tue, May 2, 2023	37.54	37.72	37.02	37.35
7790	NYSE	AZZ	Mon, May 1, 2023	37.58	38.36	37.46	37.82
7789	NYSE	AZZ	Fri, Apr 28, 2023	37.46	38.26	37.34	37.73
7788	NYSE	AZZ	Thu, Apr 27, 2023	36.95	37.77	36.95	37.48
7787	NYSE	AZZ	Wed, Apr 26, 2023	36.83	38.14	35.77	36.80
7786	NYSE	AZZ	Tue, Apr 25, 2023	39.07	39.28	38.43	38.46
7785	NYSE	AZZ	Mon, Apr 24, 2023	39.52	39.91	39.41	39.48
7784	NYSE	AZZ	Fri, Apr 21, 2023	39.98	39.98	39.35	39.70
7783	NYSE	AZZ	Thu, Apr 20, 2023	39.21	39.97	39.18	39.87
7782	NYSE	AZZ	Wed, Apr 19, 2023	39.30	39.71	39.04	39.68
7781	NYSE	AZZ	Tue, Apr 18, 2023	39.45	39.98	38.84	39.44
7780	NYSE	AZZ	Mon, Apr 17, 2023	39.94	40.07	39.02	39.28
7779	NYSE	AZZ	Fri, Apr 14, 2023	39.48	39.87	39.12	39.80
7778	NYSE	AZZ	Thu, Apr 13, 2023	39.30	39.63	38.86	39.56
7777	NYSE	AZZ	Wed, Apr 12, 2023	39.91	39.91	39.16	39.32
7776	NYSE	AZZ	Tue, Apr 11, 2023	39.32	39.78	38.84	39.42
7775	NYSE	AZZ	Mon, Apr 10, 2023	38.28	39.34	38.21	38.97
7774	NYSE	AZZ	Thu, Apr 6, 2023	39.01	39.01	38.20	38.28
7773	NYSE	AZZ	Wed, Apr 5, 2023	39.95	39.95	38.41	38.84
7772	NYSE	AZZ	Tue, Apr 4, 2023	41.59	41.59	39.76	39.91
7771	NYSE	AZZ	Mon, Apr 3, 2023	41.28	41.53	40.89	41.44
7770	NYSE	AZZ	Fri, Mar 31, 2023	40.97	41.28	40.84	41.24
7769	NYSE	AZZ	Thu, Mar 30, 2023	40.74	40.76	40.53	40.58
7768	NYSE	AZZ	Wed, Mar 29, 2023	40.39	40.44	40.00	40.35
7767	NYSE	AZZ	Tue, Mar 28, 2023	39.35	39.87	39.23	39.87
7766	NYSE	AZZ	Mon, Mar 27, 2023	39.31	39.73	39.05	39.55
7765	NYSE	AZZ	Fri, Mar 24, 2023	38.13	38.96	37.41	38.82
7764	NYSE	AZZ	Thu, Mar 23, 2023	38.66	39.08	38.20	38.53
7763	NYSE	AZZ	Wed, Mar 22, 2023	39.58	39.78	38.46	38.46
7762	NYSE	AZZ	Tue, Mar 21, 2023	39.05	40.17	39.05	39.53
7761	NYSE	AZZ	Mon, Mar 20, 2023	38.41	39.16	38.10	38.20
7760	NYSE	AZZ	Fri, Mar 17, 2023	38.93	39.05	37.63	38.05
7759	NYSE	AZZ	Thu, Mar 16, 2023	38.52	39.65	37.79	39.17
7758	NYSE	AZZ	Wed, Mar 15, 2023	38.25	39.25	38.01	39.16
7757	NYSE	AZZ	Tue, Mar 14, 2023	39.88	40.11	39.10	39.45
7756	NYSE	AZZ	Mon, Mar 13, 2023	39.31	39.74	38.56	38.65
7755	NYSE	AZZ	Fri, Mar 10, 2023	41.42	41.69	40.12	40.28
7754	NYSE	AZZ	Thu, Mar 9, 2023	42.22	42.25	41.66	41.75
7753	NYSE	AZZ	Wed, Mar 8, 2023	41.73	42.30	41.67	42.13
7752	NYSE	AZZ	Tue, Mar 7, 2023	41.58	41.91	41.26	41.68
7751	NYSE	AZZ	Mon, Mar 6, 2023	42.23	42.27	41.46	41.65
7750	NYSE	AZZ	Fri, Mar 3, 2023	41.40	42.44	40.99	42.32
7749	NYSE	AZZ	Thu, Mar 2, 2023	40.24	41.43	40.00	41.25
7748	NYSE	AZZ	Wed, Mar 1, 2023	40.59	40.95	40.43	40.71
7747	NYSE	AZZ	Tue, Feb 28, 2023	40.52	41.04	40.52	40.65
7746	NYSE	AZZ	Mon, Feb 27, 2023	40.95	41.10	40.32	40.59
7745	NYSE	AZZ	Fri, Feb 24, 2023	39.61	40.59	39.61	40.55
7744	NYSE	AZZ	Thu, Feb 23, 2023	40.65	40.76	39.54	40.27
7743	NYSE	AZZ	Wed, Feb 22, 2023	39.66	40.52	39.60	40.43
7742	NYSE	AZZ	Tue, Feb 21, 2023	41.02	41.02	39.44	39.60
7741	NYSE	AZZ	Fri, Feb 17, 2023	40.06	41.57	39.99	41.42
7740	NYSE	AZZ	Thu, Feb 16, 2023	39.55	39.95	39.25	39.75
7739	NYSE	AZZ	Wed, Feb 15, 2023	39.25	40.22	39.25	40.19
7738	NYSE	AZZ	Tue, Feb 14, 2023	40.44	40.58	39.52	39.52
7737	NYSE	AZZ	Mon, Feb 13, 2023	39.82	40.48	39.46	40.47
7736	NYSE	AZZ	Fri, Feb 10, 2023	39.50	39.88	38.97	39.62
7735	NYSE	AZZ	Thu, Feb 9, 2023	41.55	41.70	39.45	39.55
7734	NYSE	AZZ	Wed, Feb 8, 2023	42.04	42.31	41.03	41.12
7733	NYSE	AZZ	Tue, Feb 7, 2023	42.30	42.64	41.68	42.46
7732	NYSE	AZZ	Mon, Feb 6, 2023	42.84	43.22	42.41	42.59
7731	NYSE	AZZ	Fri, Feb 3, 2023	42.50	43.49	42.36	43.34
7730	NYSE	AZZ	Thu, Feb 2, 2023	42.63	43.47	42.51	43.03
7729	NYSE	AZZ	Wed, Feb 1, 2023	42.35	42.95	41.89	42.45
7728	NYSE	AZZ	Tue, Jan 31, 2023	41.70	42.48	41.70	42.48
7727	NYSE	AZZ	Mon, Jan 30, 2023	41.49	41.85	41.36	41.41
7726	NYSE	AZZ	Fri, Jan 27, 2023	41.53	41.91	40.89	41.76
7725	NYSE	AZZ	Thu, Jan 26, 2023	42.00	42.00	41.18	41.60
7724	NYSE	AZZ	Wed, Jan 25, 2023	41.57	42.09	41.02	41.60
7723	NYSE	AZZ	Tue, Jan 24, 2023	40.18	42.29	40.11	41.97
7722	NYSE	AZZ	Mon, Jan 23, 2023	40.55	41.13	40.27	40.65
7721	NYSE	AZZ	Fri, Jan 20, 2023	40.85	41.06	40.06	40.50
7720	NYSE	AZZ	Thu, Jan 19, 2023	40.63	41.16	40.44	40.50
7719	NYSE	AZZ	Wed, Jan 18, 2023	42.45	42.59	40.81	40.83
7718	NYSE	AZZ	Tue, Jan 17, 2023	44.06	44.06	42.36	42.41
7717	NYSE	AZZ	Fri, Jan 13, 2023	44.35	45.38	43.34	43.85
7716	NYSE	AZZ	Thu, Jan 12, 2023	44.89	46.45	44.47	46.12
7715	NYSE	AZZ	Wed, Jan 11, 2023	44.95	45.67	43.70	44.46
7714	NYSE	AZZ	Tue, Jan 10, 2023	44.37	45.95	43.82	45.00
7713	NYSE	AZZ	Mon, Jan 9, 2023	42.39	43.09	41.80	42.21
7712	NYSE	AZZ	Fri, Jan 6, 2023	41.11	42.36	41.11	42.09
7711	NYSE	AZZ	Thu, Jan 5, 2023	40.67	40.94	40.22	40.66
7710	NYSE	AZZ	Wed, Jan 4, 2023	40.60	41.46	40.58	40.91
7709	NYSE	AZZ	Tue, Jan 3, 2023	40.59	40.94	39.75	40.24
7708	NYSE	AZZ	Fri, Dec 30, 2022	39.85	40.31	39.70	40.20
7707	NYSE	AZZ	Thu, Dec 29, 2022	39.00	40.17	38.65	40.06
7706	NYSE	AZZ	Wed, Dec 28, 2022	39.14	39.40	38.50	38.56
7705	NYSE	AZZ	Tue, Dec 27, 2022	39.10	39.55	38.70	39.20
7704	NYSE	AZZ	Fri, Dec 23, 2022	38.65	39.14	38.65	38.89
7703	NYSE	AZZ	Thu, Dec 22, 2022	39.12	39.12	37.76	38.59
7702	NYSE	AZZ	Wed, Dec 21, 2022	39.50	40.06	39.39	39.43
7701	NYSE	AZZ	Tue, Dec 20, 2022	39.13	39.29	38.83	39.10
7700	NYSE	AZZ	Mon, Dec 19, 2022	39.11	40.08	38.62	39.07
7699	NYSE	AZZ	Fri, Dec 16, 2022	38.71	39.37	38.02	38.70
7698	NYSE	AZZ	Thu, Dec 15, 2022	40.76	40.76	39.29	39.36
7697	NYSE	AZZ	Wed, Dec 14, 2022	41.68	41.83	40.86	41.10
7696	NYSE	AZZ	Tue, Dec 13, 2022	42.63	42.95	41.32	41.81
7695	NYSE	AZZ	Mon, Dec 12, 2022	41.23	41.53	40.80	41.47
7694	NYSE	AZZ	Fri, Dec 9, 2022	40.90	41.38	40.81	40.90
7693	NYSE	AZZ	Thu, Dec 8, 2022	41.56	42.11	40.59	41.12
7692	NYSE	AZZ	Wed, Dec 7, 2022	42.28	42.64	41.47	41.49
7691	NYSE	AZZ	Tue, Dec 6, 2022	42.19	42.98	41.95	42.47
7690	NYSE	AZZ	Mon, Dec 5, 2022	41.58	42.54	41.37	42.43
7689	NYSE	AZZ	Fri, Dec 2, 2022	41.15	42.14	41.09	42.01
7688	NYSE	AZZ	Thu, Dec 1, 2022	41.75	41.98	41.21	41.54
7687	NYSE	AZZ	Wed, Nov 30, 2022	39.79	41.63	39.20	41.63
7686	NYSE	AZZ	Tue, Nov 29, 2022	39.69	40.50	39.69	39.82
7685	NYSE	AZZ	Mon, Nov 28, 2022	41.09	41.10	39.79	39.80
7684	NYSE	AZZ	Fri, Nov 25, 2022	41.39	41.81	41.09	41.41
7683	NYSE	AZZ	Wed, Nov 23, 2022	41.74	41.83	41.10	41.10
7682	NYSE	AZZ	Tue, Nov 22, 2022	41.26	41.86	40.97	41.76
7681	NYSE	AZZ	Mon, Nov 21, 2022	40.73	41.51	40.50	40.93
7680	NYSE	AZZ	Fri, Nov 18, 2022	40.52	40.64	39.80	40.60
7679	NYSE	AZZ	Thu, Nov 17, 2022	39.63	39.92	39.22	39.79
7678	NYSE	AZZ	Wed, Nov 16, 2022	40.73	40.73	39.89	40.12
7677	NYSE	AZZ	Tue, Nov 15, 2022	41.35	41.35	40.24	40.72
7676	NYSE	AZZ	Mon, Nov 14, 2022	41.33	41.35	40.52	40.55
7675	NYSE	AZZ	Fri, Nov 11, 2022	41.45	41.87	41.14	41.41
7674	NYSE	AZZ	Thu, Nov 10, 2022	40.64	41.50	40.54	41.24
7673	NYSE	AZZ	Wed, Nov 9, 2022	39.78	39.86	38.91	39.05
7672	NYSE	AZZ	Tue, Nov 8, 2022	40.47	41.10	39.68	39.95
7671	NYSE	AZZ	Mon, Nov 7, 2022	39.90	40.46	39.57	40.26
7670	NYSE	AZZ	Fri, Nov 4, 2022	39.84	40.26	39.02	39.90
7669	NYSE	AZZ	Thu, Nov 3, 2022	39.36	40.00	38.83	39.27
7668	NYSE	AZZ	Wed, Nov 2, 2022	40.08	41.03	39.52	39.67
7667	NYSE	AZZ	Tue, Nov 1, 2022	40.36	40.69	39.78	40.56
7666	NYSE	AZZ	Mon, Oct 31, 2022	39.52	40.47	39.52	40.20
7665	NYSE	AZZ	Fri, Oct 28, 2022	38.89	40.28	38.80	39.98
7664	NYSE	AZZ	Thu, Oct 27, 2022	38.46	39.22	38.09	38.79
7663	NYSE	AZZ	Wed, Oct 26, 2022	38.08	38.71	37.37	38.09
7662	NYSE	AZZ	Tue, Oct 25, 2022	36.38	37.73	36.38	37.70
7661	NYSE	AZZ	Mon, Oct 24, 2022	36.56	36.62	35.99	36.41
7660	NYSE	AZZ	Fri, Oct 21, 2022	36.12	36.51	35.47	36.41
7659	NYSE	AZZ	Thu, Oct 20, 2022	36.27	36.96	35.59	36.05
7658	NYSE	AZZ	Wed, Oct 19, 2022	37.22	37.50	35.71	36.44
7657	NYSE	AZZ	Tue, Oct 18, 2022	36.79	37.74	36.40	37.72
7656	NYSE	AZZ	Mon, Oct 17, 2022	33.99	35.13	33.97	35.13
7655	NYSE	AZZ	Fri, Oct 14, 2022	34.99	35.15	34.05	33.88
7654	NYSE	AZZ	Thu, Oct 13, 2022	33.00	34.44	32.67	34.44
7653	NYSE	AZZ	Wed, Oct 12, 2022	31.42	34.11	31.08	33.31
7652	NYSE	AZZ	Tue, Oct 11, 2022	34.40	34.40	30.21	30.41
7651	NYSE	AZZ	Mon, Oct 10, 2022	38.75	39.34	38.01	39.02
7650	NYSE	AZZ	Fri, Oct 7, 2022	38.95	39.04	37.95	38.40
7649	NYSE	AZZ	Thu, Oct 6, 2022	39.52	39.76	39.04	39.19
7648	NYSE	AZZ	Wed, Oct 5, 2022	38.74	40.02	38.74	39.86
7647	NYSE	AZZ	Tue, Oct 4, 2022	38.96	39.45	38.87	39.44
7646	NYSE	AZZ	Mon, Oct 3, 2022	37.19	38.57	37.00	38.45
7645	NYSE	AZZ	Fri, Sep 30, 2022	37.18	37.86	36.49	36.51
7644	NYSE	AZZ	Thu, Sep 29, 2022	36.69	37.07	35.88	37.00
7643	NYSE	AZZ	Wed, Sep 28, 2022	36.34	37.36	35.90	37.04
7642	NYSE	AZZ	Tue, Sep 27, 2022	36.84	37.05	35.58	35.80
7641	NYSE	AZZ	Mon, Sep 26, 2022	37.20	38.02	36.58	36.67
7640	NYSE	AZZ	Fri, Sep 23, 2022	38.57	38.57	36.60	37.20
7639	NYSE	AZZ	Thu, Sep 22, 2022	38.80	39.18	38.37	38.95
7638	NYSE	AZZ	Wed, Sep 21, 2022	39.66	40.23	38.97	39.00
7637	NYSE	AZZ	Tue, Sep 20, 2022	39.78	40.02	38.97	39.33
7636	NYSE	AZZ	Mon, Sep 19, 2022	39.33	40.57	39.23	40.53
7635	NYSE	AZZ	Fri, Sep 16, 2022	40.10	40.10	39.16	39.85
7634	NYSE	AZZ	Thu, Sep 15, 2022	40.51	41.01	40.36	40.63
7633	NYSE	AZZ	Wed, Sep 14, 2022	40.75	40.92	40.02	40.78
7632	NYSE	AZZ	Tue, Sep 13, 2022	41.96	42.19	40.47	40.63
7631	NYSE	AZZ	Mon, Sep 12, 2022	42.68	43.05	42.32	42.91
7630	NYSE	AZZ	Fri, Sep 9, 2022	41.93	42.47	41.66	42.42
7629	NYSE	AZZ	Thu, Sep 8, 2022	41.80	41.80	41.10	41.52
7628	NYSE	AZZ	Wed, Sep 7, 2022	41.04	42.16	40.91	42.11
7627	NYSE	AZZ	Tue, Sep 6, 2022	41.80	41.84	40.65	41.05
7626	NYSE	AZZ	Fri, Sep 2, 2022	42.46	42.95	41.69	41.98
7625	NYSE	AZZ	Thu, Sep 1, 2022	42.47	42.47	41.58	42.03
7624	NYSE	AZZ	Wed, Aug 31, 2022	42.93	42.93	42.35	42.61
7623	NYSE	AZZ	Tue, Aug 30, 2022	43.40	43.42	42.56	42.83
7622	NYSE	AZZ	Mon, Aug 29, 2022	43.42	43.60	43.21	43.37
7621	NYSE	AZZ	Fri, Aug 26, 2022	45.56	45.97	43.80	43.87
7620	NYSE	AZZ	Thu, Aug 25, 2022	44.65	45.49	44.57	45.47
7619	NYSE	AZZ	Wed, Aug 24, 2022	44.25	44.47	43.92	44.30
7618	NYSE	AZZ	Tue, Aug 23, 2022	44.32	44.73	44.01	44.40
7617	NYSE	AZZ	Mon, Aug 22, 2022	45.66	45.66	44.39	44.55
7616	NYSE	AZZ	Fri, Aug 19, 2022	46.73	46.73	45.73	46.19
7615	NYSE	AZZ	Thu, Aug 18, 2022	46.48	47.26	46.48	47.12
7614	NYSE	AZZ	Wed, Aug 17, 2022	46.73	46.73	46.03	46.42
7613	NYSE	AZZ	Tue, Aug 16, 2022	46.71	47.57	46.55	47.33
7612	NYSE	AZZ	Mon, Aug 15, 2022	46.13	47.03	46.10	46.58
7611	NYSE	AZZ	Fri, Aug 12, 2022	45.78	46.85	45.47	46.64
7610	NYSE	AZZ	Thu, Aug 11, 2022	43.98	45.86	43.84	45.81
7609	NYSE	AZZ	Wed, Aug 10, 2022	42.57	43.01	42.35	43.01
7608	NYSE	AZZ	Tue, Aug 9, 2022	42.62	42.80	41.73	42.02
7607	NYSE	AZZ	Mon, Aug 8, 2022	42.25	42.76	41.97	42.44
7606	NYSE	AZZ	Fri, Aug 5, 2022	42.30	42.53	41.81	42.10
7605	NYSE	AZZ	Thu, Aug 4, 2022	42.60	43.20	42.12	42.69
7604	NYSE	AZZ	Wed, Aug 3, 2022	42.82	43.03	42.21	42.94
7603	NYSE	AZZ	Tue, Aug 2, 2022	42.89	43.16	42.59	42.85
7602	NYSE	AZZ	Mon, Aug 1, 2022	42.32	43.41	42.09	43.18
7601	NYSE	AZZ	Fri, Jul 29, 2022	42.28	42.89	42.27	42.54
7600	NYSE	AZZ	Thu, Jul 28, 2022	41.35	42.41	41.35	42.21
7599	NYSE	AZZ	Wed, Jul 27, 2022	40.98	41.48	40.56	41.04
7598	NYSE	AZZ	Tue, Jul 26, 2022	40.71	40.91	40.50	40.62
7597	NYSE	AZZ	Mon, Jul 25, 2022	40.80	41.01	40.28	40.56
7596	NYSE	AZZ	Fri, Jul 22, 2022	41.02	41.02	39.97	40.40
7595	NYSE	AZZ	Thu, Jul 21, 2022	41.02	41.02	39.78	40.89
7594	NYSE	AZZ	Wed, Jul 20, 2022	41.01	41.57	40.61	41.47
7593	NYSE	AZZ	Tue, Jul 19, 2022	39.80	40.82	39.80	40.69
7592	NYSE	AZZ	Mon, Jul 18, 2022	39.70	40.15	39.06	39.19
7591	NYSE	AZZ	Fri, Jul 15, 2022	39.25	40.06	38.51	39.48
7590	NYSE	AZZ	Thu, Jul 14, 2022	39.35	39.35	38.00	38.67
7589	NYSE	AZZ	Wed, Jul 13, 2022	39.92	40.55	39.61	40.02
7588	NYSE	AZZ	Tue, Jul 12, 2022	41.69	42.01	40.07	40.09
7587	NYSE	AZZ	Mon, Jul 11, 2022	42.88	42.88	41.58	42.01
7586	NYSE	AZZ	Fri, Jul 8, 2022	40.97	41.43	40.57	41.03
7585	NYSE	AZZ	Thu, Jul 7, 2022	40.78	41.43	40.67	41.16
7584	NYSE	AZZ	Wed, Jul 6, 2022	41.00	41.09	39.58	40.43
7583	NYSE	AZZ	Tue, Jul 5, 2022	40.50	41.03	39.72	41.03
7582	NYSE	AZZ	Fri, Jul 1, 2022	40.80	41.31	40.26	41.08
7581	NYSE	AZZ	Thu, Jun 30, 2022	39.64	41.19	39.30	40.82
7580	NYSE	AZZ	Wed, Jun 29, 2022	41.26	41.26	39.45	39.93
7579	NYSE	AZZ	Tue, Jun 28, 2022	41.94	42.41	41.10	41.21
7578	NYSE	AZZ	Mon, Jun 27, 2022	42.15	42.33	41.65	41.84
7577	NYSE	AZZ	Fri, Jun 24, 2022	40.78	42.24	40.69	41.76
7576	NYSE	AZZ	Thu, Jun 23, 2022	41.37	41.57	40.24	40.72
7575	NYSE	AZZ	Wed, Jun 22, 2022	40.92	41.85	40.75	41.36
7574	NYSE	AZZ	Tue, Jun 21, 2022	42.71	42.86	41.46	41.50
7573	NYSE	AZZ	Fri, Jun 17, 2022	42.52	42.73	41.59	42.26
7572	NYSE	AZZ	Thu, Jun 16, 2022	42.86	43.09	41.41	42.09
7571	NYSE	AZZ	Wed, Jun 15, 2022	42.80	43.98	42.46	43.61
7570	NYSE	AZZ	Tue, Jun 14, 2022	42.64	42.81	41.84	42.60
7569	NYSE	AZZ	Mon, Jun 13, 2022	42.74	43.13	41.88	42.47
7568	NYSE	AZZ	Fri, Jun 10, 2022	44.43	44.56	43.54	43.71
7567	NYSE	AZZ	Thu, Jun 9, 2022	44.94	45.46	44.80	45.19
7566	NYSE	AZZ	Wed, Jun 8, 2022	46.15	46.23	44.80	45.23
7565	NYSE	AZZ	Tue, Jun 7, 2022	45.88	46.30	45.60	46.28
7564	NYSE	AZZ	Mon, Jun 6, 2022	45.85	46.49	45.47	46.26
7563	NYSE	AZZ	Fri, Jun 3, 2022	45.60	45.62	45.13	45.35
7562	NYSE	AZZ	Thu, Jun 2, 2022	45.30	46.09	45.08	45.96
7561	NYSE	AZZ	Wed, Jun 1, 2022	44.93	45.46	44.38	44.95
7560	NYSE	AZZ	Tue, May 31, 2022	45.30	45.49	44.32	44.76
7559	NYSE	AZZ	Fri, May 27, 2022	44.68	45.49	44.68	45.43
7558	NYSE	AZZ	Thu, May 26, 2022	44.15	44.83	44.15	44.51
7557	NYSE	AZZ	Wed, May 25, 2022	43.32	44.12	43.28	43.83
7556	NYSE	AZZ	Tue, May 24, 2022	43.69	43.95	42.28	43.55
7555	NYSE	AZZ	Mon, May 23, 2022	43.92	44.10	43.28	43.92
7554	NYSE	AZZ	Fri, May 20, 2022	44.01	44.01	42.60	43.43
7553	NYSE	AZZ	Thu, May 19, 2022	43.74	44.39	43.18	43.52
7552	NYSE	AZZ	Wed, May 18, 2022	44.82	45.18	43.96	44.16
7551	NYSE	AZZ	Tue, May 17, 2022	44.39	45.42	44.37	44.75
7550	NYSE	AZZ	Mon, May 16, 2022	43.95	44.35	43.32	43.64
7549	NYSE	AZZ	Fri, May 13, 2022	44.00	44.57	43.75	44.27
7548	NYSE	AZZ	Thu, May 12, 2022	43.36	43.82	42.83	43.72
7547	NYSE	AZZ	Wed, May 11, 2022	44.22	44.71	43.18	43.63
7546	NYSE	AZZ	Tue, May 10, 2022	45.41	45.70	43.51	43.99
7545	NYSE	AZZ	Mon, May 9, 2022	45.09	45.56	44.59	44.83
7544	NYSE	AZZ	Fri, May 6, 2022	45.62	45.94	44.97	45.73
7543	NYSE	AZZ	Thu, May 5, 2022	47.22	47.22	45.26	45.87
7542	NYSE	AZZ	Wed, May 4, 2022	46.34	47.83	46.11	47.67
7541	NYSE	AZZ	Tue, May 3, 2022	45.33	46.20	44.91	46.10
7540	NYSE	AZZ	Mon, May 2, 2022	45.82	45.93	44.34	45.27
7539	NYSE	AZZ	Fri, Apr 29, 2022	46.57	46.74	45.49	45.64
7538	NYSE	AZZ	Thu, Apr 28, 2022	45.96	46.65	44.99	46.57
7537	NYSE	AZZ	Wed, Apr 27, 2022	45.79	46.09	45.19	45.50
7536	NYSE	AZZ	Tue, Apr 26, 2022	46.51	47.22	45.55	45.72
7535	NYSE	AZZ	Mon, Apr 25, 2022	47.80	47.80	45.93	46.94
7534	NYSE	AZZ	Fri, Apr 22, 2022	48.48	49.33	47.88	47.82
7533	NYSE	AZZ	Thu, Apr 21, 2022	48.01	48.58	47.67	48.00
7532	NYSE	AZZ	Wed, Apr 20, 2022	47.64	48.35	47.51	47.86
7531	NYSE	AZZ	Tue, Apr 19, 2022	46.27	47.57	46.27	47.11
7530	NYSE	AZZ	Mon, Apr 18, 2022	46.08	46.68	46.08	46.38
7529	NYSE	AZZ	Thu, Apr 14, 2022	47.08	47.25	46.09	46.24
7528	NYSE	AZZ	Wed, Apr 13, 2022	46.28	47.06	46.14	46.90
7527	NYSE	AZZ	Tue, Apr 12, 2022	46.63	47.14	45.99	46.20
7526	NYSE	AZZ	Mon, Apr 11, 2022	45.99	46.70	45.77	46.20
7525	NYSE	AZZ	Fri, Apr 8, 2022	47.21	47.28	45.94	45.97
7524	NYSE	AZZ	Thu, Apr 7, 2022	47.91	48.13	46.80	47.19
7523	NYSE	AZZ	Wed, Apr 6, 2022	47.81	48.61	47.77	48.08
7522	NYSE	AZZ	Tue, Apr 5, 2022	49.18	49.55	47.82	47.89
7521	NYSE	AZZ	Mon, Apr 4, 2022	49.77	49.82	48.71	49.37
7520	NYSE	AZZ	Fri, Apr 1, 2022	48.45	49.83	48.45	49.74
7519	NYSE	AZZ	Thu, Mar 31, 2022	48.32	48.94	48.08	48.24
7518	NYSE	AZZ	Wed, Mar 30, 2022	48.84	49.15	48.40	48.57
7517	NYSE	AZZ	Tue, Mar 29, 2022	49.47	49.76	48.87	49.00
7516	NYSE	AZZ	Mon, Mar 28, 2022	49.22	49.25	48.55	49.00
7515	NYSE	AZZ	Fri, Mar 25, 2022	49.52	49.57	49.00	49.32
7514	NYSE	AZZ	Thu, Mar 24, 2022	49.13	49.44	48.90	49.11
7513	NYSE	AZZ	Wed, Mar 23, 2022	49.34	49.39	48.78	48.78
7512	NYSE	AZZ	Tue, Mar 22, 2022	49.96	50.73	49.28	49.41
7511	NYSE	AZZ	Mon, Mar 21, 2022	50.01	50.75	49.48	49.85
7510	NYSE	AZZ	Fri, Mar 18, 2022	49.87	50.00	48.90	49.96
7509	NYSE	AZZ	Thu, Mar 17, 2022	48.99	49.98	48.66	49.78
7508	NYSE	AZZ	Wed, Mar 16, 2022	48.64	49.32	48.15	48.99
7507	NYSE	AZZ	Tue, Mar 15, 2022	48.65	48.98	48.04	48.26
7506	NYSE	AZZ	Mon, Mar 14, 2022	48.99	49.27	48.34	48.60
7505	NYSE	AZZ	Fri, Mar 11, 2022	49.73	50.00	48.85	48.97
7504	NYSE	AZZ	Thu, Mar 10, 2022	48.60	49.66	48.50	49.50
7503	NYSE	AZZ	Wed, Mar 9, 2022	49.99	50.40	48.87	49.43
7502	NYSE	AZZ	Tue, Mar 8, 2022	49.00	49.82	46.93	49.00
7501	NYSE	AZZ	Mon, Mar 7, 2022	50.09	50.84	49.66	50.02
7500	NYSE	AZZ	Fri, Mar 4, 2022	49.16	50.15	49.16	50.09
7499	NYSE	AZZ	Thu, Mar 3, 2022	49.42	50.04	49.26	49.85
7498	NYSE	AZZ	Wed, Mar 2, 2022	48.15	49.81	48.15	49.51
7497	NYSE	AZZ	Tue, Mar 1, 2022	49.55	50.09	47.37	47.73
7496	NYSE	AZZ	Mon, Feb 28, 2022	48.58	49.80	48.58	49.23
7495	NYSE	AZZ	Fri, Feb 25, 2022	48.06	49.28	47.94	49.15
7494	NYSE	AZZ	Thu, Feb 24, 2022	46.94	48.01	46.68	47.89
7493	NYSE	AZZ	Wed, Feb 23, 2022	48.33	48.60	47.19	47.32
7492	NYSE	AZZ	Tue, Feb 22, 2022	48.78	48.89	47.62	48.01
7491	NYSE	AZZ	Fri, Feb 18, 2022	49.37	49.80	48.65	49.15
7490	NYSE	AZZ	Thu, Feb 17, 2022	49.39	49.91	48.87	49.77
7489	NYSE	AZZ	Wed, Feb 16, 2022	48.91	50.04	48.86	49.84
7488	NYSE	AZZ	Tue, Feb 15, 2022	48.46	49.30	48.46	49.14
7487	NYSE	AZZ	Mon, Feb 14, 2022	48.07	48.66	47.66	48.08
7486	NYSE	AZZ	Fri, Feb 11, 2022	48.06	49.18	47.88	48.13
7485	NYSE	AZZ	Thu, Feb 10, 2022	48.22	49.03	47.75	48.00
7484	NYSE	AZZ	Wed, Feb 9, 2022	48.76	49.32	48.57	48.72
7483	NYSE	AZZ	Tue, Feb 8, 2022	47.60	48.84	47.60	48.54
7482	NYSE	AZZ	Mon, Feb 7, 2022	47.64	48.14	47.30	47.45
7481	NYSE	AZZ	Fri, Feb 4, 2022	48.10	48.28	47.19	47.64
7480	NYSE	AZZ	Thu, Feb 3, 2022	48.02	48.67	48.02	48.24
7479	NYSE	AZZ	Wed, Feb 2, 2022	48.79	49.36	47.77	48.28
7478	NYSE	AZZ	Tue, Feb 1, 2022	47.87	48.78	47.44	48.63
7477	NYSE	AZZ	Mon, Jan 31, 2022	45.90	47.62	45.90	47.58
7476	NYSE	AZZ	Fri, Jan 28, 2022	45.90	46.22	44.50	46.19
7475	NYSE	AZZ	Thu, Jan 27, 2022	47.04	47.98	45.71	45.86
7474	NYSE	AZZ	Wed, Jan 26, 2022	48.29	49.33	46.40	47.13
7473	NYSE	AZZ	Tue, Jan 25, 2022	48.48	48.48	47.03	47.84
7472	NYSE	AZZ	Mon, Jan 24, 2022	47.75	49.39	47.41	49.15
7471	NYSE	AZZ	Fri, Jan 21, 2022	48.31	49.82	48.01	48.12
7470	NYSE	AZZ	Thu, Jan 20, 2022	50.18	50.50	48.34	48.45
7469	NYSE	AZZ	Wed, Jan 19, 2022	50.45	50.87	49.70	49.73
7468	NYSE	AZZ	Tue, Jan 18, 2022	51.17	51.17	50.18	50.28
7467	NYSE	AZZ	Fri, Jan 14, 2022	51.33	52.00	50.90	51.38
7466	NYSE	AZZ	Thu, Jan 13, 2022	52.25	52.45	51.57	51.78
7465	NYSE	AZZ	Wed, Jan 12, 2022	52.15	52.50	51.64	51.83
7464	NYSE	AZZ	Tue, Jan 11, 2022	53.51	53.51	51.60	51.77
7463	NYSE	AZZ	Mon, Jan 10, 2022	54.22	54.58	52.20	53.38
7462	NYSE	AZZ	Fri, Jan 7, 2022	55.36	55.89	54.96	54.97
7461	NYSE	AZZ	Thu, Jan 6, 2022	55.61	56.04	55.27	55.71
7460	NYSE	AZZ	Wed, Jan 5, 2022	55.83	56.93	55.54	55.70
7459	NYSE	AZZ	Tue, Jan 4, 2022	55.90	56.47	55.64	55.70
7458	NYSE	AZZ	Mon, Jan 3, 2022	54.73	56.16	53.75	55.76
7457	NYSE	AZZ	Fri, Dec 31, 2021	55.37	55.68	55.03	55.29
7456	NYSE	AZZ	Thu, Dec 30, 2021	55.99	56.36	55.36	55.36
7455	NYSE	AZZ	Wed, Dec 29, 2021	55.26	55.94	54.97	55.82
7454	NYSE	AZZ	Tue, Dec 28, 2021	54.69	55.40	54.68	55.37
7453	NYSE	AZZ	Mon, Dec 27, 2021	54.21	55.07	53.79	54.97
7452	NYSE	AZZ	Thu, Dec 23, 2021	54.30	54.73	54.12	54.30
7451	NYSE	AZZ	Wed, Dec 22, 2021	53.51	54.04	53.07	54.02
7450	NYSE	AZZ	Tue, Dec 21, 2021	52.90	53.56	52.89	53.41
7449	NYSE	AZZ	Mon, Dec 20, 2021	51.98	52.66	51.06	52.49
7448	NYSE	AZZ	Fri, Dec 17, 2021	53.20	54.17	51.81	52.53
7447	NYSE	AZZ	Thu, Dec 16, 2021	54.10	55.02	53.48	53.58
7446	NYSE	AZZ	Wed, Dec 15, 2021	52.69	53.92	52.23	53.72
7445	NYSE	AZZ	Tue, Dec 14, 2021	52.00	52.89	52.00	52.46
7444	NYSE	AZZ	Mon, Dec 13, 2021	52.58	53.30	52.04	52.13
7443	NYSE	AZZ	Fri, Dec 10, 2021	53.33	53.35	52.94	52.98
7442	NYSE	AZZ	Thu, Dec 9, 2021	53.43	53.96	53.03	53.12
7441	NYSE	AZZ	Wed, Dec 8, 2021	53.49	54.08	53.49	53.95
7440	NYSE	AZZ	Tue, Dec 7, 2021	53.82	54.33	53.15	53.49
7439	NYSE	AZZ	Mon, Dec 6, 2021	53.55	54.15	52.81	53.48
7438	NYSE	AZZ	Fri, Dec 3, 2021	53.77	53.77	52.48	52.88
7437	NYSE	AZZ	Thu, Dec 2, 2021	51.80	53.98	51.72	53.54
7436	NYSE	AZZ	Wed, Dec 1, 2021	53.12	53.42	51.63	51.70
7435	NYSE	AZZ	Tue, Nov 30, 2021	52.22	52.27	51.61	51.89
7434	NYSE	AZZ	Mon, Nov 29, 2021	53.58	53.66	52.51	52.69
7433	NYSE	AZZ	Fri, Nov 26, 2021	54.51	54.91	52.25	53.05
7432	NYSE	AZZ	Wed, Nov 24, 2021	55.88	56.09	55.43	55.89
7431	NYSE	AZZ	Tue, Nov 23, 2021	55.93	56.60	55.93	56.38
7430	NYSE	AZZ	Mon, Nov 22, 2021	56.10	57.32	55.83	56.02
7429	NYSE	AZZ	Fri, Nov 19, 2021	55.71	56.47	55.26	55.79
7428	NYSE	AZZ	Thu, Nov 18, 2021	56.60	56.64	55.66	56.24
7427	NYSE	AZZ	Wed, Nov 17, 2021	56.91	57.17	56.10	56.59
7426	NYSE	AZZ	Tue, Nov 16, 2021	56.10	57.33	55.94	57.20
7425	NYSE	AZZ	Mon, Nov 15, 2021	56.28	56.28	55.60	56.22
7424	NYSE	AZZ	Fri, Nov 12, 2021	56.53	57.66	55.80	55.80
7423	NYSE	AZZ	Thu, Nov 11, 2021	56.52	57.10	56.00	56.25
7422	NYSE	AZZ	Wed, Nov 10, 2021	56.74	56.96	56.11	56.63
7421	NYSE	AZZ	Tue, Nov 9, 2021	56.62	56.90	55.95	56.77
7420	NYSE	AZZ	Mon, Nov 8, 2021	57.50	58.06	56.56	56.80
7419	NYSE	AZZ	Fri, Nov 5, 2021	55.66	57.25	55.66	57.10
7418	NYSE	AZZ	Thu, Nov 4, 2021	55.18	55.26	54.46	54.95
7417	NYSE	AZZ	Wed, Nov 3, 2021	53.93	55.09	53.84	54.84
7416	NYSE	AZZ	Tue, Nov 2, 2021	54.36	54.73	53.38	54.01
7415	NYSE	AZZ	Mon, Nov 1, 2021	53.45	54.55	53.26	54.28
7414	NYSE	AZZ	Fri, Oct 29, 2021	52.67	53.22	52.61	53.13
7413	NYSE	AZZ	Thu, Oct 28, 2021	52.08	53.08	52.08	53.03
7412	NYSE	AZZ	Wed, Oct 27, 2021	51.75	52.35	51.44	51.82
7411	NYSE	AZZ	Tue, Oct 26, 2021	52.57	52.77	51.91	51.92
7410	NYSE	AZZ	Mon, Oct 25, 2021	52.53	52.78	52.20	52.65
7409	NYSE	AZZ	Fri, Oct 22, 2021	52.65	52.91	52.37	52.42
7408	NYSE	AZZ	Thu, Oct 21, 2021	52.98	53.38	52.47	52.69
7407	NYSE	AZZ	Wed, Oct 20, 2021	52.54	53.44	52.28	53.39
7406	NYSE	AZZ	Tue, Oct 19, 2021	52.55	52.58	51.63	52.53
7405	NYSE	AZZ	Mon, Oct 18, 2021	52.84	52.84	51.78	52.12
7404	NYSE	AZZ	Fri, Oct 15, 2021	56.15	56.15	53.27	53.12
7403	NYSE	AZZ	Thu, Oct 14, 2021	56.40	56.40	55.29	55.43
7402	NYSE	AZZ	Wed, Oct 13, 2021	56.22	56.54	54.88	55.98
7401	NYSE	AZZ	Tue, Oct 12, 2021	56.47	58.59	55.65	56.03
7400	NYSE	AZZ	Mon, Oct 11, 2021	55.22	55.92	54.67	54.67
7399	NYSE	AZZ	Fri, Oct 8, 2021	55.51	55.89	54.75	54.94
7398	NYSE	AZZ	Thu, Oct 7, 2021	54.44	55.62	54.44	55.38
7397	NYSE	AZZ	Wed, Oct 6, 2021	54.13	54.20	53.30	54.06
7396	NYSE	AZZ	Tue, Oct 5, 2021	54.43	55.07	53.94	54.64
7395	NYSE	AZZ	Mon, Oct 4, 2021	53.61	54.54	53.54	54.40
7394	NYSE	AZZ	Fri, Oct 1, 2021	53.63	54.47	52.95	53.91
7393	NYSE	AZZ	Thu, Sep 30, 2021	53.92	53.92	52.97	53.20
7392	NYSE	AZZ	Wed, Sep 29, 2021	52.84	53.68	52.43	53.68
7391	NYSE	AZZ	Tue, Sep 28, 2021	53.12	53.20	52.50	52.72
7390	NYSE	AZZ	Mon, Sep 27, 2021	52.00	53.95	52.00	53.29
7389	NYSE	AZZ	Fri, Sep 24, 2021	52.05	52.68	51.92	51.98
7388	NYSE	AZZ	Thu, Sep 23, 2021	52.02	52.97	52.02	52.45
7387	NYSE	AZZ	Wed, Sep 22, 2021	51.23	52.30	51.23	51.87
7386	NYSE	AZZ	Tue, Sep 21, 2021	51.39	51.46	50.58	50.90
7385	NYSE	AZZ	Mon, Sep 20, 2021	50.75	51.29	50.25	51.21
7384	NYSE	AZZ	Fri, Sep 17, 2021	51.99	52.12	51.43	51.74
7383	NYSE	AZZ	Thu, Sep 16, 2021	52.11	52.39	51.36	52.02
7382	NYSE	AZZ	Wed, Sep 15, 2021	51.22	52.36	51.00	52.16
7381	NYSE	AZZ	Tue, Sep 14, 2021	52.31	52.31	51.19	51.41
7380	NYSE	AZZ	Mon, Sep 13, 2021	52.03	52.38	51.50	52.16
7379	NYSE	AZZ	Fri, Sep 10, 2021	52.41	52.41	51.65	51.72
7378	NYSE	AZZ	Thu, Sep 9, 2021	51.73	52.38	51.63	52.00
7377	NYSE	AZZ	Wed, Sep 8, 2021	51.85	52.03	51.19	51.80
7376	NYSE	AZZ	Tue, Sep 7, 2021	53.11	53.39	52.13	52.22
7375	NYSE	AZZ	Fri, Sep 3, 2021	53.62	53.62	52.94	53.51
7374	NYSE	AZZ	Thu, Sep 2, 2021	53.38	53.86	53.10	53.76
7373	NYSE	AZZ	Wed, Sep 1, 2021	53.70	53.70	52.66	53.23
7372	NYSE	AZZ	Tue, Aug 31, 2021	53.38	54.10	53.25	53.55
7371	NYSE	AZZ	Mon, Aug 30, 2021	54.05	54.05	53.11	53.31
7370	NYSE	AZZ	Fri, Aug 27, 2021	52.25	53.94	52.25	53.73
7369	NYSE	AZZ	Thu, Aug 26, 2021	52.13	52.59	51.93	51.98
7368	NYSE	AZZ	Wed, Aug 25, 2021	52.38	53.30	52.32	52.32
7367	NYSE	AZZ	Tue, Aug 24, 2021	52.35	52.82	52.24	52.54
7366	NYSE	AZZ	Mon, Aug 23, 2021	52.37	52.84	52.02	52.26
7365	NYSE	AZZ	Fri, Aug 20, 2021	50.81	52.12	50.81	51.87
7364	NYSE	AZZ	Thu, Aug 19, 2021	51.14	51.55	50.66	50.88
7363	NYSE	AZZ	Wed, Aug 18, 2021	52.16	52.55	51.46	51.70
7362	NYSE	AZZ	Tue, Aug 17, 2021	52.29	52.58	51.74	52.33
7361	NYSE	AZZ	Mon, Aug 16, 2021	53.12	53.61	52.19	52.97
7360	NYSE	AZZ	Fri, Aug 13, 2021	53.72	54.01	53.06	53.63
7359	NYSE	AZZ	Thu, Aug 12, 2021	53.95	54.61	53.37	53.84
7358	NYSE	AZZ	Wed, Aug 11, 2021	53.34	53.99	53.25	53.99
7357	NYSE	AZZ	Tue, Aug 10, 2021	52.48	53.59	52.48	53.47
7356	NYSE	AZZ	Mon, Aug 9, 2021	52.53	52.92	52.21	52.56
7355	NYSE	AZZ	Fri, Aug 6, 2021	53.17	53.17	52.64	52.90
7354	NYSE	AZZ	Thu, Aug 5, 2021	52.43	53.23	52.20	52.63
7353	NYSE	AZZ	Wed, Aug 4, 2021	52.24	53.32	52.11	52.11
7352	NYSE	AZZ	Tue, Aug 3, 2021	52.77	53.88	52.10	52.74
7351	NYSE	AZZ	Mon, Aug 2, 2021	53.36	54.41	52.45	52.58
7350	NYSE	AZZ	Fri, Jul 30, 2021	53.74	54.28	52.96	52.99
7349	NYSE	AZZ	Thu, Jul 29, 2021	53.56	54.22	53.22	53.83
7348	NYSE	AZZ	Wed, Jul 28, 2021	52.82	53.68	51.57	53.41
7347	NYSE	AZZ	Tue, Jul 27, 2021	52.42	52.76	51.91	52.45
7346	NYSE	AZZ	Mon, Jul 26, 2021	52.92	53.60	52.56	52.85
7345	NYSE	AZZ	Fri, Jul 23, 2021	52.39	52.83	52.10	52.79
7344	NYSE	AZZ	Thu, Jul 22, 2021	52.61	52.61	51.83	52.09
7343	NYSE	AZZ	Wed, Jul 21, 2021	52.87	53.90	52.57	52.86
7342	NYSE	AZZ	Tue, Jul 20, 2021	51.32	52.70	51.22	52.42
7341	NYSE	AZZ	Mon, Jul 19, 2021	50.53	51.66	50.46	51.15
7340	NYSE	AZZ	Fri, Jul 16, 2021	52.67	52.67	51.19	51.24
7339	NYSE	AZZ	Thu, Jul 15, 2021	52.44	52.45	51.59	51.98
7338	NYSE	AZZ	Wed, Jul 14, 2021	53.56	53.56	51.96	52.69
7337	NYSE	AZZ	Tue, Jul 13, 2021	55.08	55.08	53.02	53.13
7336	NYSE	AZZ	Mon, Jul 12, 2021	57.85	57.85	55.03	55.05
7335	NYSE	AZZ	Fri, Jul 9, 2021	54.54	57.62	53.54	57.57
7334	NYSE	AZZ	Thu, Jul 8, 2021	50.99	52.43	50.61	51.54
7333	NYSE	AZZ	Wed, Jul 7, 2021	50.97	51.92	50.97	51.74
7332	NYSE	AZZ	Tue, Jul 6, 2021	51.58	51.58	50.37	51.16
7331	NYSE	AZZ	Fri, Jul 2, 2021	52.17	52.23	51.35	51.70
7330	NYSE	AZZ	Thu, Jul 1, 2021	51.97	52.57	51.86	52.09
7329	NYSE	AZZ	Wed, Jun 30, 2021	51.19	52.33	51.15	51.78
7328	NYSE	AZZ	Tue, Jun 29, 2021	51.75	52.02	51.17	51.20
7327	NYSE	AZZ	Mon, Jun 28, 2021	52.35	52.35	51.22	51.50
7326	NYSE	AZZ	Fri, Jun 25, 2021	52.53	53.24	52.25	52.29
7325	NYSE	AZZ	Thu, Jun 24, 2021	52.02	52.38	51.38	52.31
7324	NYSE	AZZ	Wed, Jun 23, 2021	51.13	52.05	51.13	51.60
7323	NYSE	AZZ	Tue, Jun 22, 2021	51.18	51.49	50.76	51.02
7322	NYSE	AZZ	Mon, Jun 21, 2021	50.73	52.10	50.73	51.53
7321	NYSE	AZZ	Fri, Jun 18, 2021	50.99	51.25	50.25	50.38
7320	NYSE	AZZ	Thu, Jun 17, 2021	52.83	53.17	51.25	51.50
7319	NYSE	AZZ	Wed, Jun 16, 2021	53.26	53.60	52.53	53.08
7318	NYSE	AZZ	Tue, Jun 15, 2021	53.37	53.50	52.89	53.40
7317	NYSE	AZZ	Mon, Jun 14, 2021	54.05	54.05	53.16	53.35
7316	NYSE	AZZ	Fri, Jun 11, 2021	53.96	54.38	53.75	54.00
7315	NYSE	AZZ	Thu, Jun 10, 2021	54.65	54.80	53.66	53.71
7314	NYSE	AZZ	Wed, Jun 9, 2021	54.59	54.91	54.04	54.30
7313	NYSE	AZZ	Tue, Jun 8, 2021	53.51	54.64	53.31	54.57
7312	NYSE	AZZ	Mon, Jun 7, 2021	53.31	53.62	52.95	53.46
7311	NYSE	AZZ	Fri, Jun 4, 2021	53.69	53.69	52.96	53.17
7310	NYSE	AZZ	Thu, Jun 3, 2021	53.46	53.54	52.68	53.35
7309	NYSE	AZZ	Wed, Jun 2, 2021	54.56	54.56	53.39	53.74
7308	NYSE	AZZ	Tue, Jun 1, 2021	53.86	54.94	53.55	54.57
7307	NYSE	AZZ	Fri, May 28, 2021	53.27	53.57	52.52	53.49
7306	NYSE	AZZ	Thu, May 27, 2021	52.69	53.33	52.26	52.91
7305	NYSE	AZZ	Wed, May 26, 2021	52.21	52.49	51.92	52.14
7304	NYSE	AZZ	Tue, May 25, 2021	53.73	53.73	52.31	52.33
7303	NYSE	AZZ	Mon, May 24, 2021	53.69	54.69	53.24	53.70
7302	NYSE	AZZ	Fri, May 21, 2021	53.89	54.15	53.50	53.61
7301	NYSE	AZZ	Thu, May 20, 2021	53.92	54.28	52.77	53.21
7300	NYSE	AZZ	Wed, May 19, 2021	53.27	54.43	52.98	53.81
7299	NYSE	AZZ	Tue, May 18, 2021	54.36	55.68	53.85	54.04
7298	NYSE	AZZ	Mon, May 17, 2021	53.80	54.35	53.34	54.15
7297	NYSE	AZZ	Fri, May 14, 2021	53.78	54.19	53.38	54.09
7296	NYSE	AZZ	Thu, May 13, 2021	52.07	53.75	52.07	53.20
7295	NYSE	AZZ	Wed, May 12, 2021	54.23	54.23	51.69	51.82
7294	NYSE	AZZ	Tue, May 11, 2021	53.71	54.66	53.33	54.45
7293	NYSE	AZZ	Mon, May 10, 2021	54.98	55.68	54.49	54.50
7292	NYSE	AZZ	Fri, May 7, 2021	54.04	55.05	53.85	54.97
7291	NYSE	AZZ	Thu, May 6, 2021	53.40	54.38	52.55	54.25
7290	NYSE	AZZ	Wed, May 5, 2021	53.53	53.44	52.89	53.20
7289	NYSE	AZZ	Tue, May 4, 2021	53.07	53.62	52.60	53.51
7288	NYSE	AZZ	Mon, May 3, 2021	53.15	53.84	52.68	53.24
7287	NYSE	AZZ	Fri, Apr 30, 2021	52.70	53.21	52.41	52.64
7286	NYSE	AZZ	Thu, Apr 29, 2021	53.33	53.61	52.92	53.20
7285	NYSE	AZZ	Wed, Apr 28, 2021	53.45	53.84	52.53	52.91
7284	NYSE	AZZ	Tue, Apr 27, 2021	53.10	53.69	52.55	53.43
7283	NYSE	AZZ	Mon, Apr 26, 2021	51.91	53.12	51.47	52.69
7282	NYSE	AZZ	Fri, Apr 23, 2021	51.73	53.56	51.44	52.18
7281	NYSE	AZZ	Thu, Apr 22, 2021	53.10	53.54	52.15	53.50
7280	NYSE	AZZ	Wed, Apr 21, 2021	50.33	52.70	50.33	52.70
7279	NYSE	AZZ	Tue, Apr 20, 2021	50.29	50.50	49.23	50.50
7278	NYSE	AZZ	Mon, Apr 19, 2021	50.65	50.74	49.77	50.45
7277	NYSE	AZZ	Fri, Apr 16, 2021	51.42	51.48	50.62	50.82
7276	NYSE	AZZ	Thu, Apr 15, 2021	51.03	51.20	50.72	50.88
7275	NYSE	AZZ	Wed, Apr 14, 2021	50.39	51.24	50.25	50.92
7274	NYSE	AZZ	Tue, Apr 13, 2021	50.53	50.58	49.48	50.16
7273	NYSE	AZZ	Mon, Apr 12, 2021	50.65	51.00	50.29	50.78
7272	NYSE	AZZ	Fri, Apr 9, 2021	50.29	50.71	49.99	50.59
7271	NYSE	AZZ	Thu, Apr 8, 2021	50.06	50.19	49.43	50.19
7270	NYSE	AZZ	Wed, Apr 7, 2021	50.85	50.85	49.64	49.86
7269	NYSE	AZZ	Tue, Apr 6, 2021	51.22	51.71	50.72	50.93
7268	NYSE	AZZ	Mon, Apr 5, 2021	51.65	51.87	50.84	51.26
7267	NYSE	AZZ	Thu, Apr 1, 2021	50.42	51.31	50.31	51.04
7266	NYSE	AZZ	Wed, Mar 31, 2021	50.57	51.34	50.04	50.35
7265	NYSE	AZZ	Tue, Mar 30, 2021	49.66	50.82	49.43	50.40
7264	NYSE	AZZ	Mon, Mar 29, 2021	50.03	51.64	49.41	49.50
7263	NYSE	AZZ	Fri, Mar 26, 2021	50.50	50.86	49.77	50.42
7262	NYSE	AZZ	Thu, Mar 25, 2021	48.70	50.21	48.05	49.82
7261	NYSE	AZZ	Wed, Mar 24, 2021	49.69	50.93	49.02	49.21
7260	NYSE	AZZ	Tue, Mar 23, 2021	50.30	50.30	48.43	49.24
7259	NYSE	AZZ	Mon, Mar 22, 2021	52.92	53.48	50.87	51.01
7258	NYSE	AZZ	Fri, Mar 19, 2021	53.33	53.62	52.41	53.07
7257	NYSE	AZZ	Thu, Mar 18, 2021	54.21	55.43	52.98	53.32
7256	NYSE	AZZ	Wed, Mar 17, 2021	54.15	54.53	53.00	54.45
7255	NYSE	AZZ	Tue, Mar 16, 2021	55.75	55.75	53.95	54.24
7254	NYSE	AZZ	Mon, Mar 15, 2021	56.09	56.14	55.18	56.08
7253	NYSE	AZZ	Fri, Mar 12, 2021	55.29	56.74	55.24	56.46
7252	NYSE	AZZ	Thu, Mar 11, 2021	54.76	56.17	54.19	55.18
7251	NYSE	AZZ	Wed, Mar 10, 2021	54.06	54.72	53.84	54.52
7250	NYSE	AZZ	Tue, Mar 9, 2021	54.11	54.34	53.41	53.81
7249	NYSE	AZZ	Mon, Mar 8, 2021	52.44	54.17	52.37	53.92
7248	NYSE	AZZ	Fri, Mar 5, 2021	51.40	52.46	50.68	52.10
7247	NYSE	AZZ	Thu, Mar 4, 2021	52.34	52.97	50.91	51.28
7246	NYSE	AZZ	Wed, Mar 3, 2021	51.72	52.84	51.33	52.01
7245	NYSE	AZZ	Tue, Mar 2, 2021	52.32	52.79	51.51	51.57
7244	NYSE	AZZ	Mon, Mar 1, 2021	51.90	52.67	51.79	52.36
7243	NYSE	AZZ	Fri, Feb 26, 2021	52.00	52.03	50.50	51.09
7242	NYSE	AZZ	Thu, Feb 25, 2021	52.97	53.71	51.66	51.94
7241	NYSE	AZZ	Wed, Feb 24, 2021	52.30	53.40	52.30	53.11
7240	NYSE	AZZ	Tue, Feb 23, 2021	50.92	52.23	50.71	52.10
7239	NYSE	AZZ	Mon, Feb 22, 2021	50.04	52.00	49.81	51.21
7238	NYSE	AZZ	Fri, Feb 19, 2021	49.84	50.57	49.74	50.29
7237	NYSE	AZZ	Thu, Feb 18, 2021	49.59	50.06	49.02	49.58
7236	NYSE	AZZ	Wed, Feb 17, 2021	49.66	50.17	49.26	49.88
7235	NYSE	AZZ	Tue, Feb 16, 2021	49.88	50.49	49.44	50.11
7234	NYSE	AZZ	Fri, Feb 12, 2021	48.95	49.87	48.95	49.60
7233	NYSE	AZZ	Thu, Feb 11, 2021	49.84	50.23	48.25	49.23
7232	NYSE	AZZ	Wed, Feb 10, 2021	50.49	50.63	49.45	49.63
7231	NYSE	AZZ	Tue, Feb 9, 2021	50.40	50.66	49.86	50.34
7230	NYSE	AZZ	Mon, Feb 8, 2021	50.26	50.85	50.19	50.63
7229	NYSE	AZZ	Fri, Feb 5, 2021	50.90	50.90	49.78	50.35
7228	NYSE	AZZ	Thu, Feb 4, 2021	50.10	50.95	50.10	50.21
7227	NYSE	AZZ	Wed, Feb 3, 2021	49.64	50.43	49.25	50.19
7226	NYSE	AZZ	Tue, Feb 2, 2021	49.61	50.09	49.15	49.83
7225	NYSE	AZZ	Mon, Feb 1, 2021	47.99	49.48	47.74	49.08
7224	NYSE	AZZ	Fri, Jan 29, 2021	48.30	49.35	47.59	47.59
7223	NYSE	AZZ	Thu, Jan 28, 2021	48.17	48.74	47.65	48.18
7222	NYSE	AZZ	Wed, Jan 27, 2021	47.15	48.84	46.67	48.26
7221	NYSE	AZZ	Tue, Jan 26, 2021	48.76	48.77	47.91	48.32
7220	NYSE	AZZ	Mon, Jan 25, 2021	48.38	48.69	47.36	48.18
7219	NYSE	AZZ	Fri, Jan 22, 2021	47.65	48.88	47.65	48.57
7218	NYSE	AZZ	Thu, Jan 21, 2021	48.29	48.86	47.67	48.38
7217	NYSE	AZZ	Wed, Jan 20, 2021	48.66	49.69	48.29	48.49
7216	NYSE	AZZ	Tue, Jan 19, 2021	48.00	48.96	47.87	48.76
7215	NYSE	AZZ	Fri, Jan 15, 2021	47.80	47.88	46.55	47.38
7214	NYSE	AZZ	Thu, Jan 14, 2021	49.48	49.73	48.49	48.68
7213	NYSE	AZZ	Wed, Jan 13, 2021	49.92	49.92	48.76	49.18
7212	NYSE	AZZ	Tue, Jan 12, 2021	50.13	50.29	49.47	50.08
7211	NYSE	AZZ	Mon, Jan 11, 2021	48.97	51.49	48.05	49.70
7210	NYSE	AZZ	Fri, Jan 8, 2021	51.01	51.23	48.53	49.40
7209	NYSE	AZZ	Thu, Jan 7, 2021	49.47	51.01	48.21	50.83
7208	NYSE	AZZ	Wed, Jan 6, 2021	48.60	51.68	48.58	50.74
7207	NYSE	AZZ	Tue, Jan 5, 2021	46.57	48.27	46.57	47.61
7206	NYSE	AZZ	Mon, Jan 4, 2021	48.02	48.49	46.37	46.65
7205	NYSE	AZZ	Thu, Dec 31, 2020	46.99	47.70	46.74	47.44
7204	NYSE	AZZ	Wed, Dec 30, 2020	46.54	47.15	46.54	46.94
7203	NYSE	AZZ	Tue, Dec 29, 2020	48.10	48.10	46.07	46.39
7202	NYSE	AZZ	Mon, Dec 28, 2020	47.99	48.61	47.88	47.96
7201	NYSE	AZZ	Thu, Dec 24, 2020	47.48	47.52	46.89	47.44
7200	NYSE	AZZ	Wed, Dec 23, 2020	46.67	47.56	46.49	47.38
7199	NYSE	AZZ	Tue, Dec 22, 2020	46.46	46.46	45.89	46.34
7198	NYSE	AZZ	Mon, Dec 21, 2020	46.10	46.79	45.66	46.61
7197	NYSE	AZZ	Fri, Dec 18, 2020	46.92	47.17	46.19	46.85
7196	NYSE	AZZ	Thu, Dec 17, 2020	47.52	47.52	46.23	46.90
7195	NYSE	AZZ	Wed, Dec 16, 2020	47.88	48.33	47.19	47.27
7194	NYSE	AZZ	Tue, Dec 15, 2020	47.01	47.84	46.51	47.81
7193	NYSE	AZZ	Mon, Dec 14, 2020	47.62	47.62	46.23	46.53
7192	NYSE	AZZ	Fri, Dec 11, 2020	47.43	47.83	46.92	46.97
7191	NYSE	AZZ	Thu, Dec 10, 2020	47.24	47.75	46.93	47.55
7190	NYSE	AZZ	Wed, Dec 9, 2020	48.00	48.25	47.47	47.67
7189	NYSE	AZZ	Tue, Dec 8, 2020	46.58	47.77	46.58	47.68
7188	NYSE	AZZ	Mon, Dec 7, 2020	47.09	47.66	46.38	46.91
7187	NYSE	AZZ	Fri, Dec 4, 2020	46.20	47.17	45.44	47.15
7186	NYSE	AZZ	Thu, Dec 3, 2020	45.98	46.40	45.44	45.78
7185	NYSE	AZZ	Wed, Dec 2, 2020	45.00	45.81	44.98	45.79
7184	NYSE	AZZ	Tue, Dec 1, 2020	45.12	45.23	44.15	45.13
7183	NYSE	AZZ	Mon, Nov 30, 2020	44.51	44.91	43.90	44.59
7182	NYSE	AZZ	Fri, Nov 27, 2020	44.45	45.12	44.11	44.90
7181	NYSE	AZZ	Wed, Nov 25, 2020	43.96	44.51	43.39	44.37
7180	NYSE	AZZ	Tue, Nov 24, 2020	43.45	44.81	43.17	44.39
7179	NYSE	AZZ	Mon, Nov 23, 2020	41.84	42.96	41.70	42.81
7178	NYSE	AZZ	Fri, Nov 20, 2020	40.75	41.49	40.67	41.35
7177	NYSE	AZZ	Thu, Nov 19, 2020	41.03	41.85	40.00	41.11
7176	NYSE	AZZ	Wed, Nov 18, 2020	40.71	40.90	39.77	39.77
7175	NYSE	AZZ	Tue, Nov 17, 2020	40.55	40.95	40.02	40.66
7174	NYSE	AZZ	Mon, Nov 16, 2020	39.81	41.28	39.50	41.20
7173	NYSE	AZZ	Fri, Nov 13, 2020	38.04	38.90	37.96	38.75
7172	NYSE	AZZ	Thu, Nov 12, 2020	37.25	37.89	36.45	37.58
7171	NYSE	AZZ	Wed, Nov 11, 2020	38.16	38.40	36.67	37.22
7170	NYSE	AZZ	Tue, Nov 10, 2020	37.54	38.73	37.29	38.15
7169	NYSE	AZZ	Mon, Nov 9, 2020	37.77	38.90	36.65	36.94
7168	NYSE	AZZ	Fri, Nov 6, 2020	35.44	35.81	34.62	34.74
7167	NYSE	AZZ	Thu, Nov 5, 2020	34.04	35.59	34.04	35.31
7166	NYSE	AZZ	Wed, Nov 4, 2020	34.68	34.84	33.72	33.83
7165	NYSE	AZZ	Tue, Nov 3, 2020	35.06	35.76	34.93	35.46
7164	NYSE	AZZ	Mon, Nov 2, 2020	34.01	34.55	33.75	34.44
7163	NYSE	AZZ	Fri, Oct 30, 2020	33.29	34.29	33.29	33.59
7162	NYSE	AZZ	Thu, Oct 29, 2020	32.78	33.61	32.51	33.40
7161	NYSE	AZZ	Wed, Oct 28, 2020	33.32	33.65	32.93	32.94
7160	NYSE	AZZ	Tue, Oct 27, 2020	34.77	35.12	33.97	34.06
7159	NYSE	AZZ	Mon, Oct 26, 2020	35.01	35.01	34.09	34.72
7158	NYSE	AZZ	Fri, Oct 23, 2020	35.07	35.54	34.80	35.36
7157	NYSE	AZZ	Thu, Oct 22, 2020	34.92	34.92	34.39	34.82
7156	NYSE	AZZ	Wed, Oct 21, 2020	35.02	35.08	34.30	34.68
7155	NYSE	AZZ	Tue, Oct 20, 2020	35.38	35.54	34.84	35.02
7154	NYSE	AZZ	Mon, Oct 19, 2020	34.89	35.70	34.80	35.04
7153	NYSE	AZZ	Fri, Oct 16, 2020	34.81	35.38	34.79	34.90
7152	NYSE	AZZ	Thu, Oct 15, 2020	35.21	35.36	34.55	34.95
7151	NYSE	AZZ	Wed, Oct 14, 2020	35.00	36.37	34.96	35.60
7150	NYSE	AZZ	Tue, Oct 13, 2020	35.93	36.56	34.56	35.08
7149	NYSE	AZZ	Mon, Oct 12, 2020	36.55	37.56	36.34	37.34
7148	NYSE	AZZ	Fri, Oct 9, 2020	36.72	37.33	36.39	36.54
7147	NYSE	AZZ	Thu, Oct 8, 2020	36.30	36.76	35.74	36.62
7146	NYSE	AZZ	Wed, Oct 7, 2020	36.09	36.39	35.45	35.88
7145	NYSE	AZZ	Tue, Oct 6, 2020	36.15	36.74	35.75	35.77
7144	NYSE	AZZ	Mon, Oct 5, 2020	35.36	35.86	34.44	35.74
7143	NYSE	AZZ	Fri, Oct 2, 2020	33.54	35.35	33.54	35.06
7142	NYSE	AZZ	Thu, Oct 1, 2020	34.06	34.43	33.58	34.11
7141	NYSE	AZZ	Wed, Sep 30, 2020	34.25	35.00	34.11	34.12
7140	NYSE	AZZ	Tue, Sep 29, 2020	34.28	34.38	33.53	34.06
7139	NYSE	AZZ	Mon, Sep 28, 2020	33.68	34.69	33.68	34.33
7138	NYSE	AZZ	Fri, Sep 25, 2020	32.98	33.66	32.91	33.37
7137	NYSE	AZZ	Thu, Sep 24, 2020	33.08	33.78	32.65	33.26
7136	NYSE	AZZ	Wed, Sep 23, 2020	33.56	34.02	32.82	32.86
7135	NYSE	AZZ	Tue, Sep 22, 2020	33.42	33.76	32.81	33.47
7134	NYSE	AZZ	Mon, Sep 21, 2020	34.30	34.30	32.85	33.46
7133	NYSE	AZZ	Fri, Sep 18, 2020	35.79	36.05	34.79	35.02
7132	NYSE	AZZ	Thu, Sep 17, 2020	34.81	35.82	34.49	35.65
7131	NYSE	AZZ	Wed, Sep 16, 2020	34.57	35.80	34.31	35.17
7130	NYSE	AZZ	Tue, Sep 15, 2020	34.21	34.60	33.76	34.47
7129	NYSE	AZZ	Mon, Sep 14, 2020	33.56	34.33	33.51	34.04
7128	NYSE	AZZ	Fri, Sep 11, 2020	33.61	33.76	32.99	33.39
7127	NYSE	AZZ	Thu, Sep 10, 2020	33.97	34.03	33.50	33.63
7126	NYSE	AZZ	Wed, Sep 9, 2020	34.74	34.96	33.93	34.04
7125	NYSE	AZZ	Tue, Sep 8, 2020	35.06	35.06	34.38	34.53
7124	NYSE	AZZ	Fri, Sep 4, 2020	35.88	36.00	34.97	35.36
7123	NYSE	AZZ	Thu, Sep 3, 2020	35.27	35.52	35.08	35.32
7122	NYSE	AZZ	Wed, Sep 2, 2020	35.20	35.50	34.98	35.22
7121	NYSE	AZZ	Tue, Sep 1, 2020	34.54	35.27	34.38	35.15
7120	NYSE	AZZ	Mon, Aug 31, 2020	34.85	35.18	34.68	34.73
7119	NYSE	AZZ	Fri, Aug 28, 2020	34.92	35.10	34.27	35.05
7118	NYSE	AZZ	Thu, Aug 27, 2020	34.62	34.97	34.15	34.64
7117	NYSE	AZZ	Wed, Aug 26, 2020	34.63	34.75	34.24	34.32
7116	NYSE	AZZ	Tue, Aug 25, 2020	34.75	35.05	34.42	34.78
7115	NYSE	AZZ	Mon, Aug 24, 2020	34.21	34.71	33.86	34.58
7114	NYSE	AZZ	Fri, Aug 21, 2020	33.75	34.18	33.60	33.87
7113	NYSE	AZZ	Thu, Aug 20, 2020	33.64	34.14	33.53	34.06
7112	NYSE	AZZ	Wed, Aug 19, 2020	34.32	34.53	34.09	34.18
7111	NYSE	AZZ	Tue, Aug 18, 2020	34.40	34.40	33.86	34.18
7110	NYSE	AZZ	Mon, Aug 17, 2020	34.66	34.66	34.18	34.40
7109	NYSE	AZZ	Fri, Aug 14, 2020	34.21	34.83	34.12	34.53
7108	NYSE	AZZ	Thu, Aug 13, 2020	34.52	34.82	34.32	34.46
7107	NYSE	AZZ	Wed, Aug 12, 2020	35.37	35.65	34.52	34.86
7106	NYSE	AZZ	Tue, Aug 11, 2020	34.74	35.41	34.58	34.78
7105	NYSE	AZZ	Mon, Aug 10, 2020	33.78	34.91	33.78	34.26
7104	NYSE	AZZ	Fri, Aug 7, 2020	32.54	33.70	32.37	33.67
7103	NYSE	AZZ	Thu, Aug 6, 2020	32.84	32.99	32.50	32.73
7102	NYSE	AZZ	Wed, Aug 5, 2020	32.61	33.05	32.40	32.91
7101	NYSE	AZZ	Tue, Aug 4, 2020	31.75	32.38	31.60	32.24
7100	NYSE	AZZ	Mon, Aug 3, 2020	31.79	32.10	31.47	32.00
7099	NYSE	AZZ	Fri, Jul 31, 2020	31.71	31.99	30.91	31.58
7098	NYSE	AZZ	Thu, Jul 30, 2020	31.66	33.50	31.66	32.04
7097	NYSE	AZZ	Wed, Jul 29, 2020	31.41	32.48	31.35	32.28
7096	NYSE	AZZ	Tue, Jul 28, 2020	31.32	31.91	31.09	31.13
7095	NYSE	AZZ	Mon, Jul 27, 2020	31.40	31.60	31.00	31.55
7094	NYSE	AZZ	Fri, Jul 24, 2020	32.05	32.42	31.31	31.32
7093	NYSE	AZZ	Thu, Jul 23, 2020	31.65	32.31	31.48	32.21
7092	NYSE	AZZ	Wed, Jul 22, 2020	31.65	32.10	31.57	31.65
7091	NYSE	AZZ	Tue, Jul 21, 2020	31.82	32.42	31.61	31.97
7090	NYSE	AZZ	Mon, Jul 20, 2020	32.05	32.51	30.80	31.03
7089	NYSE	AZZ	Fri, Jul 17, 2020	33.55	33.84	32.05	32.24
7088	NYSE	AZZ	Thu, Jul 16, 2020	31.67	32.69	31.48	31.57
7087	NYSE	AZZ	Wed, Jul 15, 2020	29.85	31.56	29.76	31.11
7086	NYSE	AZZ	Tue, Jul 14, 2020	28.49	29.29	28.46	29.01
7085	NYSE	AZZ	Mon, Jul 13, 2020	29.69	29.69	28.57	28.62
7084	NYSE	AZZ	Fri, Jul 10, 2020	28.60	29.44	28.60	29.23
7083	NYSE	AZZ	Thu, Jul 9, 2020	30.01	31.33	28.18	28.61
7082	NYSE	AZZ	Wed, Jul 8, 2020	33.34	33.73	32.65	33.08
7081	NYSE	AZZ	Tue, Jul 7, 2020	33.59	33.91	33.03	33.23
7080	NYSE	AZZ	Mon, Jul 6, 2020	33.93	34.19	33.35	33.99
7079	NYSE	AZZ	Thu, Jul 2, 2020	34.14	34.40	33.07	33.13
7078	NYSE	AZZ	Wed, Jul 1, 2020	34.56	34.82	33.06	33.27
7077	NYSE	AZZ	Tue, Jun 30, 2020	34.00	34.49	33.84	34.32
7076	NYSE	AZZ	Mon, Jun 29, 2020	33.57	34.25	33.48	34.09
7075	NYSE	AZZ	Fri, Jun 26, 2020	33.22	33.57	32.51	32.87
7074	NYSE	AZZ	Thu, Jun 25, 2020	32.39	33.51	32.33	33.48
7073	NYSE	AZZ	Wed, Jun 24, 2020	33.56	33.85	32.64	32.72
7072	NYSE	AZZ	Tue, Jun 23, 2020	34.36	34.52	34.01	34.21
7071	NYSE	AZZ	Mon, Jun 22, 2020	32.72	33.77	32.48	33.76
7070	NYSE	AZZ	Fri, Jun 19, 2020	33.22	33.24	32.54	33.03
7069	NYSE	AZZ	Thu, Jun 18, 2020	32.15	33.00	31.78	32.79
7068	NYSE	AZZ	Wed, Jun 17, 2020	34.31	34.31	32.12	32.57
7067	NYSE	AZZ	Tue, Jun 16, 2020	33.91	34.29	33.15	33.93
7066	NYSE	AZZ	Mon, Jun 15, 2020	31.14	33.33	30.89	32.45
7065	NYSE	AZZ	Fri, Jun 12, 2020	33.08	33.35	31.69	32.31
7064	NYSE	AZZ	Thu, Jun 11, 2020	33.60	33.86	31.84	31.88
7063	NYSE	AZZ	Wed, Jun 10, 2020	36.88	36.88	35.10	35.30
7062	NYSE	AZZ	Tue, Jun 9, 2020	37.15	37.50	36.39	37.04
7061	NYSE	AZZ	Mon, Jun 8, 2020	38.10	38.63	37.88	38.01
7060	NYSE	AZZ	Fri, Jun 5, 2020	37.14	38.23	36.91	37.53
7059	NYSE	AZZ	Thu, Jun 4, 2020	33.21	35.48	33.00	35.46
7058	NYSE	AZZ	Wed, Jun 3, 2020	33.41	34.44	33.16	33.63
7057	NYSE	AZZ	Tue, Jun 2, 2020	32.03	32.78	31.60	32.58
7056	NYSE	AZZ	Mon, Jun 1, 2020	31.74	32.39	31.47	31.70
7055	NYSE	AZZ	Fri, May 29, 2020	31.85	32.27	31.08	31.66
7054	NYSE	AZZ	Thu, May 28, 2020	34.49	34.63	32.26	32.39
7053	NYSE	AZZ	Wed, May 27, 2020	33.27	34.24	32.89	34.12
7052	NYSE	AZZ	Tue, May 26, 2020	32.55	33.13	32.07	32.39
7051	NYSE	AZZ	Fri, May 22, 2020	31.51	32.04	30.83	31.28
7050	NYSE	AZZ	Thu, May 21, 2020	30.45	31.43	30.12	31.35
7049	NYSE	AZZ	Wed, May 20, 2020	30.23	30.58	29.93	30.40
7048	NYSE	AZZ	Tue, May 19, 2020	29.87	30.54	29.49	29.54
7047	NYSE	AZZ	Mon, May 18, 2020	29.67	30.63	29.55	30.06
7046	NYSE	AZZ	Fri, May 15, 2020	27.22	28.36	27.07	28.14
7045	NYSE	AZZ	Thu, May 14, 2020	26.62	27.47	26.04	27.30
7044	NYSE	AZZ	Wed, May 13, 2020	27.80	28.10	26.98	27.38
7043	NYSE	AZZ	Tue, May 12, 2020	29.78	30.11	28.13	28.19
7042	NYSE	AZZ	Mon, May 11, 2020	29.17	29.64	28.74	29.51
7041	NYSE	AZZ	Fri, May 8, 2020	29.89	29.89	29.30	29.66
7040	NYSE	AZZ	Thu, May 7, 2020	29.21	29.33	28.92	29.10
7039	NYSE	AZZ	Wed, May 6, 2020	28.66	29.07	28.49	28.62
7038	NYSE	AZZ	Tue, May 5, 2020	29.19	29.82	28.26	28.52
7037	NYSE	AZZ	Mon, May 4, 2020	28.89	29.96	28.22	28.61
7036	NYSE	AZZ	Fri, May 1, 2020	30.44	31.03	29.10	29.59
7035	NYSE	AZZ	Thu, Apr 30, 2020	30.06	32.53	29.82	31.39
7034	NYSE	AZZ	Wed, Apr 29, 2020	31.97	32.51	30.82	31.01
7033	NYSE	AZZ	Tue, Apr 28, 2020	29.79	30.00	28.58	30.00
7032	NYSE	AZZ	Mon, Apr 27, 2020	28.40	29.05	27.97	28.59
7031	NYSE	AZZ	Fri, Apr 24, 2020	27.85	28.37	27.20	27.90
7030	NYSE	AZZ	Thu, Apr 23, 2020	27.69	28.17	26.96	27.37
7029	NYSE	AZZ	Wed, Apr 22, 2020	27.86	27.86	26.92	27.45
7028	NYSE	AZZ	Tue, Apr 21, 2020	26.20	27.20	26.05	26.96
7027	NYSE	AZZ	Mon, Apr 20, 2020	26.39	28.01	26.24	27.25
7026	NYSE	AZZ	Fri, Apr 17, 2020	27.02	27.87	26.79	27.36
7025	NYSE	AZZ	Thu, Apr 16, 2020	26.04	26.43	24.96	26.01
7024	NYSE	AZZ	Wed, Apr 15, 2020	27.19	27.51	25.99	25.99
7023	NYSE	AZZ	Tue, Apr 14, 2020	29.51	29.69	28.10	28.62
7022	NYSE	AZZ	Mon, Apr 13, 2020	29.05	29.34	28.08	28.28
7021	NYSE	AZZ	Thu, Apr 9, 2020	28.92	29.81	27.67	29.58
7020	NYSE	AZZ	Wed, Apr 8, 2020	27.49	28.24	26.18	28.04
7019	NYSE	AZZ	Tue, Apr 7, 2020	27.90	28.99	26.48	26.78
7018	NYSE	AZZ	Mon, Apr 6, 2020	26.51	27.28	25.49	26.35
7017	NYSE	AZZ	Fri, Apr 3, 2020	25.78	26.20	24.12	25.22
7016	NYSE	AZZ	Thu, Apr 2, 2020	26.50	27.10	25.36	26.37
7015	NYSE	AZZ	Wed, Apr 1, 2020	26.82	27.51	25.87	26.15
7014	NYSE	AZZ	Tue, Mar 31, 2020	27.12	28.73	27.12	28.12
7013	NYSE	AZZ	Mon, Mar 30, 2020	28.25	28.25	26.71	27.45
7012	NYSE	AZZ	Fri, Mar 27, 2020	26.99	28.65	26.90	27.69
7011	NYSE	AZZ	Thu, Mar 26, 2020	27.07	29.01	26.64	28.39
7010	NYSE	AZZ	Wed, Mar 25, 2020	26.90	27.96	24.95	26.45
7009	NYSE	AZZ	Tue, Mar 24, 2020	26.69	27.22	25.50	26.87
7008	NYSE	AZZ	Mon, Mar 23, 2020	25.28	26.40	23.21	25.09
7007	NYSE	AZZ	Fri, Mar 20, 2020	23.56	25.65	23.25	25.39
7006	NYSE	AZZ	Thu, Mar 19, 2020	20.40	23.18	19.51	22.96
7005	NYSE	AZZ	Wed, Mar 18, 2020	23.91	24.80	19.31	20.63
7004	NYSE	AZZ	Tue, Mar 17, 2020	25.55	26.73	23.73	25.90
7003	NYSE	AZZ	Mon, Mar 16, 2020	25.85	27.77	24.58	24.84
7002	NYSE	AZZ	Fri, Mar 13, 2020	28.33	28.91	26.02	28.91
7001	NYSE	AZZ	Thu, Mar 12, 2020	27.56	29.13	26.47	26.76
7000	NYSE	AZZ	Wed, Mar 11, 2020	30.18	30.41	29.22	29.86
6999	NYSE	AZZ	Tue, Mar 10, 2020	32.96	32.97	29.24	31.25
6998	NYSE	AZZ	Mon, Mar 9, 2020	32.91	32.91	30.47	31.40
6997	NYSE	AZZ	Fri, Mar 6, 2020	34.34	35.88	34.18	35.29
6996	NYSE	AZZ	Thu, Mar 5, 2020	35.87	36.80	35.12	35.84
6995	NYSE	AZZ	Wed, Mar 4, 2020	36.98	37.40	35.84	37.03
6994	NYSE	AZZ	Tue, Mar 3, 2020	37.53	38.20	35.86	36.11
6993	NYSE	AZZ	Mon, Mar 2, 2020	37.09	37.50	36.05	37.44
6992	NYSE	AZZ	Fri, Feb 28, 2020	36.13	37.52	36.12	36.89
6991	NYSE	AZZ	Thu, Feb 27, 2020	39.18	39.97	37.48	37.56
6990	NYSE	AZZ	Wed, Feb 26, 2020	41.40	41.52	40.27	40.54
6989	NYSE	AZZ	Tue, Feb 25, 2020	43.33	43.40	40.92	41.16
6988	NYSE	AZZ	Mon, Feb 24, 2020	41.81	43.72	41.79	43.37
6987	NYSE	AZZ	Fri, Feb 21, 2020	43.32	44.56	43.31	43.66
6986	NYSE	AZZ	Thu, Feb 20, 2020	43.09	43.96	43.09	43.52
6985	NYSE	AZZ	Wed, Feb 19, 2020	43.01	43.77	42.76	43.35
6984	NYSE	AZZ	Tue, Feb 18, 2020	43.38	43.62	42.67	42.88
6983	NYSE	AZZ	Fri, Feb 14, 2020	43.63	44.01	43.31	43.58
6982	NYSE	AZZ	Thu, Feb 13, 2020	43.39	44.01	43.07	43.58
6981	NYSE	AZZ	Wed, Feb 12, 2020	43.89	44.12	42.92	43.71
6980	NYSE	AZZ	Tue, Feb 11, 2020	43.09	43.88	43.09	43.50
6979	NYSE	AZZ	Mon, Feb 10, 2020	42.14	42.66	42.14	42.65
6978	NYSE	AZZ	Fri, Feb 7, 2020	42.16	42.40	41.94	42.35
6977	NYSE	AZZ	Thu, Feb 6, 2020	43.27	43.29	42.37	42.50
6976	NYSE	AZZ	Wed, Feb 5, 2020	42.97	43.06	42.09	42.87
6975	NYSE	AZZ	Tue, Feb 4, 2020	42.64	42.64	41.73	42.13
6974	NYSE	AZZ	Mon, Feb 3, 2020	41.53	41.94	41.33	41.78
6973	NYSE	AZZ	Fri, Jan 31, 2020	42.47	42.50	40.82	41.26
6972	NYSE	AZZ	Thu, Jan 30, 2020	42.29	43.02	42.12	42.81
6971	NYSE	AZZ	Wed, Jan 29, 2020	43.90	43.90	42.71	42.80
6970	NYSE	AZZ	Tue, Jan 28, 2020	43.58	44.11	43.33	43.75
6969	NYSE	AZZ	Mon, Jan 27, 2020	42.81	44.18	42.81	43.28
6968	NYSE	AZZ	Fri, Jan 24, 2020	45.12	45.12	44.00	44.36
6967	NYSE	AZZ	Thu, Jan 23, 2020	43.85	45.16	43.53	45.07
6966	NYSE	AZZ	Wed, Jan 22, 2020	43.24	44.76	43.23	44.25
6965	NYSE	AZZ	Tue, Jan 21, 2020	44.07	44.07	42.99	43.24
6964	NYSE	AZZ	Fri, Jan 17, 2020	44.77	44.77	43.31	44.07
6963	NYSE	AZZ	Thu, Jan 16, 2020	44.63	45.10	44.24	44.91
6962	NYSE	AZZ	Wed, Jan 15, 2020	44.49	45.17	44.17	44.39
6961	NYSE	AZZ	Tue, Jan 14, 2020	44.76	45.00	44.18	44.62
6960	NYSE	AZZ	Mon, Jan 13, 2020	44.12	45.08	43.90	45.00
6959	NYSE	AZZ	Fri, Jan 10, 2020	47.15	47.15	43.77	44.23
6958	NYSE	AZZ	Thu, Jan 9, 2020	49.25	49.46	46.61	47.04
6957	NYSE	AZZ	Wed, Jan 8, 2020	44.67	45.42	44.58	45.22
6956	NYSE	AZZ	Tue, Jan 7, 2020	45.06	45.34	44.60	44.65
6955	NYSE	AZZ	Mon, Jan 6, 2020	44.77	45.60	44.37	45.36
6954	NYSE	AZZ	Fri, Jan 3, 2020	44.35	45.50	44.35	45.21
6953	NYSE	AZZ	Thu, Jan 2, 2020	46.31	46.41	44.70	45.14
6952	NYSE	AZZ	Tue, Dec 31, 2019	46.20	46.83	45.92	45.95
6951	NYSE	AZZ	Mon, Dec 30, 2019	46.24	46.64	45.92	46.20
6950	NYSE	AZZ	Fri, Dec 27, 2019	47.20	47.31	46.19	46.26
6949	NYSE	AZZ	Thu, Dec 26, 2019	46.88	47.01	46.51	46.92
6948	NYSE	AZZ	Tue, Dec 24, 2019	46.63	46.80	46.20	46.78
6947	NYSE	AZZ	Mon, Dec 23, 2019	47.20	47.20	46.06	46.53
6946	NYSE	AZZ	Fri, Dec 20, 2019	47.21	47.36	46.62	47.18
6945	NYSE	AZZ	Thu, Dec 19, 2019	46.65	47.12	46.57	47.08
6944	NYSE	AZZ	Wed, Dec 18, 2019	46.99	47.22	46.60	46.79
6943	NYSE	AZZ	Tue, Dec 17, 2019	45.91	46.80	45.71	46.70
6942	NYSE	AZZ	Mon, Dec 16, 2019	45.29	46.29	45.29	45.69
6941	NYSE	AZZ	Fri, Dec 13, 2019	44.80	45.06	44.28	44.74
6940	NYSE	AZZ	Thu, Dec 12, 2019	44.41	45.37	44.41	44.80
6939	NYSE	AZZ	Wed, Dec 11, 2019	44.52	44.76	43.87	44.48
6938	NYSE	AZZ	Tue, Dec 10, 2019	44.60	45.25	44.19	44.43
6937	NYSE	AZZ	Mon, Dec 9, 2019	45.30	45.49	44.30	44.80
6936	NYSE	AZZ	Fri, Dec 6, 2019	44.37	46.00	44.37	45.38
6935	NYSE	AZZ	Thu, Dec 5, 2019	42.02	45.50	41.60	44.04
6934	NYSE	AZZ	Wed, Dec 4, 2019	37.17	38.85	37.01	38.33
6933	NYSE	AZZ	Tue, Dec 3, 2019	36.79	37.21	36.49	37.00
6932	NYSE	AZZ	Mon, Dec 2, 2019	37.94	38.25	37.00	37.08
6931	NYSE	AZZ	Fri, Nov 29, 2019	38.09	38.22	37.48	38.07
6930	NYSE	AZZ	Wed, Nov 27, 2019	38.09	38.89	37.92	38.28
6929	NYSE	AZZ	Tue, Nov 26, 2019	37.95	38.37	37.70	37.95
6928	NYSE	AZZ	Mon, Nov 25, 2019	37.23	38.10	37.05	37.97
6927	NYSE	AZZ	Fri, Nov 22, 2019	37.32	37.63	36.52	37.10
6926	NYSE	AZZ	Thu, Nov 21, 2019	37.45	37.61	36.84	37.15
6925	NYSE	AZZ	Wed, Nov 20, 2019	37.52	38.18	37.27	37.49
6924	NYSE	AZZ	Tue, Nov 19, 2019	37.50	38.14	37.26	37.66
6923	NYSE	AZZ	Mon, Nov 18, 2019	38.20	38.55	37.16	37.24
6922	NYSE	AZZ	Fri, Nov 15, 2019	38.87	39.02	38.18	38.39
6921	NYSE	AZZ	Thu, Nov 14, 2019	39.08	39.54	38.45	38.49
6920	NYSE	AZZ	Wed, Nov 13, 2019	38.81	39.78	38.60	39.03
6919	NYSE	AZZ	Tue, Nov 12, 2019	39.38	39.78	38.77	39.03
6918	NYSE	AZZ	Mon, Nov 11, 2019	39.04	39.64	38.98	39.39
6917	NYSE	AZZ	Fri, Nov 8, 2019	38.73	39.58	38.59	39.50
6916	NYSE	AZZ	Thu, Nov 7, 2019	39.23	39.64	38.74	38.93
6915	NYSE	AZZ	Wed, Nov 6, 2019	39.39	39.50	38.78	38.92
6914	NYSE	AZZ	Tue, Nov 5, 2019	39.69	40.04	39.04	39.42
6913	NYSE	AZZ	Mon, Nov 4, 2019	39.75	40.03	39.09	39.70
6912	NYSE	AZZ	Fri, Nov 1, 2019	39.03	39.47	38.85	39.45
6911	NYSE	AZZ	Thu, Oct 31, 2019	38.60	38.89	38.09	38.79
6910	NYSE	AZZ	Wed, Oct 30, 2019	38.63	38.88	38.26	38.73
6909	NYSE	AZZ	Tue, Oct 29, 2019	38.73	39.69	38.38	38.98
6908	NYSE	AZZ	Mon, Oct 28, 2019	38.57	39.33	38.41	38.77
6907	NYSE	AZZ	Fri, Oct 25, 2019	37.86	38.52	37.66	38.22
6906	NYSE	AZZ	Thu, Oct 24, 2019	38.62	38.68	37.50	37.87
6905	NYSE	AZZ	Wed, Oct 23, 2019	39.50	39.50	38.30	38.45
6904	NYSE	AZZ	Tue, Oct 22, 2019	39.38	39.89	39.04	39.36
6903	NYSE	AZZ	Mon, Oct 21, 2019	39.33	39.84	39.20	39.45
6902	NYSE	AZZ	Fri, Oct 18, 2019	38.82	39.04	38.49	38.88
6901	NYSE	AZZ	Thu, Oct 17, 2019	39.00	39.34	38.58	38.90
6900	NYSE	AZZ	Wed, Oct 16, 2019	38.69	39.26	38.42	38.74
6899	NYSE	AZZ	Tue, Oct 15, 2019	38.55	39.52	38.22	38.87
6898	NYSE	AZZ	Mon, Oct 14, 2019	38.75	39.00	38.05	38.32
6897	NYSE	AZZ	Fri, Oct 11, 2019	39.18	40.21	38.84	38.90
6896	NYSE	AZZ	Thu, Oct 10, 2019	38.32	38.94	38.19	38.55
6895	NYSE	AZZ	Wed, Oct 9, 2019	37.53	38.78	37.34	38.02
6894	NYSE	AZZ	Tue, Oct 8, 2019	40.00	41.00	35.81	37.12
6893	NYSE	AZZ	Mon, Oct 7, 2019	42.72	43.28	42.26	43.01
6892	NYSE	AZZ	Fri, Oct 4, 2019	42.24	42.92	42.13	42.80
6891	NYSE	AZZ	Thu, Oct 3, 2019	42.17	42.41	41.64	42.33
6890	NYSE	AZZ	Wed, Oct 2, 2019	42.30	42.75	41.72	42.15
6889	NYSE	AZZ	Tue, Oct 1, 2019	43.81	44.32	42.49	42.73
6888	NYSE	AZZ	Mon, Sep 30, 2019	43.13	44.21	42.95	43.56
6887	NYSE	AZZ	Fri, Sep 27, 2019	43.62	43.98	42.67	42.84
6886	NYSE	AZZ	Thu, Sep 26, 2019	43.69	43.77	43.09	43.27
6885	NYSE	AZZ	Wed, Sep 25, 2019	42.32	43.64	42.32	43.36
6884	NYSE	AZZ	Tue, Sep 24, 2019	43.01	43.19	41.98	42.47
6883	NYSE	AZZ	Mon, Sep 23, 2019	42.47	43.23	42.26	42.88
6882	NYSE	AZZ	Fri, Sep 20, 2019	43.38	43.75	42.82	42.97
6881	NYSE	AZZ	Thu, Sep 19, 2019	43.99	44.41	43.26	43.34
6880	NYSE	AZZ	Wed, Sep 18, 2019	44.17	44.17	43.38	43.86
6879	NYSE	AZZ	Tue, Sep 17, 2019	44.45	44.94	43.27	44.13
6878	NYSE	AZZ	Mon, Sep 16, 2019	44.02	44.89	44.02	44.55
6877	NYSE	AZZ	Fri, Sep 13, 2019	44.31	44.70	43.88	44.26
6876	NYSE	AZZ	Thu, Sep 12, 2019	44.15	44.46	43.25	44.05
6875	NYSE	AZZ	Wed, Sep 11, 2019	43.44	44.06	42.95	43.92
6874	NYSE	AZZ	Tue, Sep 10, 2019	42.35	43.42	41.99	43.32
6873	NYSE	AZZ	Mon, Sep 9, 2019	40.80	42.35	40.77	42.31
6872	NYSE	AZZ	Fri, Sep 6, 2019	41.35	41.63	40.66	40.75
6871	NYSE	AZZ	Thu, Sep 5, 2019	40.96	41.95	40.96	41.28
6870	NYSE	AZZ	Wed, Sep 4, 2019	40.81	41.20	40.31	40.48
6869	NYSE	AZZ	Tue, Sep 3, 2019	41.00	41.03	40.00	40.34
6868	NYSE	AZZ	Fri, Aug 30, 2019	41.62	41.83	41.16	41.27
6867	NYSE	AZZ	Thu, Aug 29, 2019	40.62	41.34	40.62	41.29
6866	NYSE	AZZ	Wed, Aug 28, 2019	39.52	40.55	39.25	40.17
6865	NYSE	AZZ	Tue, Aug 27, 2019	40.61	40.69	39.52	39.55
6864	NYSE	AZZ	Mon, Aug 26, 2019	40.54	41.10	40.03	40.30
6863	NYSE	AZZ	Fri, Aug 23, 2019	41.69	41.77	39.93	40.10
6862	NYSE	AZZ	Thu, Aug 22, 2019	42.00	42.90	41.64	41.68
6861	NYSE	AZZ	Wed, Aug 21, 2019	41.88	42.27	41.68	42.03
6860	NYSE	AZZ	Tue, Aug 20, 2019	42.05	42.19	41.35	41.50
6859	NYSE	AZZ	Mon, Aug 19, 2019	41.64	42.33	41.38	42.10
6858	NYSE	AZZ	Fri, Aug 16, 2019	40.72	41.38	40.72	41.23
6857	NYSE	AZZ	Thu, Aug 15, 2019	41.20	41.26	40.39	40.64
6856	NYSE	AZZ	Wed, Aug 14, 2019	42.06	42.07	40.71	40.94
6855	NYSE	AZZ	Tue, Aug 13, 2019	41.87	43.43	41.87	42.74
6854	NYSE	AZZ	Mon, Aug 12, 2019	42.90	42.90	41.79	41.89
6853	NYSE	AZZ	Fri, Aug 9, 2019	43.88	43.88	42.68	43.07
6852	NYSE	AZZ	Thu, Aug 8, 2019	43.58	44.65	43.57	44.01
6851	NYSE	AZZ	Wed, Aug 7, 2019	42.73	43.35	42.17	43.27
6850	NYSE	AZZ	Tue, Aug 6, 2019	42.99	43.25	42.55	43.14
6849	NYSE	AZZ	Mon, Aug 5, 2019	43.45	43.52	42.33	43.02
6848	NYSE	AZZ	Fri, Aug 2, 2019	45.31	45.32	43.98	44.34
6847	NYSE	AZZ	Thu, Aug 1, 2019	46.53	47.52	45.32	45.62
6846	NYSE	AZZ	Wed, Jul 31, 2019	46.76	47.53	46.39	46.58
6845	NYSE	AZZ	Tue, Jul 30, 2019	46.23	47.26	46.01	46.98
6844	NYSE	AZZ	Mon, Jul 29, 2019	47.02	47.32	46.16	46.46
6843	NYSE	AZZ	Fri, Jul 26, 2019	46.77	46.98	46.15	46.96
6842	NYSE	AZZ	Thu, Jul 25, 2019	45.91	46.69	45.74	46.54
6841	NYSE	AZZ	Wed, Jul 24, 2019	44.74	46.06	44.74	45.97
6840	NYSE	AZZ	Tue, Jul 23, 2019	44.44	45.19	44.09	45.04
6839	NYSE	AZZ	Mon, Jul 22, 2019	45.23	45.53	43.78	44.14
6838	NYSE	AZZ	Fri, Jul 19, 2019	45.21	45.83	44.95	45.24
6837	NYSE	AZZ	Thu, Jul 18, 2019	45.61	46.00	45.31	45.31
6836	NYSE	AZZ	Wed, Jul 17, 2019	46.28	46.51	45.65	45.78
6835	NYSE	AZZ	Tue, Jul 16, 2019	46.05	46.49	46.05	46.30
6834	NYSE	AZZ	Mon, Jul 15, 2019	46.24	46.28	45.80	46.21
6833	NYSE	AZZ	Fri, Jul 12, 2019	45.36	46.27	45.23	46.17
6832	NYSE	AZZ	Thu, Jul 11, 2019	46.66	47.07	45.16	45.35
6831	NYSE	AZZ	Wed, Jul 10, 2019	47.31	47.79	46.54	46.73
6830	NYSE	AZZ	Tue, Jul 9, 2019	48.73	48.76	47.02	47.08
6829	NYSE	AZZ	Mon, Jul 8, 2019	48.57	50.36	47.49	48.86
6828	NYSE	AZZ	Fri, Jul 5, 2019	45.40	46.17	44.55	46.10
6827	NYSE	AZZ	Wed, Jul 3, 2019	45.78	46.02	45.25	45.42
6826	NYSE	AZZ	Tue, Jul 2, 2019	46.05	46.40	45.18	45.73
6825	NYSE	AZZ	Mon, Jul 1, 2019	46.46	46.89	45.56	46.01
6824	NYSE	AZZ	Fri, Jun 28, 2019	45.20	46.07	45.03	46.02
6823	NYSE	AZZ	Thu, Jun 27, 2019	44.11	45.21	43.77	45.20
6822	NYSE	AZZ	Wed, Jun 26, 2019	43.16	44.10	43.05	43.91
6821	NYSE	AZZ	Tue, Jun 25, 2019	43.56	44.01	43.08	43.09
6820	NYSE	AZZ	Mon, Jun 24, 2019	44.19	44.28	43.39	43.43
6819	NYSE	AZZ	Fri, Jun 21, 2019	43.89	44.48	43.50	44.04
6818	NYSE	AZZ	Thu, Jun 20, 2019	44.37	44.41	43.71	43.91
6817	NYSE	AZZ	Wed, Jun 19, 2019	43.58	44.25	43.30	43.79
6816	NYSE	AZZ	Tue, Jun 18, 2019	43.72	44.57	43.34	43.63
6815	NYSE	AZZ	Mon, Jun 17, 2019	43.66	43.72	43.15	43.33
6814	NYSE	AZZ	Fri, Jun 14, 2019	44.05	44.11	43.53	43.57
6813	NYSE	AZZ	Thu, Jun 13, 2019	43.70	44.15	43.42	43.98
6812	NYSE	AZZ	Wed, Jun 12, 2019	43.72	43.85	43.24	43.46
6811	NYSE	AZZ	Tue, Jun 11, 2019	44.20	44.89	43.64	43.84
6810	NYSE	AZZ	Mon, Jun 10, 2019	43.96	44.59	43.75	43.87
6809	NYSE	AZZ	Fri, Jun 7, 2019	43.86	44.10	43.12	43.91
6808	NYSE	AZZ	Thu, Jun 6, 2019	44.27	44.41	43.00	43.45
6807	NYSE	AZZ	Wed, Jun 5, 2019	44.39	44.40	43.57	44.00
6806	NYSE	AZZ	Tue, Jun 4, 2019	43.94	44.57	43.77	44.39
6805	NYSE	AZZ	Mon, Jun 3, 2019	42.28	43.70	42.28	43.57
6804	NYSE	AZZ	Fri, May 31, 2019	42.10	42.38	41.86	42.08
6803	NYSE	AZZ	Thu, May 30, 2019	42.33	42.95	42.24	42.63
6802	NYSE	AZZ	Wed, May 29, 2019	42.42	42.86	41.89	42.30
6801	NYSE	AZZ	Tue, May 28, 2019	43.22	43.46	42.85	42.88
6800	NYSE	AZZ	Fri, May 24, 2019	43.65	43.65	42.67	43.19
6799	NYSE	AZZ	Thu, May 23, 2019	43.09	43.69	41.89	43.28
6798	NYSE	AZZ	Wed, May 22, 2019	45.18	45.18	42.94	43.53
6797	NYSE	AZZ	Tue, May 21, 2019	44.49	45.47	43.88	45.26
6796	NYSE	AZZ	Mon, May 20, 2019	43.22	44.86	43.07	44.35
6795	NYSE	AZZ	Fri, May 17, 2019	46.30	46.88	45.20	45.56
6794	NYSE	AZZ	Thu, May 16, 2019	47.42	47.42	46.39	46.65
6793	NYSE	AZZ	Wed, May 15, 2019	46.37	47.32	46.37	46.98
6792	NYSE	AZZ	Tue, May 14, 2019	46.88	48.00	46.37	46.78
6791	NYSE	AZZ	Mon, May 13, 2019	47.47	47.47	46.35	46.78
6790	NYSE	AZZ	Fri, May 10, 2019	48.16	48.30	47.10	48.18
6789	NYSE	AZZ	Thu, May 9, 2019	47.33	48.52	47.33	48.12
6788	NYSE	AZZ	Wed, May 8, 2019	48.05	48.05	47.31	47.78
6787	NYSE	AZZ	Tue, May 7, 2019	48.15	48.53	47.21	48.00
6786	NYSE	AZZ	Mon, May 6, 2019	47.27	48.71	47.27	48.54
6785	NYSE	AZZ	Fri, May 3, 2019	47.46	48.29	47.45	48.22
6784	NYSE	AZZ	Thu, May 2, 2019	46.70	47.32	46.13	47.14
6783	NYSE	AZZ	Wed, May 1, 2019	47.46	47.69	46.60	46.81
6782	NYSE	AZZ	Tue, Apr 30, 2019	47.12	47.54	46.47	47.49
6781	NYSE	AZZ	Mon, Apr 29, 2019	46.90	47.58	46.90	47.13
6780	NYSE	AZZ	Fri, Apr 26, 2019	46.58	47.09	46.46	46.88
6779	NYSE	AZZ	Thu, Apr 25, 2019	46.79	47.18	46.03	46.40
6778	NYSE	AZZ	Wed, Apr 24, 2019	46.55	47.58	46.46	47.26
6777	NYSE	AZZ	Tue, Apr 23, 2019	45.58	46.77	45.05	46.63
6776	NYSE	AZZ	Mon, Apr 22, 2019	46.68	46.74	45.07	45.41
6775	NYSE	AZZ	Thu, Apr 18, 2019	45.98	46.87	45.98	46.73
6774	NYSE	AZZ	Wed, Apr 17, 2019	45.68	46.37	45.56	46.13
6773	NYSE	AZZ	Tue, Apr 16, 2019	44.64	45.48	44.58	45.43
6772	NYSE	AZZ	Mon, Apr 15, 2019	44.03	44.77	44.03	44.51
6771	NYSE	AZZ	Fri, Apr 12, 2019	43.64	44.54	43.11	43.97
6770	NYSE	AZZ	Thu, Apr 11, 2019	43.40	43.71	42.91	43.19
6769	NYSE	AZZ	Wed, Apr 10, 2019	42.64	43.54	42.64	43.39
6768	NYSE	AZZ	Tue, Apr 9, 2019	42.88	43.30	42.57	42.61
6767	NYSE	AZZ	Mon, Apr 8, 2019	42.76	43.19	42.58	42.98
6766	NYSE	AZZ	Fri, Apr 5, 2019	42.43	43.26	42.43	42.75
6765	NYSE	AZZ	Thu, Apr 4, 2019	41.92	42.49	41.92	42.35
6764	NYSE	AZZ	Wed, Apr 3, 2019	41.72	42.53	41.37	41.96
6763	NYSE	AZZ	Tue, Apr 2, 2019	41.60	42.13	41.11	41.34
6762	NYSE	AZZ	Mon, Apr 1, 2019	41.29	41.84	41.17	41.57
6761	NYSE	AZZ	Fri, Mar 29, 2019	41.33	41.54	40.61	40.93
6760	NYSE	AZZ	Thu, Mar 28, 2019	40.94	41.28	40.18	41.13
6759	NYSE	AZZ	Wed, Mar 27, 2019	40.69	40.98	40.05	40.82
6758	NYSE	AZZ	Tue, Mar 26, 2019	40.88	41.22	40.19	40.64
6757	NYSE	AZZ	Mon, Mar 25, 2019	40.19	41.21	40.05	40.60
6756	NYSE	AZZ	Fri, Mar 22, 2019	42.27	42.32	40.09	40.11
6755	NYSE	AZZ	Thu, Mar 21, 2019	42.08	43.30	42.08	42.65
6754	NYSE	AZZ	Wed, Mar 20, 2019	42.91	42.98	42.04	42.25
6753	NYSE	AZZ	Tue, Mar 19, 2019	43.78	43.80	42.93	43.06
6752	NYSE	AZZ	Mon, Mar 18, 2019	42.46	43.60	42.44	43.53
6751	NYSE	AZZ	Fri, Mar 15, 2019	42.84	43.36	42.13	42.38
6750	NYSE	AZZ	Thu, Mar 14, 2019	43.55	43.67	42.71	42.79
6749	NYSE	AZZ	Wed, Mar 13, 2019	43.82	44.10	43.21	43.71
6748	NYSE	AZZ	Tue, Mar 12, 2019	44.05	44.21	43.50	43.54
6747	NYSE	AZZ	Mon, Mar 11, 2019	43.88	44.10	43.47	43.99
6746	NYSE	AZZ	Fri, Mar 8, 2019	43.34	43.91	43.33	43.78
6745	NYSE	AZZ	Thu, Mar 7, 2019	44.20	44.28	43.29	43.68
6744	NYSE	AZZ	Wed, Mar 6, 2019	45.32	45.32	44.07	44.24
6743	NYSE	AZZ	Tue, Mar 5, 2019	45.73	45.86	45.03	45.15
6742	NYSE	AZZ	Mon, Mar 4, 2019	46.19	46.31	45.56	45.66
6741	NYSE	AZZ	Fri, Mar 1, 2019	46.28	46.65	45.78	46.17
6740	NYSE	AZZ	Thu, Feb 28, 2019	46.53	46.54	45.98	46.02
6739	NYSE	AZZ	Wed, Feb 27, 2019	46.69	47.00	46.38	46.67
6738	NYSE	AZZ	Tue, Feb 26, 2019	47.46	47.85	46.62	46.69
6737	NYSE	AZZ	Mon, Feb 25, 2019	47.70	48.01	47.35	47.35
6736	NYSE	AZZ	Fri, Feb 22, 2019	47.73	47.88	47.19	47.51
6735	NYSE	AZZ	Thu, Feb 21, 2019	48.12	48.66	47.12	47.50
6734	NYSE	AZZ	Wed, Feb 20, 2019	47.31	48.66	47.31	48.33
6733	NYSE	AZZ	Tue, Feb 19, 2019	46.84	47.60	46.84	47.26
6732	NYSE	AZZ	Fri, Feb 15, 2019	46.55	47.42	46.55	46.96
6731	NYSE	AZZ	Thu, Feb 14, 2019	46.32	47.20	46.15	46.15
6730	NYSE	AZZ	Wed, Feb 13, 2019	46.07	46.76	46.07	46.49
6729	NYSE	AZZ	Tue, Feb 12, 2019	44.88	46.02	44.88	45.98
6728	NYSE	AZZ	Mon, Feb 11, 2019	44.66	44.66	44.07	44.64
6727	NYSE	AZZ	Fri, Feb 8, 2019	44.96	45.58	44.28	44.59
6726	NYSE	AZZ	Thu, Feb 7, 2019	45.38	45.75	44.54	45.14
6725	NYSE	AZZ	Wed, Feb 6, 2019	44.53	46.11	44.28	45.73
6724	NYSE	AZZ	Tue, Feb 5, 2019	45.37	45.83	44.56	44.76
6723	NYSE	AZZ	Mon, Feb 4, 2019	44.32	45.41	44.07	45.37
6722	NYSE	AZZ	Fri, Feb 1, 2019	44.82	45.23	44.22	44.45
6721	NYSE	AZZ	Thu, Jan 31, 2019	44.47	45.21	44.26	44.75
6720	NYSE	AZZ	Wed, Jan 30, 2019	44.21	44.85	43.44	44.58
6719	NYSE	AZZ	Tue, Jan 29, 2019	43.62	44.15	43.61	43.98
6718	NYSE	AZZ	Mon, Jan 28, 2019	44.10	44.25	42.83	43.50
6717	NYSE	AZZ	Fri, Jan 25, 2019	44.75	45.47	44.43	44.55
6716	NYSE	AZZ	Thu, Jan 24, 2019	44.04	44.86	44.04	44.28
6715	NYSE	AZZ	Wed, Jan 23, 2019	45.15	45.43	44.28	44.29
6714	NYSE	AZZ	Tue, Jan 22, 2019	45.49	46.16	44.76	45.08
6713	NYSE	AZZ	Fri, Jan 18, 2019	45.30	46.18	45.21	45.78
6712	NYSE	AZZ	Thu, Jan 17, 2019	44.05	45.38	44.05	45.25
6711	NYSE	AZZ	Wed, Jan 16, 2019	43.93	44.61	43.89	44.44
6710	NYSE	AZZ	Tue, Jan 15, 2019	44.05	44.16	43.43	43.92
6709	NYSE	AZZ	Mon, Jan 14, 2019	45.11	45.64	44.18	44.27
6708	NYSE	AZZ	Fri, Jan 11, 2019	45.63	45.86	44.78	45.47
6707	NYSE	AZZ	Thu, Jan 10, 2019	44.11	45.87	43.91	45.84
6706	NYSE	AZZ	Wed, Jan 9, 2019	43.74	44.74	43.38	44.45
6705	NYSE	AZZ	Tue, Jan 8, 2019	40.87	46.61	39.58	43.58
6704	NYSE	AZZ	Mon, Jan 7, 2019	40.97	41.81	40.89	41.45
6703	NYSE	AZZ	Fri, Jan 4, 2019	40.37	41.09	39.78	40.90
6702	NYSE	AZZ	Thu, Jan 3, 2019	40.57	40.83	39.45	40.01
6701	NYSE	AZZ	Wed, Jan 2, 2019	39.77	41.24	39.71	40.61
6700	NYSE	AZZ	Mon, Dec 31, 2018	40.51	40.67	39.48	40.36
6699	NYSE	AZZ	Fri, Dec 28, 2018	40.20	41.17	39.91	40.45
6698	NYSE	AZZ	Thu, Dec 27, 2018	39.23	40.10	38.74	40.07
6697	NYSE	AZZ	Wed, Dec 26, 2018	37.77	39.92	37.43	39.82
6696	NYSE	AZZ	Mon, Dec 24, 2018	38.58	38.61	37.69	37.69
6695	NYSE	AZZ	Fri, Dec 21, 2018	40.56	40.66	38.18	38.50
6694	NYSE	AZZ	Thu, Dec 20, 2018	41.16	41.71	40.20	40.49
6693	NYSE	AZZ	Wed, Dec 19, 2018	41.65	42.45	40.73	41.09
6692	NYSE	AZZ	Tue, Dec 18, 2018	42.18	42.51	41.24	41.43
6691	NYSE	AZZ	Mon, Dec 17, 2018	42.29	42.83	41.79	41.98
6690	NYSE	AZZ	Fri, Dec 14, 2018	42.21	43.10	41.99	42.49
6689	NYSE	AZZ	Thu, Dec 13, 2018	42.92	42.97	42.32	42.48
6688	NYSE	AZZ	Wed, Dec 12, 2018	42.35	43.42	42.09	42.70
6687	NYSE	AZZ	Tue, Dec 11, 2018	42.34	43.28	41.63	41.83
6686	NYSE	AZZ	Mon, Dec 10, 2018	43.85	44.21	41.64	41.82
6685	NYSE	AZZ	Fri, Dec 7, 2018	45.01	45.27	43.93	44.15
6684	NYSE	AZZ	Thu, Dec 6, 2018	44.29	44.84	42.99	44.73
6683	NYSE	AZZ	Tue, Dec 4, 2018	47.03	47.41	44.54	44.64
6682	NYSE	AZZ	Mon, Dec 3, 2018	48.08	48.46	46.85	47.05
6681	NYSE	AZZ	Fri, Nov 30, 2018	47.68	47.97	47.37	47.74
6680	NYSE	AZZ	Thu, Nov 29, 2018	48.11	48.33	47.21	47.67
6679	NYSE	AZZ	Wed, Nov 28, 2018	47.29	48.36	46.54	48.32
6678	NYSE	AZZ	Tue, Nov 27, 2018	47.95	48.21	47.29	47.32
6677	NYSE	AZZ	Mon, Nov 26, 2018	47.61	48.31	47.40	48.21
6676	NYSE	AZZ	Fri, Nov 23, 2018	47.30	47.80	47.15	47.38
6675	NYSE	AZZ	Wed, Nov 21, 2018	47.29	48.31	46.97	47.57
6674	NYSE	AZZ	Tue, Nov 20, 2018	47.74	48.33	47.02	47.25
6673	NYSE	AZZ	Mon, Nov 19, 2018	49.05	49.46	47.85	47.93
6672	NYSE	AZZ	Fri, Nov 16, 2018	48.11	49.29	48.02	49.13
6671	NYSE	AZZ	Thu, Nov 15, 2018	47.65	48.49	47.18	48.38
6670	NYSE	AZZ	Wed, Nov 14, 2018	47.73	48.69	47.73	48.08
6669	NYSE	AZZ	Tue, Nov 13, 2018	47.05	48.28	46.93	47.60
6668	NYSE	AZZ	Mon, Nov 12, 2018	47.49	47.77	46.57	46.81
6667	NYSE	AZZ	Fri, Nov 9, 2018	47.40	47.74	46.81	47.48
6666	NYSE	AZZ	Thu, Nov 8, 2018	47.45	48.27	47.18	47.85
6665	NYSE	AZZ	Wed, Nov 7, 2018	47.00	47.78	46.14	47.77
6664	NYSE	AZZ	Tue, Nov 6, 2018	45.87	47.19	45.87	46.96
6663	NYSE	AZZ	Mon, Nov 5, 2018	45.64	46.06	45.16	45.92
6662	NYSE	AZZ	Fri, Nov 2, 2018	45.88	46.44	45.64	45.66
6661	NYSE	AZZ	Thu, Nov 1, 2018	44.74	45.74	44.74	45.57
6660	NYSE	AZZ	Wed, Oct 31, 2018	45.15	45.54	44.30	44.35
6659	NYSE	AZZ	Tue, Oct 30, 2018	44.40	45.07	44.10	44.89
6658	NYSE	AZZ	Mon, Oct 29, 2018	44.40	45.61	43.68	44.28
6657	NYSE	AZZ	Fri, Oct 26, 2018	42.23	43.41	41.94	42.56
6656	NYSE	AZZ	Thu, Oct 25, 2018	42.86	43.58	42.41	42.64
6655	NYSE	AZZ	Wed, Oct 24, 2018	44.71	45.09	42.52	42.63
6654	NYSE	AZZ	Tue, Oct 23, 2018	45.69	45.69	44.41	44.83
6653	NYSE	AZZ	Mon, Oct 22, 2018	45.06	46.28	45.06	45.53
6652	NYSE	AZZ	Fri, Oct 19, 2018	45.33	45.50	44.60	44.88
6651	NYSE	AZZ	Thu, Oct 18, 2018	46.16	46.43	45.13	45.44
6650	NYSE	AZZ	Wed, Oct 17, 2018	46.84	47.07	46.13	46.43
6649	NYSE	AZZ	Tue, Oct 16, 2018	46.31	47.47	46.26	47.29
6648	NYSE	AZZ	Mon, Oct 15, 2018	45.22	46.55	45.22	46.31
6647	NYSE	AZZ	Fri, Oct 12, 2018	46.85	47.09	45.07	45.51
6646	NYSE	AZZ	Thu, Oct 11, 2018	44.03	47.03	44.03	46.31
6645	NYSE	AZZ	Wed, Oct 10, 2018	45.65	46.87	44.14	44.26
6644	NYSE	AZZ	Tue, Oct 9, 2018	44.63	49.75	43.34	45.65
6643	NYSE	AZZ	Mon, Oct 8, 2018	47.88	49.37	47.88	48.67
6642	NYSE	AZZ	Fri, Oct 5, 2018	48.76	48.82	47.42	47.91
6641	NYSE	AZZ	Thu, Oct 4, 2018	49.77	49.96	48.76	48.77
6640	NYSE	AZZ	Wed, Oct 3, 2018	49.39	50.07	48.61	49.91
6639	NYSE	AZZ	Tue, Oct 2, 2018	49.53	49.75	49.12	49.22
6638	NYSE	AZZ	Mon, Oct 1, 2018	50.78	50.97	49.33	49.66
6637	NYSE	AZZ	Fri, Sep 28, 2018	50.00	50.75	50.00	50.50
6636	NYSE	AZZ	Thu, Sep 27, 2018	50.85	51.05	49.95	50.20
6635	NYSE	AZZ	Wed, Sep 26, 2018	51.70	51.70	50.80	50.85
6634	NYSE	AZZ	Tue, Sep 25, 2018	52.05	52.50	51.30	51.70
6633	NYSE	AZZ	Mon, Sep 24, 2018	51.15	52.45	50.60	52.05
6632	NYSE	AZZ	Fri, Sep 21, 2018	52.65	52.95	51.40	51.45
6631	NYSE	AZZ	Thu, Sep 20, 2018	52.05	52.65	51.40	52.55
6630	NYSE	AZZ	Wed, Sep 19, 2018	52.60	52.95	51.45	51.75
6629	NYSE	AZZ	Tue, Sep 18, 2018	53.15	53.20	52.45	52.50
6628	NYSE	AZZ	Mon, Sep 17, 2018	53.60	53.65	52.90	53.00
6627	NYSE	AZZ	Fri, Sep 14, 2018	53.50	54.05	53.25	53.65
6626	NYSE	AZZ	Thu, Sep 13, 2018	53.95	54.28	53.25	53.45
6625	NYSE	AZZ	Wed, Sep 12, 2018	53.35	53.80	53.01	53.55
6624	NYSE	AZZ	Tue, Sep 11, 2018	53.95	53.95	53.10	53.30
6623	NYSE	AZZ	Mon, Sep 10, 2018	54.30	54.60	53.85	54.00
6622	NYSE	AZZ	Fri, Sep 7, 2018	54.15	54.60	53.60	53.90
6621	NYSE	AZZ	Thu, Sep 6, 2018	54.45	55.32	54.05	54.25
6620	NYSE	AZZ	Wed, Sep 5, 2018	53.75	54.50	53.65	54.15
6619	NYSE	AZZ	Tue, Sep 4, 2018	53.60	54.20	52.75	53.85
6618	NYSE	AZZ	Fri, Aug 31, 2018	53.60	53.90	53.45	53.75
6617	NYSE	AZZ	Thu, Aug 30, 2018	54.00	54.25	53.55	53.85
6616	NYSE	AZZ	Wed, Aug 29, 2018	54.15	54.70	53.80	54.25
6615	NYSE	AZZ	Tue, Aug 28, 2018	54.25	55.00	53.90	54.20
6614	NYSE	AZZ	Mon, Aug 27, 2018	54.30	54.80	54.10	54.20
6613	NYSE	AZZ	Fri, Aug 24, 2018	54.20	54.40	53.75	54.05
6612	NYSE	AZZ	Thu, Aug 23, 2018	54.10	54.20	53.35	53.85
6611	NYSE	AZZ	Wed, Aug 22, 2018	54.85	54.85	53.95	54.20
6610	NYSE	AZZ	Tue, Aug 21, 2018	53.85	54.85	53.85	54.75
6609	NYSE	AZZ	Mon, Aug 20, 2018	54.05	54.50	53.50	53.70
6608	NYSE	AZZ	Fri, Aug 17, 2018	54.00	54.28	53.85	53.90
6607	NYSE	AZZ	Thu, Aug 16, 2018	53.65	54.15	53.65	54.00
6606	NYSE	AZZ	Wed, Aug 15, 2018	53.70	53.85	53.20	53.40
6605	NYSE	AZZ	Tue, Aug 14, 2018	53.85	54.55	53.40	54.05
6604	NYSE	AZZ	Mon, Aug 13, 2018	53.30	54.00	53.05	53.55
6603	NYSE	AZZ	Fri, Aug 10, 2018	52.80	53.60	52.30	53.35
6602	NYSE	AZZ	Thu, Aug 9, 2018	54.05	54.30	53.15	53.25
6601	NYSE	AZZ	Wed, Aug 8, 2018	54.05	54.35	53.40	54.10
6600	NYSE	AZZ	Tue, Aug 7, 2018	54.20	54.65	53.90	54.10
6599	NYSE	AZZ	Mon, Aug 6, 2018	53.35	54.15	53.17	53.90
6598	NYSE	AZZ	Fri, Aug 3, 2018	54.20	54.75	53.50	53.60
6597	NYSE	AZZ	Thu, Aug 2, 2018	53.90	54.40	53.75	54.05
6596	NYSE	AZZ	Wed, Aug 1, 2018	54.20	54.50	53.45	54.45
6595	NYSE	AZZ	Tue, Jul 31, 2018	53.40	55.00	53.40	54.20
6594	NYSE	AZZ	Mon, Jul 30, 2018	53.60	54.15	53.25	53.35
6593	NYSE	AZZ	Fri, Jul 27, 2018	54.50	54.50	53.20	53.70
6592	NYSE	AZZ	Thu, Jul 26, 2018	54.30	55.00	53.95	54.30
6591	NYSE	AZZ	Wed, Jul 25, 2018	54.75	54.85	53.70	54.30
6590	NYSE	AZZ	Tue, Jul 24, 2018	55.25	55.40	54.60	54.85
6589	NYSE	AZZ	Mon, Jul 23, 2018	54.90	55.15	54.50	54.80
6588	NYSE	AZZ	Fri, Jul 20, 2018	54.65	56.05	54.35	55.50
6587	NYSE	AZZ	Thu, Jul 19, 2018	53.70	54.75	53.43	54.55
6586	NYSE	AZZ	Wed, Jul 18, 2018	53.90	54.25	53.65	53.80
6585	NYSE	AZZ	Tue, Jul 17, 2018	54.00	54.50	53.45	53.90
6584	NYSE	AZZ	Mon, Jul 16, 2018	54.40	54.65	53.80	53.85
6583	NYSE	AZZ	Fri, Jul 13, 2018	54.55	54.95	54.20	54.65
6582	NYSE	AZZ	Thu, Jul 12, 2018	54.85	54.95	54.00	54.55
6581	NYSE	AZZ	Wed, Jul 11, 2018	54.30	54.75	54.10	54.40
6580	NYSE	AZZ	Tue, Jul 10, 2018	54.50	54.90	53.28	54.85
6579	NYSE	AZZ	Mon, Jul 9, 2018	53.25	54.50	53.25	54.40
6578	NYSE	AZZ	Fri, Jul 6, 2018	52.25	53.35	51.65	52.85
6577	NYSE	AZZ	Thu, Jul 5, 2018	48.85	52.40	48.45	52.00
6576	NYSE	AZZ	Tue, Jul 3, 2018	49.20	51.50	46.45	48.50
6575	NYSE	AZZ	Mon, Jul 2, 2018	43.10	43.80	42.65	43.60
6574	NYSE	AZZ	Fri, Jun 29, 2018	43.40	44.10	42.95	43.45
6573	NYSE	AZZ	Thu, Jun 28, 2018	43.60	43.60	42.85	42.95
6572	NYSE	AZZ	Wed, Jun 27, 2018	44.65	44.90	43.55	43.60
6571	NYSE	AZZ	Tue, Jun 26, 2018	43.90	44.65	43.90	44.55
6570	NYSE	AZZ	Mon, Jun 25, 2018	44.20	44.30	43.45	43.85
6569	NYSE	AZZ	Fri, Jun 22, 2018	44.95	44.95	44.25	44.30
6568	NYSE	AZZ	Thu, Jun 21, 2018	44.95	45.05	44.25	44.50
6567	NYSE	AZZ	Wed, Jun 20, 2018	45.10	45.15	44.65	45.10
6566	NYSE	AZZ	Tue, Jun 19, 2018	45.55	45.65	44.65	45.00
6565	NYSE	AZZ	Mon, Jun 18, 2018	44.95	45.95	44.95	45.95
6564	NYSE	AZZ	Fri, Jun 15, 2018	45.20	45.65	44.70	45.20
6563	NYSE	AZZ	Thu, Jun 14, 2018	45.35	45.95	45.05	45.40
6562	NYSE	AZZ	Wed, Jun 13, 2018	44.70	45.30	44.40	45.05
6561	NYSE	AZZ	Tue, Jun 12, 2018	44.90	44.95	44.45	44.55
6560	NYSE	AZZ	Mon, Jun 11, 2018	44.55	45.00	44.50	44.80
6559	NYSE	AZZ	Fri, Jun 8, 2018	45.00	45.05	44.40	44.55
6558	NYSE	AZZ	Thu, Jun 7, 2018	45.00	45.40	44.80	44.90
6557	NYSE	AZZ	Wed, Jun 6, 2018	45.05	45.20	44.70	44.95
6556	NYSE	AZZ	Tue, Jun 5, 2018	44.65	44.90	44.30	44.85
6555	NYSE	AZZ	Mon, Jun 4, 2018	43.75	44.80	43.50	44.65
6554	NYSE	AZZ	Fri, Jun 1, 2018	43.60	43.95	43.45	43.60
6553	NYSE	AZZ	Thu, May 31, 2018	43.40	43.80	43.10	43.25
6552	NYSE	AZZ	Wed, May 30, 2018	42.70	43.75	42.70	43.50
6551	NYSE	AZZ	Tue, May 29, 2018	42.60	43.25	42.40	42.60
6550	NYSE	AZZ	Fri, May 25, 2018	42.75	43.35	42.70	43.00
6549	NYSE	AZZ	Thu, May 24, 2018	43.00	43.30	42.80	43.00
6548	NYSE	AZZ	Wed, May 23, 2018	43.05	43.50	42.90	43.15
6547	NYSE	AZZ	Tue, May 22, 2018	43.00	43.50	43.00	43.15
6546	NYSE	AZZ	Mon, May 21, 2018	42.00	43.25	41.85	43.05
6545	NYSE	AZZ	Fri, May 18, 2018	41.50	42.10	41.50	42.00
6544	NYSE	AZZ	Thu, May 17, 2018	41.15	42.45	41.15	41.60
6543	NYSE	AZZ	Wed, May 16, 2018	39.85	41.30	39.85	41.25
6542	NYSE	AZZ	Tue, May 15, 2018	41.70	42.65	39.50	39.60
6541	NYSE	AZZ	Mon, May 14, 2018	45.50	45.78	44.95	45.05
6540	NYSE	AZZ	Fri, May 11, 2018	45.90	45.90	45.30	45.35
6539	NYSE	AZZ	Thu, May 10, 2018	46.55	46.55	45.70	45.80
6538	NYSE	AZZ	Wed, May 9, 2018	46.60	46.95	46.00	46.50
6537	NYSE	AZZ	Tue, May 8, 2018	44.95	46.70	44.50	46.40
6536	NYSE	AZZ	Mon, May 7, 2018	44.50	45.35	44.28	45.10
6535	NYSE	AZZ	Fri, May 4, 2018	43.45	44.60	43.30	44.25
6534	NYSE	AZZ	Thu, May 3, 2018	43.90	43.90	42.95	43.55
6533	NYSE	AZZ	Wed, May 2, 2018	44.70	44.70	43.85	43.95
6532	NYSE	AZZ	Tue, May 1, 2018	44.35	44.90	43.75	44.85
6531	NYSE	AZZ	Mon, Apr 30, 2018	45.20	45.90	44.55	44.55
6530	NYSE	AZZ	Fri, Apr 27, 2018	46.10	46.35	45.05	45.75
6529	NYSE	AZZ	Thu, Apr 26, 2018	46.15	46.35	45.70	46.20
6528	NYSE	AZZ	Wed, Apr 25, 2018	45.20	46.25	45.20	46.25
6527	NYSE	AZZ	Tue, Apr 24, 2018	45.80	46.35	45.00	45.40
6526	NYSE	AZZ	Mon, Apr 23, 2018	45.70	46.30	45.70	45.73
6525	NYSE	AZZ	Fri, Apr 20, 2018	45.05	46.15	44.90	45.65
6524	NYSE	AZZ	Thu, Apr 19, 2018	45.95	46.85	45.05	45.20
6523	NYSE	AZZ	Wed, Apr 18, 2018	46.20	46.45	45.15	46.05
6522	NYSE	AZZ	Tue, Apr 17, 2018	46.10	46.45	45.55	46.25
6521	NYSE	AZZ	Mon, Apr 16, 2018	45.55	46.13	45.35	45.80
6520	NYSE	AZZ	Fri, Apr 13, 2018	45.45	45.80	45.15	45.25
6519	NYSE	AZZ	Thu, Apr 12, 2018	44.75	45.50	44.15	45.30
6518	NYSE	AZZ	Wed, Apr 11, 2018	43.60	44.55	43.60	44.55
6517	NYSE	AZZ	Tue, Apr 10, 2018	43.55	44.35	43.40	43.95
6516	NYSE	AZZ	Mon, Apr 9, 2018	43.60	43.70	42.95	43.05
6515	NYSE	AZZ	Fri, Apr 6, 2018	44.00	44.60	43.05	43.35
6514	NYSE	AZZ	Thu, Apr 5, 2018	43.50	44.30	43.00	44.25
6513	NYSE	AZZ	Wed, Apr 4, 2018	42.20	43.50	42.00	43.45
6512	NYSE	AZZ	Tue, Apr 3, 2018	42.90	42.95	42.20	42.70
6511	NYSE	AZZ	Mon, Apr 2, 2018	43.60	43.75	42.35	42.80
6510	NYSE	AZZ	Thu, Mar 29, 2018	42.50	43.95	42.50	43.70
6509	NYSE	AZZ	Wed, Mar 28, 2018	42.65	42.95	42.35	42.75
6508	NYSE	AZZ	Tue, Mar 27, 2018	42.85	43.30	42.25	42.45
6507	NYSE	AZZ	Mon, Mar 26, 2018	42.50	42.95	42.00	42.80
6506	NYSE	AZZ	Fri, Mar 23, 2018	42.80	42.90	42.00	42.00
6505	NYSE	AZZ	Thu, Mar 22, 2018	43.65	44.05	42.70	42.70
6504	NYSE	AZZ	Wed, Mar 21, 2018	43.75	44.40	43.55	43.85
6503	NYSE	AZZ	Tue, Mar 20, 2018	44.35	44.40	43.70	43.90
6502	NYSE	AZZ	Mon, Mar 19, 2018	44.45	44.90	43.35	44.10
6501	NYSE	AZZ	Fri, Mar 16, 2018	44.05	44.65	43.80	44.50
6500	NYSE	AZZ	Thu, Mar 15, 2018	45.00	45.00	43.85	43.95
6499	NYSE	AZZ	Wed, Mar 14, 2018	45.55	45.85	44.60	44.90
6498	NYSE	AZZ	Tue, Mar 13, 2018	44.80	46.00	44.60	45.45
6497	NYSE	AZZ	Mon, Mar 12, 2018	43.95	44.55	43.95	44.40
6496	NYSE	AZZ	Fri, Mar 9, 2018	43.50	44.20	43.30	43.95
6495	NYSE	AZZ	Thu, Mar 8, 2018	43.60	44.20	42.95	43.20
6494	NYSE	AZZ	Wed, Mar 7, 2018	42.55	43.90	42.55	43.50
6493	NYSE	AZZ	Tue, Mar 6, 2018	42.05	43.25	41.95	42.95
6492	NYSE	AZZ	Mon, Mar 5, 2018	41.00	42.15	40.90	41.95
6491	NYSE	AZZ	Fri, Mar 2, 2018	40.25	42.20	40.00	41.40
6490	NYSE	AZZ	Thu, Mar 1, 2018	40.70	41.60	40.20	40.55
6489	NYSE	AZZ	Wed, Feb 28, 2018	42.75	42.80	40.80	40.85
6488	NYSE	AZZ	Tue, Feb 27, 2018	43.05	43.80	42.48	42.65
6487	NYSE	AZZ	Mon, Feb 26, 2018	42.60	43.15	42.15	43.00
6486	NYSE	AZZ	Fri, Feb 23, 2018	43.05	43.25	41.80	42.20
6485	NYSE	AZZ	Thu, Feb 22, 2018	42.75	43.80	42.45	42.75
6484	NYSE	AZZ	Wed, Feb 21, 2018	43.40	44.00	42.60	42.60
6483	NYSE	AZZ	Tue, Feb 20, 2018	43.05	44.25	42.80	43.55
6482	NYSE	AZZ	Fri, Feb 16, 2018	42.70	44.15	42.60	43.55
6481	NYSE	AZZ	Thu, Feb 15, 2018	43.20	43.20	42.55	42.95
6480	NYSE	AZZ	Wed, Feb 14, 2018	41.75	43.10	41.75	42.95
6479	NYSE	AZZ	Tue, Feb 13, 2018	42.40	42.70	42.15	42.20
6478	NYSE	AZZ	Mon, Feb 12, 2018	42.90	43.25	41.95	42.75
6477	NYSE	AZZ	Fri, Feb 9, 2018	42.05	43.05	40.90	42.70
6476	NYSE	AZZ	Thu, Feb 8, 2018	42.20	42.55	41.55	41.70
6475	NYSE	AZZ	Wed, Feb 7, 2018	42.25	42.75	42.10	42.25
6474	NYSE	AZZ	Tue, Feb 6, 2018	41.35	42.75	41.15	42.35
6473	NYSE	AZZ	Mon, Feb 5, 2018	44.35	44.95	41.95	42.05
6472	NYSE	AZZ	Fri, Feb 2, 2018	45.15	45.25	44.70	45.00
6471	NYSE	AZZ	Thu, Feb 1, 2018	45.25	45.80	44.95	45.50
6470	NYSE	AZZ	Wed, Jan 31, 2018	46.20	46.20	45.10	45.50
6469	NYSE	AZZ	Tue, Jan 30, 2018	45.95	46.45	45.80	45.95
6468	NYSE	AZZ	Mon, Jan 29, 2018	46.80	46.90	46.30	46.45
6467	NYSE	AZZ	Fri, Jan 26, 2018	46.60	47.59	46.25	47.00
6466	NYSE	AZZ	Thu, Jan 25, 2018	46.95	47.20	46.40	46.60
6465	NYSE	AZZ	Wed, Jan 24, 2018	47.05	47.50	46.65	46.90
6464	NYSE	AZZ	Tue, Jan 23, 2018	47.25	47.45	46.90	47.05
6463	NYSE	AZZ	Mon, Jan 22, 2018	47.40	47.75	46.75	47.40
6462	NYSE	AZZ	Fri, Jan 19, 2018	46.85	47.50	46.35	47.40
6461	NYSE	AZZ	Thu, Jan 18, 2018	46.70	47.70	46.40	46.90
6460	NYSE	AZZ	Wed, Jan 17, 2018	47.30	47.50	46.45	46.95
6459	NYSE	AZZ	Tue, Jan 16, 2018	47.20	47.75	46.75	47.00
6458	NYSE	AZZ	Fri, Jan 12, 2018	46.95	47.30	46.75	47.15
6457	NYSE	AZZ	Thu, Jan 11, 2018	47.45	47.45	46.80	47.15
6456	NYSE	AZZ	Wed, Jan 10, 2018	47.20	48.20	47.00	47.35
6455	NYSE	AZZ	Tue, Jan 9, 2018	47.70	48.00	45.70	47.50
6454	NYSE	AZZ	Mon, Jan 8, 2018	50.60	50.90	50.00	50.64
6453	NYSE	AZZ	Fri, Jan 5, 2018	51.80	52.15	50.50	50.65
6452	NYSE	AZZ	Thu, Jan 4, 2018	52.00	52.95	51.55	51.70
6451	NYSE	AZZ	Wed, Jan 3, 2018	51.30	51.80	50.70	51.75
6450	NYSE	AZZ	Tue, Jan 2, 2018	51.25	52.20	51.10	51.25
6449	NYSE	AZZ	Fri, Dec 29, 2017	51.65	51.65	51.10	51.10
6448	NYSE	AZZ	Thu, Dec 28, 2017	51.40	51.80	51.25	51.50
6447	NYSE	AZZ	Wed, Dec 27, 2017	51.50	51.50	50.82	51.30
6446	NYSE	AZZ	Tue, Dec 26, 2017	51.45	51.55	50.95	51.25
6445	NYSE	AZZ	Fri, Dec 22, 2017	51.15	51.55	50.80	51.40
6444	NYSE	AZZ	Thu, Dec 21, 2017	50.95	51.25	50.53	51.05
6443	NYSE	AZZ	Wed, Dec 20, 2017	50.25	51.20	50.25	50.65
6442	NYSE	AZZ	Tue, Dec 19, 2017	49.75	50.75	49.40	50.10
6441	NYSE	AZZ	Mon, Dec 18, 2017	49.85	50.45	49.15	49.50
6440	NYSE	AZZ	Fri, Dec 15, 2017	48.35	49.85	48.28	49.50
6439	NYSE	AZZ	Thu, Dec 14, 2017	48.40	48.80	47.90	48.20
6438	NYSE	AZZ	Wed, Dec 13, 2017	47.50	48.45	47.45	48.35
6437	NYSE	AZZ	Tue, Dec 12, 2017	46.90	47.65	46.65	47.60
6436	NYSE	AZZ	Mon, Dec 11, 2017	47.10	47.10	46.50	46.65
6435	NYSE	AZZ	Fri, Dec 8, 2017	47.60	47.90	46.90	46.95
6434	NYSE	AZZ	Thu, Dec 7, 2017	47.40	48.15	47.25	47.45
6433	NYSE	AZZ	Wed, Dec 6, 2017	47.30	47.65	47.15	47.45
6432	NYSE	AZZ	Tue, Dec 5, 2017	47.30	47.65	46.65	47.30
6431	NYSE	AZZ	Mon, Dec 4, 2017	48.20	48.75	47.10	47.15
6430	NYSE	AZZ	Fri, Dec 1, 2017	48.05	48.05	45.55	47.50
6429	NYSE	AZZ	Thu, Nov 30, 2017	48.25	48.55	47.75	48.10
6428	NYSE	AZZ	Wed, Nov 29, 2017	47.65	48.70	47.65	48.10
6427	NYSE	AZZ	Tue, Nov 28, 2017	45.65	47.75	45.55	47.65
6426	NYSE	AZZ	Mon, Nov 27, 2017	45.20	45.70	45.10	45.60
6425	NYSE	AZZ	Fri, Nov 24, 2017	45.40	45.45	44.60	45.20
6424	NYSE	AZZ	Wed, Nov 22, 2017	45.60	46.07	45.20	45.25
6423	NYSE	AZZ	Tue, Nov 21, 2017	45.50	45.82	45.25	45.50
6422	NYSE	AZZ	Mon, Nov 20, 2017	44.70	45.25	44.35	45.15
6421	NYSE	AZZ	Fri, Nov 17, 2017	44.40	45.15	44.40	44.75
6420	NYSE	AZZ	Thu, Nov 16, 2017	43.60	44.80	43.60	44.75
6419	NYSE	AZZ	Wed, Nov 15, 2017	43.50	44.30	43.18	43.45
6418	NYSE	AZZ	Tue, Nov 14, 2017	43.65	44.05	43.25	43.90
6417	NYSE	AZZ	Mon, Nov 13, 2017	44.20	45.05	43.95	44.00
6416	NYSE	AZZ	Fri, Nov 10, 2017	44.00	44.60	44.00	44.35
6415	NYSE	AZZ	Thu, Nov 9, 2017	44.95	45.45	44.15	44.25
6414	NYSE	AZZ	Wed, Nov 8, 2017	45.45	45.65	44.70	45.35
6413	NYSE	AZZ	Tue, Nov 7, 2017	46.70	46.70	45.30	45.75
6412	NYSE	AZZ	Mon, Nov 6, 2017	46.10	47.05	46.00	46.80
6411	NYSE	AZZ	Fri, Nov 3, 2017	47.05	47.55	46.20	46.25
6410	NYSE	AZZ	Thu, Nov 2, 2017	47.30	47.45	46.70	47.25
6409	NYSE	AZZ	Wed, Nov 1, 2017	48.20	48.70	47.05	47.10
6408	NYSE	AZZ	Tue, Oct 31, 2017	47.55	48.10	47.00	47.80
6407	NYSE	AZZ	Mon, Oct 30, 2017	47.80	47.80	46.60	47.40
6406	NYSE	AZZ	Fri, Oct 27, 2017	47.35	48.20	47.05	48.05
6405	NYSE	AZZ	Thu, Oct 26, 2017	46.95	47.90	46.60	47.50
6404	NYSE	AZZ	Wed, Oct 25, 2017	46.90	46.95	46.00	46.85
6403	NYSE	AZZ	Tue, Oct 24, 2017	46.65	47.20	46.40	47.00
6402	NYSE	AZZ	Mon, Oct 23, 2017	47.20	47.20	46.65	46.65
6401	NYSE	AZZ	Fri, Oct 20, 2017	47.40	47.40	46.85	47.20
6400	NYSE	AZZ	Thu, Oct 19, 2017	47.10	47.20	46.48	47.05
6399	NYSE	AZZ	Wed, Oct 18, 2017	47.70	47.95	47.30	47.40
6398	NYSE	AZZ	Tue, Oct 17, 2017	47.20	47.70	47.20	47.55
6397	NYSE	AZZ	Mon, Oct 16, 2017	47.35	48.15	47.25	47.33
6396	NYSE	AZZ	Fri, Oct 13, 2017	47.40	47.55	46.80	47.35
6395	NYSE	AZZ	Thu, Oct 12, 2017	46.85	47.75	46.77	47.15
6394	NYSE	AZZ	Wed, Oct 11, 2017	47.00	47.10	46.45	46.80
6393	NYSE	AZZ	Tue, Oct 10, 2017	46.10	46.95	45.95	46.85
6392	NYSE	AZZ	Mon, Oct 9, 2017	46.30	46.65	45.55	45.85
6391	NYSE	AZZ	Fri, Oct 6, 2017	45.85	46.70	45.65	46.20
6390	NYSE	AZZ	Thu, Oct 5, 2017	47.55	48.05	45.60	46.40
6389	NYSE	AZZ	Wed, Oct 4, 2017	47.75	48.80	47.50	47.50
6388	NYSE	AZZ	Tue, Oct 3, 2017	47.30	50.20	45.35	48.05
6387	NYSE	AZZ	Mon, Oct 2, 2017	48.65	50.35	48.45	50.20
6386	NYSE	AZZ	Fri, Sep 29, 2017	48.90	48.90	48.25	48.70
6385	NYSE	AZZ	Thu, Sep 28, 2017	48.85	49.20	47.70	49.15
6384	NYSE	AZZ	Wed, Sep 27, 2017	48.05	49.35	47.05	48.95
6383	NYSE	AZZ	Tue, Sep 26, 2017	47.05	48.25	46.85	48.20
6382	NYSE	AZZ	Mon, Sep 25, 2017	44.80	48.85	44.80	47.25
6381	NYSE	AZZ	Fri, Sep 22, 2017	50.15	51.10	50.15	50.95
6380	NYSE	AZZ	Thu, Sep 21, 2017	50.40	50.75	50.15	50.15
6379	NYSE	AZZ	Wed, Sep 20, 2017	51.00	51.38	50.50	50.55
6378	NYSE	AZZ	Tue, Sep 19, 2017	51.30	51.70	50.60	50.85
6377	NYSE	AZZ	Mon, Sep 18, 2017	51.15	51.55	50.60	51.30
6376	NYSE	AZZ	Fri, Sep 15, 2017	50.20	51.10	50.00	51.05
6375	NYSE	AZZ	Thu, Sep 14, 2017	50.05	50.25	49.70	50.20
6374	NYSE	AZZ	Wed, Sep 13, 2017	49.50	50.07	49.45	50.00
6373	NYSE	AZZ	Tue, Sep 12, 2017	48.90	49.65	48.90	49.55
6372	NYSE	AZZ	Mon, Sep 11, 2017	48.65	49.15	48.55	48.90
6371	NYSE	AZZ	Fri, Sep 8, 2017	47.55	48.55	47.40	48.35
6370	NYSE	AZZ	Thu, Sep 7, 2017	48.40	48.40	47.50	47.65
6369	NYSE	AZZ	Wed, Sep 6, 2017	48.25	48.90	48.15	48.35
6368	NYSE	AZZ	Tue, Sep 5, 2017	48.60	48.70	47.55	47.80
6367	NYSE	AZZ	Fri, Sep 1, 2017	49.00	49.23	48.40	48.55
6366	NYSE	AZZ	Thu, Aug 31, 2017	47.80	48.95	47.64	48.90
6365	NYSE	AZZ	Wed, Aug 30, 2017	47.45	47.85	47.35	47.65
6364	NYSE	AZZ	Tue, Aug 29, 2017	47.10	47.80	46.85	47.55
6363	NYSE	AZZ	Mon, Aug 28, 2017	47.50	47.65	47.05	47.30
6362	NYSE	AZZ	Fri, Aug 25, 2017	47.10	47.55	46.70	47.40
6361	NYSE	AZZ	Thu, Aug 24, 2017	47.40	47.40	46.85	46.90
6360	NYSE	AZZ	Wed, Aug 23, 2017	47.75	48.05	47.05	47.20
6359	NYSE	AZZ	Tue, Aug 22, 2017	47.45	48.10	47.45	48.10
6358	NYSE	AZZ	Mon, Aug 21, 2017	47.35	47.50	46.20	47.30
6357	NYSE	AZZ	Fri, Aug 18, 2017	47.15	48.06	47.10	47.35
6356	NYSE	AZZ	Thu, Aug 17, 2017	49.10	49.40	47.55	47.55
6355	NYSE	AZZ	Wed, Aug 16, 2017	49.70	49.85	49.20	49.30
6354	NYSE	AZZ	Tue, Aug 15, 2017	49.55	49.65	49.25	49.60
6353	NYSE	AZZ	Mon, Aug 14, 2017	49.85	50.05	49.45	49.60
6352	NYSE	AZZ	Fri, Aug 11, 2017	49.50	49.85	49.25	49.55
6351	NYSE	AZZ	Thu, Aug 10, 2017	49.75	49.95	49.30	49.50
6350	NYSE	AZZ	Wed, Aug 9, 2017	49.95	50.30	49.35	50.10
6349	NYSE	AZZ	Tue, Aug 8, 2017	50.20	51.25	49.90	50.15
6348	NYSE	AZZ	Mon, Aug 7, 2017	50.45	50.75	49.85	50.25
6347	NYSE	AZZ	Fri, Aug 4, 2017	50.25	51.00	50.05	50.75
6346	NYSE	AZZ	Thu, Aug 3, 2017	50.15	50.30	49.65	50.00
6345	NYSE	AZZ	Wed, Aug 2, 2017	50.05	50.45	49.75	50.20
6344	NYSE	AZZ	Tue, Aug 1, 2017	50.90	50.90	49.75	50.30
6343	NYSE	AZZ	Mon, Jul 31, 2017	50.35	50.95	50.05	50.70
6342	NYSE	AZZ	Fri, Jul 28, 2017	50.35	50.45	49.70	50.25
6341	NYSE	AZZ	Thu, Jul 27, 2017	50.30	50.70	50.15	50.40
6340	NYSE	AZZ	Wed, Jul 26, 2017	51.75	51.75	49.75	50.35
6339	NYSE	AZZ	Tue, Jul 25, 2017	50.85	52.00	50.70	51.80
6338	NYSE	AZZ	Mon, Jul 24, 2017	51.20	51.20	50.35	50.45
6337	NYSE	AZZ	Fri, Jul 21, 2017	51.75	52.00	51.00	51.15
6336	NYSE	AZZ	Thu, Jul 20, 2017	52.10	52.30	51.55	51.55
6335	NYSE	AZZ	Wed, Jul 19, 2017	51.20	52.20	50.70	52.15
6334	NYSE	AZZ	Tue, Jul 18, 2017	51.15	51.40	50.85	51.10
6333	NYSE	AZZ	Mon, Jul 17, 2017	51.40	51.90	50.65	51.30
6332	NYSE	AZZ	Fri, Jul 14, 2017	50.50	51.45	49.95	51.25
6331	NYSE	AZZ	Thu, Jul 13, 2017	50.00	51.00	49.90	50.53
6330	NYSE	AZZ	Wed, Jul 12, 2017	49.30	49.65	48.55	48.85
6329	NYSE	AZZ	Tue, Jul 11, 2017	49.60	49.95	48.75	49.00
6328	NYSE	AZZ	Mon, Jul 10, 2017	48.00	50.40	47.63	49.50
6327	NYSE	AZZ	Fri, Jul 7, 2017	52.00	52.54	48.35	48.40
6326	NYSE	AZZ	Thu, Jul 6, 2017	50.50	53.45	50.50	52.25
6325	NYSE	AZZ	Wed, Jul 5, 2017	57.15	57.65	55.70	56.25
6324	NYSE	AZZ	Mon, Jul 3, 2017	55.95	57.25	55.95	57.10
6323	NYSE	AZZ	Fri, Jun 30, 2017	55.50	56.30	55.20	55.80
6322	NYSE	AZZ	Thu, Jun 29, 2017	55.70	56.25	54.60	55.30
6321	NYSE	AZZ	Wed, Jun 28, 2017	55.00	55.50	54.65	55.45
6320	NYSE	AZZ	Tue, Jun 27, 2017	55.80	56.55	54.75	54.85
6319	NYSE	AZZ	Mon, Jun 26, 2017	55.55	56.35	55.45	55.80
6318	NYSE	AZZ	Fri, Jun 23, 2017	55.50	55.90	55.25	55.55
6317	NYSE	AZZ	Thu, Jun 22, 2017	54.55	55.70	54.55	55.25
6316	NYSE	AZZ	Wed, Jun 21, 2017	55.65	56.20	54.45	54.55
6315	NYSE	AZZ	Tue, Jun 20, 2017	56.65	56.65	55.52	55.60
6314	NYSE	AZZ	Mon, Jun 19, 2017	56.60	57.10	56.45	56.95
6313	NYSE	AZZ	Fri, Jun 16, 2017	56.30	56.60	55.25	56.35
6312	NYSE	AZZ	Thu, Jun 15, 2017	56.30	57.30	56.30	57.00
6311	NYSE	AZZ	Wed, Jun 14, 2017	57.15	57.25	56.40	56.95
6310	NYSE	AZZ	Tue, Jun 13, 2017	57.45	57.85	56.90	57.10
6309	NYSE	AZZ	Mon, Jun 12, 2017	57.50	58.20	57.10	57.50
6308	NYSE	AZZ	Fri, Jun 9, 2017	56.25	57.80	55.90	57.50
6307	NYSE	AZZ	Thu, Jun 8, 2017	54.35	56.45	54.10	56.00
6306	NYSE	AZZ	Wed, Jun 7, 2017	55.35	55.35	54.10	54.35
6305	NYSE	AZZ	Tue, Jun 6, 2017	55.15	55.75	54.60	55.25
6304	NYSE	AZZ	Mon, Jun 5, 2017	56.10	56.15	55.40	55.50
6303	NYSE	AZZ	Fri, Jun 2, 2017	55.50	57.60	55.50	56.35
6302	NYSE	AZZ	Thu, Jun 1, 2017	54.40	55.45	53.95	55.45
6301	NYSE	AZZ	Wed, May 31, 2017	54.80	54.80	53.45	54.25
6300	NYSE	AZZ	Tue, May 30, 2017	54.70	54.70	54.15	54.40
6299	NYSE	AZZ	Fri, May 26, 2017	54.55	55.05	54.00	54.80
6298	NYSE	AZZ	Thu, May 25, 2017	55.00	55.20	54.35	54.50
6297	NYSE	AZZ	Wed, May 24, 2017	54.95	55.55	54.35	54.70
6296	NYSE	AZZ	Tue, May 23, 2017	54.80	54.90	53.88	54.80
6295	NYSE	AZZ	Mon, May 22, 2017	54.55	55.55	54.35	54.60
6294	NYSE	AZZ	Fri, May 19, 2017	54.70	55.05	54.30	54.30
6293	NYSE	AZZ	Thu, May 18, 2017	54.00	54.85	53.80	54.30
6292	NYSE	AZZ	Wed, May 17, 2017	55.30	55.80	54.30	54.35
6291	NYSE	AZZ	Tue, May 16, 2017	56.90	57.40	56.10	56.35
6290	NYSE	AZZ	Mon, May 15, 2017	56.40	57.23	56.40	56.95
6289	NYSE	AZZ	Fri, May 12, 2017	57.00	57.00	55.80	56.15
6288	NYSE	AZZ	Thu, May 11, 2017	57.30	57.60	56.25	57.30
6287	NYSE	AZZ	Wed, May 10, 2017	57.75	57.90	56.95	57.65
6286	NYSE	AZZ	Tue, May 9, 2017	58.15	58.65	57.50	57.85
6285	NYSE	AZZ	Mon, May 8, 2017	57.70	58.20	57.53	58.10
6284	NYSE	AZZ	Fri, May 5, 2017	58.30	58.30	57.45	57.85
6283	NYSE	AZZ	Thu, May 4, 2017	57.90	58.10	57.24	57.85
6282	NYSE	AZZ	Wed, May 3, 2017	58.40	58.40	57.45	57.75
6281	NYSE	AZZ	Tue, May 2, 2017	59.05	59.40	58.30	58.75
6280	NYSE	AZZ	Mon, May 1, 2017	59.25	59.35	58.55	58.90
6279	NYSE	AZZ	Fri, Apr 28, 2017	60.30	60.35	59.00	59.05
6278	NYSE	AZZ	Thu, Apr 27, 2017	60.85	60.85	59.55	60.20
6277	NYSE	AZZ	Wed, Apr 26, 2017	60.85	61.10	60.05	60.50
6276	NYSE	AZZ	Tue, Apr 25, 2017	59.70	61.55	59.50	61.00
6275	NYSE	AZZ	Mon, Apr 24, 2017	57.55	59.25	57.05	59.10
6274	NYSE	AZZ	Fri, Apr 21, 2017	54.55	57.75	54.55	56.75
6273	NYSE	AZZ	Thu, Apr 20, 2017	55.50	57.00	53.30	54.50
6272	NYSE	AZZ	Wed, Apr 19, 2017	58.95	60.10	58.35	58.80
6271	NYSE	AZZ	Tue, Apr 18, 2017	57.80	58.65	57.45	58.60
6270	NYSE	AZZ	Mon, Apr 17, 2017	57.50	58.40	57.40	58.10
6269	NYSE	AZZ	Thu, Apr 13, 2017	58.55	58.60	57.25	57.35
6268	NYSE	AZZ	Wed, Apr 12, 2017	59.90	59.90	58.20	58.50
6267	NYSE	AZZ	Tue, Apr 11, 2017	58.65	59.95	58.45	59.90
6266	NYSE	AZZ	Mon, Apr 10, 2017	58.55	59.65	57.20	58.80
6265	NYSE	AZZ	Fri, Apr 7, 2017	57.80	58.90	57.70	58.75
6264	NYSE	AZZ	Thu, Apr 6, 2017	58.60	58.80	57.80	58.10
6263	NYSE	AZZ	Wed, Apr 5, 2017	58.25	58.95	58.20	58.60
6262	NYSE	AZZ	Tue, Apr 4, 2017	57.25	57.90	57.25	57.70
6261	NYSE	AZZ	Mon, Apr 3, 2017	59.60	59.95	57.10	57.25
6260	NYSE	AZZ	Fri, Mar 31, 2017	58.35	59.65	58.15	59.50
6259	NYSE	AZZ	Thu, Mar 30, 2017	57.55	58.45	57.55	58.35
6258	NYSE	AZZ	Wed, Mar 29, 2017	57.05	58.05	56.90	57.55
6257	NYSE	AZZ	Tue, Mar 28, 2017	56.85	57.65	56.85	57.15
6256	NYSE	AZZ	Mon, Mar 27, 2017	55.80	57.40	55.60	57.15
6255	NYSE	AZZ	Fri, Mar 24, 2017	57.10	57.45	56.30	56.45
6254	NYSE	AZZ	Thu, Mar 23, 2017	56.55	57.60	55.70	56.85
6253	NYSE	AZZ	Wed, Mar 22, 2017	56.85	57.40	55.90	56.45
6252	NYSE	AZZ	Tue, Mar 21, 2017	59.45	59.45	57.00	57.05
6251	NYSE	AZZ	Mon, Mar 20, 2017	59.25	59.25	58.70	59.05
6250	NYSE	AZZ	Fri, Mar 17, 2017	59.20	59.60	58.75	59.20
6249	NYSE	AZZ	Thu, Mar 16, 2017	59.95	59.95	58.95	59.05
6248	NYSE	AZZ	Wed, Mar 15, 2017	58.35	59.95	58.00	59.60
6247	NYSE	AZZ	Tue, Mar 14, 2017	57.95	58.00	57.40	57.90
6246	NYSE	AZZ	Mon, Mar 13, 2017	57.65	58.35	57.29	58.05
6245	NYSE	AZZ	Fri, Mar 10, 2017	57.35	57.98	57.25	57.65
6244	NYSE	AZZ	Thu, Mar 9, 2017	57.35	58.35	56.65	56.80
6243	NYSE	AZZ	Wed, Mar 8, 2017	58.00	58.65	57.25	57.25
6242	NYSE	AZZ	Tue, Mar 7, 2017	58.65	58.95	57.85	57.90
6241	NYSE	AZZ	Mon, Mar 6, 2017	58.95	59.00	58.35	58.65
6240	NYSE	AZZ	Fri, Mar 3, 2017	59.45	60.08	58.85	59.30
6239	NYSE	AZZ	Thu, Mar 2, 2017	60.40	60.65	59.20	59.40
6238	NYSE	AZZ	Wed, Mar 1, 2017	59.65	60.80	59.30	60.55
6237	NYSE	AZZ	Tue, Feb 28, 2017	60.45	60.58	58.60	58.65
6236	NYSE	AZZ	Mon, Feb 27, 2017	59.65	60.55	59.00	60.55
6235	NYSE	AZZ	Fri, Feb 24, 2017	58.15	59.60	58.00	59.60
6234	NYSE	AZZ	Thu, Feb 23, 2017	59.90	59.90	58.40	58.70
6233	NYSE	AZZ	Wed, Feb 22, 2017	59.65	59.91	59.30	59.75
6232	NYSE	AZZ	Tue, Feb 21, 2017	58.80	59.95	58.70	59.90
6231	NYSE	AZZ	Fri, Feb 17, 2017	58.95	59.00	58.05	58.75
6230	NYSE	AZZ	Thu, Feb 16, 2017	59.00	59.10	58.25	59.05
6229	NYSE	AZZ	Wed, Feb 15, 2017	58.90	59.40	58.75	58.90
6228	NYSE	AZZ	Tue, Feb 14, 2017	59.00	59.25	58.45	58.95
6227	NYSE	AZZ	Mon, Feb 13, 2017	58.70	59.50	58.70	59.40
6226	NYSE	AZZ	Fri, Feb 10, 2017	58.40	58.80	57.25	58.35
6225	NYSE	AZZ	Thu, Feb 9, 2017	58.10	58.90	57.35	58.20
6224	NYSE	AZZ	Wed, Feb 8, 2017	58.50	58.60	57.45	58.00
6223	NYSE	AZZ	Tue, Feb 7, 2017	59.15	59.95	58.15	58.75
6222	NYSE	AZZ	Mon, Feb 6, 2017	59.20	59.50	58.50	58.90
6221	NYSE	AZZ	Fri, Feb 3, 2017	58.90	59.65	58.50	59.30
6220	NYSE	AZZ	Thu, Feb 2, 2017	59.10	59.50	58.20	58.30
6219	NYSE	AZZ	Wed, Feb 1, 2017	59.85	60.70	59.20	59.33
6218	NYSE	AZZ	Tue, Jan 31, 2017	59.50	59.65	58.80	59.55
6217	NYSE	AZZ	Mon, Jan 30, 2017	59.45	60.05	58.85	59.50
6216	NYSE	AZZ	Fri, Jan 27, 2017	60.40	60.63	59.75	60.10
6215	NYSE	AZZ	Thu, Jan 26, 2017	60.45	60.75	60.00	60.15
6214	NYSE	AZZ	Wed, Jan 25, 2017	60.20	60.85	60.10	60.45
6213	NYSE	AZZ	Tue, Jan 24, 2017	58.95	59.80	58.95	59.45
6212	NYSE	AZZ	Mon, Jan 23, 2017	58.75	59.25	58.25	58.60
6211	NYSE	AZZ	Fri, Jan 20, 2017	58.25	59.10	58.25	58.70
6210	NYSE	AZZ	Thu, Jan 19, 2017	58.90	59.55	57.55	57.85
6209	NYSE	AZZ	Wed, Jan 18, 2017	58.30	58.85	57.80	58.75
6208	NYSE	AZZ	Tue, Jan 17, 2017	59.70	59.80	57.90	58.05
6207	NYSE	AZZ	Fri, Jan 13, 2017	60.10	60.53	59.40	59.80
6206	NYSE	AZZ	Thu, Jan 12, 2017	60.35	60.35	58.55	59.80
6205	NYSE	AZZ	Wed, Jan 11, 2017	59.35	60.35	58.65	60.30
6204	NYSE	AZZ	Tue, Jan 10, 2017	59.30	60.00	57.45	59.15
6203	NYSE	AZZ	Mon, Jan 9, 2017	59.35	59.45	57.15	57.35
6202	NYSE	AZZ	Fri, Jan 6, 2017	60.00	62.35	58.05	59.85
6201	NYSE	AZZ	Thu, Jan 5, 2017	65.45	65.83	64.00	64.65
6200	NYSE	AZZ	Wed, Jan 4, 2017	64.80	65.85	64.65	65.70
6199	NYSE	AZZ	Tue, Jan 3, 2017	64.85	64.85	63.85	64.40
6198	NYSE	AZZ	Fri, Dec 30, 2016	64.50	64.95	63.85	63.90
6197	NYSE	AZZ	Thu, Dec 29, 2016	64.45	65.05	63.70	64.50
6196	NYSE	AZZ	Wed, Dec 28, 2016	65.75	65.75	64.05	64.20
6195	NYSE	AZZ	Tue, Dec 27, 2016	64.80	65.90	63.55	65.45
6194	NYSE	AZZ	Fri, Dec 23, 2016	64.70	65.20	64.20	64.60
6193	NYSE	AZZ	Thu, Dec 22, 2016	64.90	65.15	63.85	64.45
6192	NYSE	AZZ	Wed, Dec 21, 2016	65.20	65.85	64.90	64.95
6191	NYSE	AZZ	Tue, Dec 20, 2016	64.75	65.40	63.65	65.40
6190	NYSE	AZZ	Mon, Dec 19, 2016	64.85	65.00	63.60	64.40
6189	NYSE	AZZ	Fri, Dec 16, 2016	65.30	65.63	63.95	65.30
6188	NYSE	AZZ	Thu, Dec 15, 2016	64.00	65.85	63.80	65.06
6187	NYSE	AZZ	Wed, Dec 14, 2016	64.85	65.25	63.45	63.75
6186	NYSE	AZZ	Tue, Dec 13, 2016	64.65	65.00	63.50	64.95
6185	NYSE	AZZ	Mon, Dec 12, 2016	63.85	64.55	63.74	64.15
6184	NYSE	AZZ	Fri, Dec 9, 2016	62.90	64.05	61.90	63.95
6183	NYSE	AZZ	Thu, Dec 8, 2016	64.60	65.90	61.05	63.15
6182	NYSE	AZZ	Wed, Dec 7, 2016	66.45	67.70	66.10	67.59
6181	NYSE	AZZ	Tue, Dec 6, 2016	65.45	66.55	64.90	66.30
6180	NYSE	AZZ	Mon, Dec 5, 2016	65.20	66.30	64.75	65.20
6179	NYSE	AZZ	Fri, Dec 2, 2016	65.00	65.50	63.95	64.45
6178	NYSE	AZZ	Thu, Dec 1, 2016	65.30	66.30	64.32	64.75
6177	NYSE	AZZ	Wed, Nov 30, 2016	65.00	66.00	64.90	65.10
6176	NYSE	AZZ	Tue, Nov 29, 2016	65.55	66.35	64.80	64.85
6175	NYSE	AZZ	Mon, Nov 28, 2016	66.50	66.50	65.25	65.45
6174	NYSE	AZZ	Fri, Nov 25, 2016	66.75	67.35	66.15	66.75
6173	NYSE	AZZ	Wed, Nov 23, 2016	65.35	66.50	64.15	66.40
6172	NYSE	AZZ	Tue, Nov 22, 2016	64.60	65.75	63.60	65.70
6171	NYSE	AZZ	Mon, Nov 21, 2016	64.60	64.75	63.20	64.15
6170	NYSE	AZZ	Fri, Nov 18, 2016	63.15	64.35	62.85	64.30
6169	NYSE	AZZ	Thu, Nov 17, 2016	63.20	63.80	62.65	63.10
6168	NYSE	AZZ	Wed, Nov 16, 2016	63.00	63.85	62.00	62.90
6167	NYSE	AZZ	Tue, Nov 15, 2016	63.05	63.45	62.05	63.20
6166	NYSE	AZZ	Mon, Nov 14, 2016	62.20	63.00	61.50	62.80
6165	NYSE	AZZ	Fri, Nov 11, 2016	60.30	61.85	59.70	61.55
6164	NYSE	AZZ	Thu, Nov 10, 2016	61.25	62.05	59.75	60.00
6163	NYSE	AZZ	Wed, Nov 9, 2016	54.20	61.05	54.20	60.75
6162	NYSE	AZZ	Tue, Nov 8, 2016	53.95	55.13	53.75	54.80
6161	NYSE	AZZ	Mon, Nov 7, 2016	53.75	54.35	53.40	54.20
6160	NYSE	AZZ	Fri, Nov 4, 2016	51.50	53.50	51.45	52.65
6159	NYSE	AZZ	Thu, Nov 3, 2016	52.00	52.15	51.20	51.45
6158	NYSE	AZZ	Wed, Nov 2, 2016	52.55	52.75	51.65	51.90
6157	NYSE	AZZ	Tue, Nov 1, 2016	53.30	53.35	52.45	52.45
6156	NYSE	AZZ	Mon, Oct 31, 2016	53.55	53.55	52.75	53.25
6155	NYSE	AZZ	Fri, Oct 28, 2016	53.10	53.90	53.10	53.30
6154	NYSE	AZZ	Thu, Oct 27, 2016	53.55	53.60	52.85	53.15
6153	NYSE	AZZ	Wed, Oct 26, 2016	52.90	53.80	52.75	53.45
6152	NYSE	AZZ	Tue, Oct 25, 2016	54.40	55.30	53.10	53.40
6151	NYSE	AZZ	Mon, Oct 24, 2016	54.80	55.40	54.10	54.30
6150	NYSE	AZZ	Fri, Oct 21, 2016	53.90	54.40	53.68	54.35
6149	NYSE	AZZ	Thu, Oct 20, 2016	54.75	54.80	54.15	54.50
6148	NYSE	AZZ	Wed, Oct 19, 2016	54.30	55.35	54.20	55.05
6147	NYSE	AZZ	Tue, Oct 18, 2016	54.70	54.90	53.65	53.85
6146	NYSE	AZZ	Mon, Oct 17, 2016	54.50	54.50	53.75	53.95
6145	NYSE	AZZ	Fri, Oct 14, 2016	55.23	55.84	54.54	54.60
6144	NYSE	AZZ	Thu, Oct 13, 2016	54.22	55.30	54.22	54.67
6143	NYSE	AZZ	Wed, Oct 12, 2016	54.77	55.43	54.25	54.70
6142	NYSE	AZZ	Tue, Oct 11, 2016	55.29	55.60	54.16	54.25
6141	NYSE	AZZ	Mon, Oct 10, 2016	55.99	56.50	55.11	55.46
6140	NYSE	AZZ	Fri, Oct 7, 2016	58.25	58.41	55.78	55.82
6139	NYSE	AZZ	Thu, Oct 6, 2016	55.88	58.77	55.88	58.31
6138	NYSE	AZZ	Wed, Oct 5, 2016	60.61	61.51	55.97	56.00
6137	NYSE	AZZ	Tue, Oct 4, 2016	66.06	66.42	64.88	65.11
6136	NYSE	AZZ	Mon, Oct 3, 2016	65.37	66.07	65.04	65.96
6135	NYSE	AZZ	Fri, Sep 30, 2016	65.04	65.64	64.53	65.27
6134	NYSE	AZZ	Thu, Sep 29, 2016	64.87	65.50	64.21	64.66
6133	NYSE	AZZ	Wed, Sep 28, 2016	65.02	65.56	64.77	65.23
6132	NYSE	AZZ	Tue, Sep 27, 2016	64.83	65.19	64.28	64.84
6131	NYSE	AZZ	Mon, Sep 26, 2016	65.49	66.15	64.70	64.72
6130	NYSE	AZZ	Fri, Sep 23, 2016	66.18	66.58	65.56	65.68
6129	NYSE	AZZ	Thu, Sep 22, 2016	65.97	66.47	65.18	66.40
6128	NYSE	AZZ	Wed, Sep 21, 2016	64.92	65.53	64.65	65.18
6127	NYSE	AZZ	Tue, Sep 20, 2016	64.86	64.89	63.80	64.43
6126	NYSE	AZZ	Mon, Sep 19, 2016	63.93	64.56	62.99	64.24
6125	NYSE	AZZ	Fri, Sep 16, 2016	63.44	63.67	62.67	63.65
6124	NYSE	AZZ	Thu, Sep 15, 2016	63.06	63.70	62.92	63.31
6123	NYSE	AZZ	Wed, Sep 14, 2016	63.03	63.24	62.25	62.92
6122	NYSE	AZZ	Tue, Sep 13, 2016	63.47	63.90	62.50	62.80
6121	NYSE	AZZ	Mon, Sep 12, 2016	62.97	64.20	62.85	64.07
6120	NYSE	AZZ	Fri, Sep 9, 2016	64.90	64.90	63.49	63.50
6119	NYSE	AZZ	Thu, Sep 8, 2016	65.65	65.81	65.20	65.39
6118	NYSE	AZZ	Wed, Sep 7, 2016	65.70	65.99	65.15	65.95
6117	NYSE	AZZ	Tue, Sep 6, 2016	66.71	66.71	65.66	65.81
6116	NYSE	AZZ	Fri, Sep 2, 2016	67.10	67.43	66.37	66.60
6115	NYSE	AZZ	Thu, Sep 1, 2016	66.38	66.70	65.73	66.62
6114	NYSE	AZZ	Wed, Aug 31, 2016	66.56	66.66	65.39	66.43
6113	NYSE	AZZ	Tue, Aug 30, 2016	66.59	66.98	66.13	66.69
6112	NYSE	AZZ	Mon, Aug 29, 2016	66.17	66.99	66.02	66.59
6111	NYSE	AZZ	Fri, Aug 26, 2016	67.00	67.30	65.75	66.21
6110	NYSE	AZZ	Thu, Aug 25, 2016	66.59	67.69	66.58	67.00
6109	NYSE	AZZ	Wed, Aug 24, 2016	66.73	67.26	66.44	66.81
6108	NYSE	AZZ	Tue, Aug 23, 2016	66.54	67.32	66.23	66.81
6107	NYSE	AZZ	Mon, Aug 22, 2016	67.37	67.37	66.24	66.54
6106	NYSE	AZZ	Fri, Aug 19, 2016	66.28	67.98	65.33	67.46
6105	NYSE	AZZ	Thu, Aug 18, 2016	65.69	66.61	65.60	66.52
6104	NYSE	AZZ	Wed, Aug 17, 2016	65.04	65.95	64.99	65.53
6103	NYSE	AZZ	Tue, Aug 16, 2016	65.28	65.51	64.92	65.30
6102	NYSE	AZZ	Mon, Aug 15, 2016	64.59	65.75	64.59	65.43
6101	NYSE	AZZ	Fri, Aug 12, 2016	64.54	64.84	63.87	64.54
6100	NYSE	AZZ	Thu, Aug 11, 2016	64.78	65.07	64.34	64.58
6099	NYSE	AZZ	Wed, Aug 10, 2016	64.11	64.71	63.90	64.35
6098	NYSE	AZZ	Tue, Aug 9, 2016	64.15	64.50	63.85	64.35
6097	NYSE	AZZ	Mon, Aug 8, 2016	63.81	64.19	63.54	64.08
6096	NYSE	AZZ	Fri, Aug 5, 2016	62.99	64.09	62.96	63.93
6095	NYSE	AZZ	Thu, Aug 4, 2016	62.93	63.71	62.38	62.70
6094	NYSE	AZZ	Wed, Aug 3, 2016	62.79	63.21	62.55	62.79
6093	NYSE	AZZ	Tue, Aug 2, 2016	62.82	63.88	62.52	62.83
6092	NYSE	AZZ	Mon, Aug 1, 2016	61.92	63.29	61.49	63.05
6091	NYSE	AZZ	Fri, Jul 29, 2016	61.91	62.45	61.56	62.08
6090	NYSE	AZZ	Thu, Jul 28, 2016	62.08	62.20	61.63	61.92
6089	NYSE	AZZ	Wed, Jul 27, 2016	62.09	62.41	61.81	62.25
6088	NYSE	AZZ	Tue, Jul 26, 2016	61.82	62.50	61.78	62.11
6087	NYSE	AZZ	Mon, Jul 25, 2016	61.98	62.08	61.30	61.63
6086	NYSE	AZZ	Fri, Jul 22, 2016	62.21	62.44	61.63	62.17
6085	NYSE	AZZ	Thu, Jul 21, 2016	62.44	63.08	62.20	62.36
6084	NYSE	AZZ	Wed, Jul 20, 2016	62.50	62.97	61.98	62.65
6083	NYSE	AZZ	Tue, Jul 19, 2016	62.02	63.06	62.02	62.39
6082	NYSE	AZZ	Mon, Jul 18, 2016	62.74	63.35	62.25	62.45
6081	NYSE	AZZ	Fri, Jul 15, 2016	63.25	63.25	61.96	62.27
6080	NYSE	AZZ	Thu, Jul 14, 2016	61.23	62.90	60.98	62.81
6079	NYSE	AZZ	Wed, Jul 13, 2016	61.55	61.55	60.60	60.88
6078	NYSE	AZZ	Tue, Jul 12, 2016	60.99	62.48	60.76	60.94
6077	NYSE	AZZ	Mon, Jul 11, 2016	60.45	61.45	60.35	60.82
6076	NYSE	AZZ	Fri, Jul 8, 2016	59.86	60.63	59.78	60.12
6075	NYSE	AZZ	Thu, Jul 7, 2016	60.20	60.79	58.74	59.03
6074	NYSE	AZZ	Wed, Jul 6, 2016	58.19	60.25	57.03	60.03
6073	NYSE	AZZ	Tue, Jul 5, 2016	58.11	59.55	56.30	58.21
6072	NYSE	AZZ	Fri, Jul 1, 2016	59.87	60.28	59.42	59.97
6071	NYSE	AZZ	Thu, Jun 30, 2016	57.65	59.99	57.03	59.98
6070	NYSE	AZZ	Wed, Jun 29, 2016	57.50	58.59	57.32	57.53
6069	NYSE	AZZ	Tue, Jun 28, 2016	56.77	57.11	56.09	56.76
6068	NYSE	AZZ	Mon, Jun 27, 2016	56.31	56.40	54.98	56.10
6067	NYSE	AZZ	Fri, Jun 24, 2016	57.82	58.56	56.70	57.23
6066	NYSE	AZZ	Thu, Jun 23, 2016	59.63	60.49	59.53	60.10
6065	NYSE	AZZ	Wed, Jun 22, 2016	59.34	60.16	58.94	58.95
6064	NYSE	AZZ	Tue, Jun 21, 2016	59.44	59.57	58.54	59.19
6063	NYSE	AZZ	Mon, Jun 20, 2016	59.82	60.09	59.14	59.30
6062	NYSE	AZZ	Fri, Jun 17, 2016	59.88	60.09	58.91	58.94
6061	NYSE	AZZ	Thu, Jun 16, 2016	58.89	59.85	58.64	59.77
6060	NYSE	AZZ	Wed, Jun 15, 2016	59.74	59.98	59.30	59.38
6059	NYSE	AZZ	Tue, Jun 14, 2016	58.93	59.94	58.72	59.47
6058	NYSE	AZZ	Mon, Jun 13, 2016	60.29	60.38	58.91	59.20
6057	NYSE	AZZ	Fri, Jun 10, 2016	59.86	60.66	59.27	60.34
6056	NYSE	AZZ	Thu, Jun 9, 2016	60.49	60.67	60.00	60.46
6055	NYSE	AZZ	Wed, Jun 8, 2016	59.90	60.92	59.90	60.79
6054	NYSE	AZZ	Tue, Jun 7, 2016	59.25	59.89	59.00	59.63
6053	NYSE	AZZ	Mon, Jun 6, 2016	59.01	59.47	59.01	59.21
6052	NYSE	AZZ	Fri, Jun 3, 2016	59.12	59.12	58.35	58.83
6051	NYSE	AZZ	Thu, Jun 2, 2016	59.55	59.62	58.70	59.08
6050	NYSE	AZZ	Wed, Jun 1, 2016	58.71	59.71	58.33	59.57
6049	NYSE	AZZ	Tue, May 31, 2016	59.04	59.52	58.30	59.02
6048	NYSE	AZZ	Fri, May 27, 2016	57.92	59.00	57.80	58.99
6047	NYSE	AZZ	Thu, May 26, 2016	58.16	58.45	57.47	57.92
6046	NYSE	AZZ	Wed, May 25, 2016	58.28	58.72	57.87	58.01
6045	NYSE	AZZ	Tue, May 24, 2016	56.59	58.25	56.59	57.95
6044	NYSE	AZZ	Mon, May 23, 2016	56.33	56.93	55.88	56.22
6043	NYSE	AZZ	Fri, May 20, 2016	55.48	56.52	55.48	56.41
6042	NYSE	AZZ	Thu, May 19, 2016	55.77	56.83	54.73	55.15
6041	NYSE	AZZ	Wed, May 18, 2016	54.98	56.54	54.34	56.15
6040	NYSE	AZZ	Tue, May 17, 2016	56.22	56.93	54.61	55.08
6039	NYSE	AZZ	Mon, May 16, 2016	55.10	56.55	55.10	56.28
6038	NYSE	AZZ	Fri, May 13, 2016	55.50	55.68	54.45	54.80
6037	NYSE	AZZ	Thu, May 12, 2016	55.64	56.10	55.29	55.62
6036	NYSE	AZZ	Wed, May 11, 2016	55.75	56.37	55.49	55.53
6035	NYSE	AZZ	Tue, May 10, 2016	55.74	56.32	55.35	56.04
6034	NYSE	AZZ	Mon, May 9, 2016	55.57	55.89	54.78	55.37
6033	NYSE	AZZ	Fri, May 6, 2016	55.26	56.00	54.66	55.80
6032	NYSE	AZZ	Thu, May 5, 2016	55.61	55.95	55.15	55.42
6031	NYSE	AZZ	Wed, May 4, 2016	55.37	55.93	54.80	55.33
6030	NYSE	AZZ	Tue, May 3, 2016	56.20	56.88	55.13	55.52
6029	NYSE	AZZ	Mon, May 2, 2016	55.18	56.85	55.13	56.82
6028	NYSE	AZZ	Fri, Apr 29, 2016	55.93	56.50	54.38	54.92
6027	NYSE	AZZ	Thu, Apr 28, 2016	57.08	57.44	55.80	56.06
6026	NYSE	AZZ	Wed, Apr 27, 2016	56.26	57.58	55.35	57.47
6025	NYSE	AZZ	Tue, Apr 26, 2016	55.71	56.48	55.04	56.41
6024	NYSE	AZZ	Mon, Apr 25, 2016	56.74	56.97	55.21	55.31
6023	NYSE	AZZ	Fri, Apr 22, 2016	55.81	56.95	55.81	56.95
6022	NYSE	AZZ	Thu, Apr 21, 2016	55.98	57.20	55.37	55.94
6021	NYSE	AZZ	Wed, Apr 20, 2016	57.19	57.49	56.57	56.97
6020	NYSE	AZZ	Tue, Apr 19, 2016	57.37	57.90	57.09	57.49
6019	NYSE	AZZ	Mon, Apr 18, 2016	56.84	57.57	56.80	57.10
6018	NYSE	AZZ	Fri, Apr 15, 2016	56.41	57.32	56.40	57.10
6017	NYSE	AZZ	Thu, Apr 14, 2016	56.98	57.02	56.20	56.39
6016	NYSE	AZZ	Wed, Apr 13, 2016	56.22	56.97	55.97	56.87
6015	NYSE	AZZ	Tue, Apr 12, 2016	55.39	56.34	55.20	55.75
6014	NYSE	AZZ	Mon, Apr 11, 2016	55.75	56.40	55.08	55.19
6013	NYSE	AZZ	Fri, Apr 8, 2016	55.56	55.84	54.62	55.36
6012	NYSE	AZZ	Thu, Apr 7, 2016	54.65	54.99	54.46	54.96
6011	NYSE	AZZ	Wed, Apr 6, 2016	54.70	55.01	54.13	54.85
6010	NYSE	AZZ	Tue, Apr 5, 2016	55.67	55.67	55.67	54.83
6009	NYSE	AZZ	Mon, Apr 4, 2016	57.06	57.06	55.64	55.67
6008	NYSE	AZZ	Fri, Apr 1, 2016	56.03	57.26	55.80	57.19
6007	NYSE	AZZ	Thu, Mar 31, 2016	56.81	57.13	56.21	56.60
6006	NYSE	AZZ	Wed, Mar 30, 2016	57.52	57.74	56.85	56.95
6005	NYSE	AZZ	Tue, Mar 29, 2016	55.19	57.25	55.00	57.23
6004	NYSE	AZZ	Mon, Mar 28, 2016	56.27	56.43	55.40	55.43
6003	NYSE	AZZ	Thu, Mar 24, 2016	55.98	55.98	55.98	56.22
6002	NYSE	AZZ	Wed, Mar 23, 2016	56.75	56.85	55.80	55.98
6001	NYSE	AZZ	Tue, Mar 22, 2016	56.44	57.07	55.66	56.90
6000	NYSE	AZZ	Mon, Mar 21, 2016	56.53	57.62	56.23	56.80
5999	NYSE	AZZ	Fri, Mar 18, 2016	57.49	57.69	56.58	56.59
5998	NYSE	AZZ	Thu, Mar 17, 2016	55.95	57.44	55.59	57.14
5997	NYSE	AZZ	Wed, Mar 16, 2016	54.93	56.38	54.85	55.90
5996	NYSE	AZZ	Tue, Mar 15, 2016	55.19	55.19	55.19	55.05
5995	NYSE	AZZ	Mon, Mar 14, 2016	54.38	55.14	54.05	54.98
5994	NYSE	AZZ	Fri, Mar 11, 2016	53.96	54.66	53.72	54.55
5993	NYSE	AZZ	Thu, Mar 10, 2016	55.23	55.80	53.33	53.51
5992	NYSE	AZZ	Wed, Mar 9, 2016	54.94	54.94	54.94	54.98
5991	NYSE	AZZ	Tue, Mar 8, 2016	55.62	55.65	54.85	54.94
5990	NYSE	AZZ	Mon, Mar 7, 2016	55.75	56.08	55.11	56.07
5989	NYSE	AZZ	Fri, Mar 4, 2016	54.28	54.28	54.28	55.96
5988	NYSE	AZZ	Thu, Mar 3, 2016	53.07	53.07	53.07	54.28
5987	NYSE	AZZ	Wed, Mar 2, 2016	52.57	53.09	51.82	53.07
5986	NYSE	AZZ	Tue, Mar 1, 2016	50.50	50.50	50.50	52.68
5985	NYSE	AZZ	Mon, Feb 29, 2016	51.10	51.34	50.38	50.50
5984	NYSE	AZZ	Fri, Feb 26, 2016	49.94	49.94	49.94	50.93
5983	NYSE	AZZ	Thu, Feb 25, 2016	50.05	50.60	49.10	49.94
5982	NYSE	AZZ	Wed, Feb 24, 2016	49.63	50.36	48.99	49.95
5981	NYSE	AZZ	Tue, Feb 23, 2016	50.36	50.98	49.80	49.88
5980	NYSE	AZZ	Mon, Feb 22, 2016	50.82	51.36	49.83	50.59
5979	NYSE	AZZ	Fri, Feb 19, 2016	50.39	50.61	49.46	50.20
5978	NYSE	AZZ	Thu, Feb 18, 2016	50.27	51.77	50.27	50.51
5977	NYSE	AZZ	Wed, Feb 17, 2016	49.91	51.13	49.63	50.24
5976	NYSE	AZZ	Tue, Feb 16, 2016	49.85	49.85	48.88	49.58
5975	NYSE	AZZ	Fri, Feb 12, 2016	49.48	49.69	48.53	49.08
5974	NYSE	AZZ	Thu, Feb 11, 2016	47.89	49.20	47.04	48.84
5973	NYSE	AZZ	Wed, Feb 10, 2016	49.18	49.62	48.26	48.92
5972	NYSE	AZZ	Tue, Feb 9, 2016	48.13	49.53	48.04	49.00
5971	NYSE	AZZ	Mon, Feb 8, 2016	47.87	49.10	47.22	49.03
5970	NYSE	AZZ	Fri, Feb 5, 2016	49.52	50.00	48.45	48.58
5969	NYSE	AZZ	Thu, Feb 4, 2016	49.38	50.36	49.10	49.81
5968	NYSE	AZZ	Wed, Feb 3, 2016	49.91	50.44	48.75	49.45
5967	NYSE	AZZ	Tue, Feb 2, 2016	50.34	50.97	49.34	49.52
5966	NYSE	AZZ	Mon, Feb 1, 2016	50.87	51.63	49.81	51.10
5965	NYSE	AZZ	Fri, Jan 29, 2016	49.02	51.48	48.97	51.48
5964	NYSE	AZZ	Thu, Jan 28, 2016	49.09	49.30	48.58	48.89
5963	NYSE	AZZ	Wed, Jan 27, 2016	48.75	49.28	48.32	48.50
5962	NYSE	AZZ	Tue, Jan 26, 2016	48.18	49.24	48.00	49.06
5961	NYSE	AZZ	Mon, Jan 25, 2016	49.00	49.32	47.50	47.68
5960	NYSE	AZZ	Fri, Jan 22, 2016	49.16	49.84	48.86	49.35
5959	NYSE	AZZ	Thu, Jan 21, 2016	49.08	49.91	48.14	48.36
5958	NYSE	AZZ	Wed, Jan 20, 2016	48.43	49.66	47.36	49.08
5957	NYSE	AZZ	Tue, Jan 19, 2016	49.67	51.33	48.75	49.12
5956	NYSE	AZZ	Fri, Jan 15, 2016	49.31	49.95	48.28	49.22
5955	NYSE	AZZ	Thu, Jan 14, 2016	50.33	51.21	49.57	50.31
5954	NYSE	AZZ	Wed, Jan 13, 2016	51.14	51.90	49.73	50.04
5953	NYSE	AZZ	Tue, Jan 12, 2016	50.76	51.62	49.81	50.92
5952	NYSE	AZZ	Mon, Jan 11, 2016	49.37	50.56	47.58	50.17
5951	NYSE	AZZ	Fri, Jan 8, 2016	50.44	52.70	49.21	50.53
5950	NYSE	AZZ	Thu, Jan 7, 2016	50.80	51.73	50.01	50.53
5949	NYSE	AZZ	Wed, Jan 6, 2016	51.42	52.36	51.23	51.67
5948	NYSE	AZZ	Tue, Jan 5, 2016	52.76	52.98	51.23	52.09
5947	NYSE	AZZ	Mon, Jan 4, 2016	54.51	54.78	52.25	52.51
5946	NYSE	AZZ	Thu, Dec 31, 2015	57.27	57.44	55.55	55.57
5945	NYSE	AZZ	Wed, Dec 30, 2015	57.01	57.51	55.51	57.30
5944	NYSE	AZZ	Tue, Dec 29, 2015	56.57	57.50	56.31	57.22
5943	NYSE	AZZ	Mon, Dec 28, 2015	56.56	56.68	55.79	56.19
5942	NYSE	AZZ	Thu, Dec 24, 2015	56.73	57.47	56.52	56.71
5941	NYSE	AZZ	Wed, Dec 23, 2015	56.01	56.58	56.00	56.40
5940	NYSE	AZZ	Tue, Dec 22, 2015	54.75	55.71	54.19	55.70
5939	NYSE	AZZ	Mon, Dec 21, 2015	54.43	54.80	54.02	54.58
5938	NYSE	AZZ	Fri, Dec 18, 2015	55.06	55.38	53.59	54.06
5937	NYSE	AZZ	Thu, Dec 17, 2015	56.68	56.68	55.35	55.44
5936	NYSE	AZZ	Wed, Dec 16, 2015	55.93	56.89	55.49	56.65
5935	NYSE	AZZ	Tue, Dec 15, 2015	55.94	56.37	55.22	55.49
5934	NYSE	AZZ	Mon, Dec 14, 2015	55.34	55.92	54.85	55.64
5933	NYSE	AZZ	Fri, Dec 11, 2015	55.38	55.79	54.80	55.29
5932	NYSE	AZZ	Thu, Dec 10, 2015	55.33	56.46	55.27	56.23
5931	NYSE	AZZ	Wed, Dec 9, 2015	56.04	56.84	55.33	55.55
5930	NYSE	AZZ	Tue, Dec 8, 2015	56.54	56.76	55.58	56.08
5929	NYSE	AZZ	Mon, Dec 7, 2015	58.82	58.82	56.55	56.85
5928	NYSE	AZZ	Fri, Dec 4, 2015	58.18	59.16	57.96	58.80
5927	NYSE	AZZ	Thu, Dec 3, 2015	59.50	59.50	57.69	58.11
5926	NYSE	AZZ	Wed, Dec 2, 2015	59.46	59.97	58.74	59.02
5925	NYSE	AZZ	Tue, Dec 1, 2015	59.67	60.30	59.04	59.73
5924	NYSE	AZZ	Mon, Nov 30, 2015	60.00	60.00	57.19	59.54
5923	NYSE	AZZ	Fri, Nov 27, 2015	59.12	60.36	59.12	59.88
5922	NYSE	AZZ	Wed, Nov 25, 2015	59.41	60.00	59.05	59.26
5921	NYSE	AZZ	Tue, Nov 24, 2015	57.78	59.50	57.56	59.32
5920	NYSE	AZZ	Mon, Nov 23, 2015	58.01	58.32	57.53	58.01
5919	NYSE	AZZ	Fri, Nov 20, 2015	58.05	58.98	57.45	58.18
5918	NYSE	AZZ	Thu, Nov 19, 2015	57.56	57.99	57.20	57.66
5917	NYSE	AZZ	Wed, Nov 18, 2015	57.55	58.56	57.10	57.75
5916	NYSE	AZZ	Tue, Nov 17, 2015	57.52	57.74	57.01	57.15
5915	NYSE	AZZ	Mon, Nov 16, 2015	56.85	57.39	56.42	57.34
5914	NYSE	AZZ	Fri, Nov 13, 2015	56.01	57.25	55.74	56.67
5913	NYSE	AZZ	Thu, Nov 12, 2015	57.93	58.21	56.38	56.46
5912	NYSE	AZZ	Wed, Nov 11, 2015	58.38	58.97	58.11	58.41
5911	NYSE	AZZ	Tue, Nov 10, 2015	57.50	58.42	57.08	58.24
5910	NYSE	AZZ	Mon, Nov 9, 2015	58.02	58.22	57.29	57.80
5909	NYSE	AZZ	Fri, Nov 6, 2015	57.19	58.54	56.34	58.02
5908	NYSE	AZZ	Thu, Nov 5, 2015	57.39	57.87	57.11	57.65
5907	NYSE	AZZ	Wed, Nov 4, 2015	58.19	58.94	56.97	57.38
5906	NYSE	AZZ	Tue, Nov 3, 2015	57.35	58.41	56.94	57.86
5905	NYSE	AZZ	Mon, Nov 2, 2015	55.38	57.53	55.14	57.51
5904	NYSE	AZZ	Fri, Oct 30, 2015	55.79	56.17	54.34	55.33
5903	NYSE	AZZ	Thu, Oct 29, 2015	54.83	56.14	54.83	55.78
5902	NYSE	AZZ	Wed, Oct 28, 2015	54.32	55.66	54.17	55.35
5901	NYSE	AZZ	Tue, Oct 27, 2015	54.08	54.71	53.20	54.22
5900	NYSE	AZZ	Mon, Oct 26, 2015	54.37	54.79	53.80	54.21
5899	NYSE	AZZ	Fri, Oct 23, 2015	54.58	55.11	53.73	54.47
5898	NYSE	AZZ	Thu, Oct 22, 2015	52.27	54.55	52.27	54.12
5897	NYSE	AZZ	Wed, Oct 21, 2015	52.84	53.27	52.00	52.05
5896	NYSE	AZZ	Tue, Oct 20, 2015	52.47	53.26	52.15	52.59
5895	NYSE	AZZ	Mon, Oct 19, 2015	52.84	53.37	51.80	52.48
5894	NYSE	AZZ	Fri, Oct 16, 2015	53.37	53.57	52.59	53.13
5893	NYSE	AZZ	Thu, Oct 15, 2015	52.59	53.33	51.62	53.20
5892	NYSE	AZZ	Wed, Oct 14, 2015	51.81	53.05	51.77	52.28
5891	NYSE	AZZ	Tue, Oct 13, 2015	51.26	52.56	51.12	51.88
5890	NYSE	AZZ	Mon, Oct 12, 2015	54.79	55.26	51.31	51.48
5889	NYSE	AZZ	Fri, Oct 9, 2015	55.85	56.46	55.61	55.84
5888	NYSE	AZZ	Thu, Oct 8, 2015	53.01	56.21	53.01	55.75
5887	NYSE	AZZ	Wed, Oct 7, 2015	52.50	53.90	52.50	53.44
5886	NYSE	AZZ	Tue, Oct 6, 2015	51.97	52.94	51.83	52.35
5885	NYSE	AZZ	Mon, Oct 5, 2015	48.87	51.96	48.81	51.63
5884	NYSE	AZZ	Fri, Oct 2, 2015	46.94	48.57	46.39	48.52
5883	NYSE	AZZ	Thu, Oct 1, 2015	48.68	48.98	47.02	47.28
5882	NYSE	AZZ	Wed, Sep 30, 2015	51.88	51.88	47.76	48.69
5881	NYSE	AZZ	Tue, Sep 29, 2015	48.94	52.05	47.93	51.73
5880	NYSE	AZZ	Mon, Sep 28, 2015	50.07	50.39	49.16	49.54
5879	NYSE	AZZ	Fri, Sep 25, 2015	50.99	50.99	49.74	50.44
5878	NYSE	AZZ	Thu, Sep 24, 2015	50.03	50.83	49.77	50.72
5877	NYSE	AZZ	Wed, Sep 23, 2015	51.07	51.35	50.16	50.48
5876	NYSE	AZZ	Tue, Sep 22, 2015	51.26	51.40	50.72	50.97
5875	NYSE	AZZ	Mon, Sep 21, 2015	51.79	52.05	51.36	51.83
5874	NYSE	AZZ	Fri, Sep 18, 2015	51.99	52.71	51.21	51.42
5873	NYSE	AZZ	Thu, Sep 17, 2015	52.89	53.62	52.48	52.73
5872	NYSE	AZZ	Wed, Sep 16, 2015	52.29	53.14	52.02	52.93
5871	NYSE	AZZ	Tue, Sep 15, 2015	51.06	52.54	50.91	52.16
5870	NYSE	AZZ	Mon, Sep 14, 2015	51.43	51.43	50.13	50.80
5869	NYSE	AZZ	Fri, Sep 11, 2015	50.46	51.28	49.84	51.28
5868	NYSE	AZZ	Thu, Sep 10, 2015	51.17	51.44	50.66	50.82
5867	NYSE	AZZ	Wed, Sep 9, 2015	52.10	52.17	51.13	51.22
5866	NYSE	AZZ	Tue, Sep 8, 2015	51.50	52.25	50.94	51.47
5865	NYSE	AZZ	Fri, Sep 4, 2015	50.47	51.04	50.33	50.82
5864	NYSE	AZZ	Thu, Sep 3, 2015	51.50	51.83	50.97	51.04
5863	NYSE	AZZ	Wed, Sep 2, 2015	50.34	51.15	49.80	51.13
5862	NYSE	AZZ	Tue, Sep 1, 2015	49.90	52.00	49.41	49.60
5861	NYSE	AZZ	Mon, Aug 31, 2015	49.35	50.77	49.32	50.60
5860	NYSE	AZZ	Fri, Aug 28, 2015	47.92	49.59	47.92	49.55
5859	NYSE	AZZ	Thu, Aug 27, 2015	49.70	50.55	46.99	48.12
5858	NYSE	AZZ	Wed, Aug 26, 2015	48.48	49.42	47.62	49.37
5857	NYSE	AZZ	Tue, Aug 25, 2015	49.71	49.97	47.41	47.44
5856	NYSE	AZZ	Mon, Aug 24, 2015	47.30	50.75	45.01	48.70
5855	NYSE	AZZ	Fri, Aug 21, 2015	50.30	51.17	49.78	50.09
5854	NYSE	AZZ	Thu, Aug 20, 2015	52.06	52.11	51.08	51.11
5853	NYSE	AZZ	Wed, Aug 19, 2015	52.09	52.61	51.70	52.40
5852	NYSE	AZZ	Tue, Aug 18, 2015	53.34	53.34	52.64	52.79
5851	NYSE	AZZ	Mon, Aug 17, 2015	53.18	53.62	52.45	53.59
5850	NYSE	AZZ	Fri, Aug 14, 2015	52.84	53.74	52.70	53.40
5849	NYSE	AZZ	Thu, Aug 13, 2015	52.68	53.64	52.61	53.11
5848	NYSE	AZZ	Wed, Aug 12, 2015	52.69	53.06	52.00	52.74
5847	NYSE	AZZ	Tue, Aug 11, 2015	52.83	53.52	51.60	53.15
5846	NYSE	AZZ	Mon, Aug 10, 2015	52.26	53.34	52.00	53.29
5845	NYSE	AZZ	Fri, Aug 7, 2015	51.57	52.17	51.37	51.90
5844	NYSE	AZZ	Thu, Aug 6, 2015	52.08	52.29	51.22	51.89
5843	NYSE	AZZ	Wed, Aug 5, 2015	52.24	52.93	51.64	51.83
5842	NYSE	AZZ	Tue, Aug 4, 2015	51.50	51.98	51.50	51.88
5841	NYSE	AZZ	Mon, Aug 3, 2015	51.69	51.87	51.03	51.46
5840	NYSE	AZZ	Fri, Jul 31, 2015	51.79	52.51	51.43	51.75
5839	NYSE	AZZ	Thu, Jul 30, 2015	51.87	52.26	51.54	51.61
5838	NYSE	AZZ	Wed, Jul 29, 2015	51.52	52.36	51.29	52.14
5837	NYSE	AZZ	Tue, Jul 28, 2015	51.50	51.88	50.60	51.63
5836	NYSE	AZZ	Mon, Jul 27, 2015	51.29	51.81	50.95	51.40
5835	NYSE	AZZ	Fri, Jul 24, 2015	52.08	52.22	51.30	51.63
5834	NYSE	AZZ	Thu, Jul 23, 2015	52.22	52.85	51.91	52.29
5833	NYSE	AZZ	Wed, Jul 22, 2015	51.45	52.44	51.45	52.24
5832	NYSE	AZZ	Tue, Jul 21, 2015	52.20	52.20	51.06	51.79
5831	NYSE	AZZ	Mon, Jul 20, 2015	51.59	52.51	51.23	52.28
5830	NYSE	AZZ	Fri, Jul 17, 2015	51.22	51.64	50.01	51.61
5829	NYSE	AZZ	Thu, Jul 16, 2015	51.63	52.10	50.71	51.09
5828	NYSE	AZZ	Wed, Jul 15, 2015	52.35	52.35	51.29	51.54
5827	NYSE	AZZ	Tue, Jul 14, 2015	51.90	52.43	51.65	52.21
5826	NYSE	AZZ	Mon, Jul 13, 2015	51.76	52.38	51.54	52.05
5825	NYSE	AZZ	Fri, Jul 10, 2015	51.14	51.44	50.61	51.39
5824	NYSE	AZZ	Thu, Jul 9, 2015	49.85	50.77	49.73	50.35
5823	NYSE	AZZ	Wed, Jul 8, 2015	51.00	51.23	50.09	50.61
5822	NYSE	AZZ	Tue, Jul 7, 2015	51.40	51.50	50.19	51.33
5821	NYSE	AZZ	Mon, Jul 6, 2015	50.69	51.66	50.48	51.33
5820	NYSE	AZZ	Thu, Jul 2, 2015	52.94	53.17	50.41	51.24
5819	NYSE	AZZ	Wed, Jul 1, 2015	52.74	53.99	50.73	52.97
5818	NYSE	AZZ	Tue, Jun 30, 2015	51.87	52.25	51.51	51.80
5817	NYSE	AZZ	Mon, Jun 29, 2015	51.47	52.24	50.88	51.42
5816	NYSE	AZZ	Fri, Jun 26, 2015	51.81	52.32	51.81	51.93
5815	NYSE	AZZ	Thu, Jun 25, 2015	51.90	52.05	51.52	51.70
5814	NYSE	AZZ	Wed, Jun 24, 2015	51.84	52.17	51.64	51.86
5813	NYSE	AZZ	Tue, Jun 23, 2015	51.90	52.26	51.82	51.96
5812	NYSE	AZZ	Mon, Jun 22, 2015	52.07	52.07	51.53	51.83
5811	NYSE	AZZ	Fri, Jun 19, 2015	51.70	52.18	51.63	51.70
5810	NYSE	AZZ	Thu, Jun 18, 2015	51.85	52.10	51.63	51.69
5809	NYSE	AZZ	Wed, Jun 17, 2015	51.77	52.02	51.35	51.72
5808	NYSE	AZZ	Tue, Jun 16, 2015	51.10	52.12	50.82	51.70
5807	NYSE	AZZ	Mon, Jun 15, 2015	50.42	51.24	50.19	51.14
5806	NYSE	AZZ	Fri, Jun 12, 2015	51.51	51.51	49.76	50.98
5805	NYSE	AZZ	Thu, Jun 11, 2015	53.20	54.01	51.53	51.79
5804	NYSE	AZZ	Wed, Jun 10, 2015	52.62	54.01	52.43	53.10
5803	NYSE	AZZ	Tue, Jun 9, 2015	49.92	52.33	49.56	52.05
5802	NYSE	AZZ	Mon, Jun 8, 2015	49.63	49.89	49.32	49.81
5801	NYSE	AZZ	Fri, Jun 5, 2015	48.44	49.91	48.15	49.79
5800	NYSE	AZZ	Thu, Jun 4, 2015	49.09	49.27	48.10	48.27
5799	NYSE	AZZ	Wed, Jun 3, 2015	48.99	49.50	48.68	49.24
5798	NYSE	AZZ	Tue, Jun 2, 2015	48.11	49.10	48.07	48.74
5797	NYSE	AZZ	Mon, Jun 1, 2015	48.21	48.60	47.35	48.38
5796	NYSE	AZZ	Fri, May 29, 2015	48.01	48.72	47.53	47.93
5795	NYSE	AZZ	Thu, May 28, 2015	47.93	48.25	47.31	48.17
5794	NYSE	AZZ	Wed, May 27, 2015	47.88	48.79	47.39	48.14
5793	NYSE	AZZ	Tue, May 26, 2015	48.68	49.24	47.42	47.82
5792	NYSE	AZZ	Fri, May 22, 2015	49.19	49.57	48.80	48.86
5791	NYSE	AZZ	Thu, May 21, 2015	48.82	49.50	48.82	49.37
5790	NYSE	AZZ	Wed, May 20, 2015	49.26	49.49	48.52	48.96
5789	NYSE	AZZ	Tue, May 19, 2015	49.00	49.30	48.65	49.17
5788	NYSE	AZZ	Mon, May 18, 2015	48.72	49.47	48.68	49.06
5787	NYSE	AZZ	Fri, May 15, 2015	48.52	49.00	48.26	48.90
5786	NYSE	AZZ	Thu, May 14, 2015	47.89	48.64	47.72	48.51
5785	NYSE	AZZ	Wed, May 13, 2015	46.83	47.74	46.68	47.73
5784	NYSE	AZZ	Tue, May 12, 2015	46.85	46.97	46.20	46.64
5783	NYSE	AZZ	Mon, May 11, 2015	47.15	47.38	46.39	47.15
5782	NYSE	AZZ	Fri, May 8, 2015	47.91	47.91	46.93	47.07
5781	NYSE	AZZ	Thu, May 7, 2015	47.00	47.65	46.53	47.38
5780	NYSE	AZZ	Wed, May 6, 2015	46.95	47.13	46.35	47.05
5779	NYSE	AZZ	Tue, May 5, 2015	47.20	48.11	46.38	46.86
5778	NYSE	AZZ	Mon, May 4, 2015	46.80	47.67	46.54	47.25
5777	NYSE	AZZ	Fri, May 1, 2015	47.15	47.25	46.31	46.56
5776	NYSE	AZZ	Thu, Apr 30, 2015	47.32	47.40	46.34	46.39
5775	NYSE	AZZ	Wed, Apr 29, 2015	48.25	48.35	47.69	47.77
5774	NYSE	AZZ	Tue, Apr 28, 2015	48.35	49.08	48.09	48.49
5773	NYSE	AZZ	Mon, Apr 27, 2015	48.04	48.88	47.92	48.33
5772	NYSE	AZZ	Fri, Apr 24, 2015	47.80	48.39	46.95	48.03
5771	NYSE	AZZ	Thu, Apr 23, 2015	45.97	47.95	45.54	47.74
5770	NYSE	AZZ	Wed, Apr 22, 2015	46.78	46.78	44.22	46.11
5769	NYSE	AZZ	Tue, Apr 21, 2015	46.06	46.36	45.70	46.13
5768	NYSE	AZZ	Mon, Apr 20, 2015	45.70	46.37	45.30	45.93
5767	NYSE	AZZ	Fri, Apr 17, 2015	46.48	46.48	45.18	45.47
5766	NYSE	AZZ	Thu, Apr 16, 2015	46.26	46.82	46.03	46.79
5765	NYSE	AZZ	Wed, Apr 15, 2015	46.25	46.84	46.18	46.21
5764	NYSE	AZZ	Tue, Apr 14, 2015	46.53	46.53	46.05	46.29
5763	NYSE	AZZ	Mon, Apr 13, 2015	45.85	46.71	45.85	46.37
5762	NYSE	AZZ	Fri, Apr 10, 2015	45.96	46.00	45.63	45.97
5761	NYSE	AZZ	Thu, Apr 9, 2015	46.55	46.85	45.26	45.60
5760	NYSE	AZZ	Wed, Apr 8, 2015	47.07	48.01	46.50	46.70
5759	NYSE	AZZ	Tue, Apr 7, 2015	46.91	47.77	46.68	47.19
5758	NYSE	AZZ	Mon, Apr 6, 2015	46.67	47.42	46.60	46.98
5757	NYSE	AZZ	Thu, Apr 2, 2015	46.96	48.34	46.34	47.16
5756	NYSE	AZZ	Wed, Apr 1, 2015	46.22	47.07	46.10	46.75
5755	NYSE	AZZ	Tue, Mar 31, 2015	46.72	46.92	45.80	46.59
5754	NYSE	AZZ	Mon, Mar 30, 2015	46.21	47.35	46.21	47.25
5753	NYSE	AZZ	Fri, Mar 27, 2015	45.70	46.29	45.51	46.14
5752	NYSE	AZZ	Thu, Mar 26, 2015	45.97	46.37	45.71	45.79
5751	NYSE	AZZ	Wed, Mar 25, 2015	47.05	47.59	45.99	46.12
5750	NYSE	AZZ	Tue, Mar 24, 2015	46.85	47.15	46.62	47.07
5749	NYSE	AZZ	Mon, Mar 23, 2015	46.08	47.23	46.08	47.00
5748	NYSE	AZZ	Fri, Mar 20, 2015	44.69	46.20	44.40	46.13
5747	NYSE	AZZ	Thu, Mar 19, 2015	44.54	44.92	44.22	44.40
5746	NYSE	AZZ	Wed, Mar 18, 2015	44.01	44.99	43.84	44.88
5745	NYSE	AZZ	Tue, Mar 17, 2015	44.24	44.68	43.99	44.06
5744	NYSE	AZZ	Mon, Mar 16, 2015	44.44	44.61	43.89	44.33
5743	NYSE	AZZ	Fri, Mar 13, 2015	44.37	44.51	43.53	44.30
5742	NYSE	AZZ	Thu, Mar 12, 2015	44.22	44.75	43.84	44.57
5741	NYSE	AZZ	Wed, Mar 11, 2015	43.14	43.94	42.89	43.82
5740	NYSE	AZZ	Tue, Mar 10, 2015	44.11	44.11	42.89	42.93
5739	NYSE	AZZ	Mon, Mar 9, 2015	44.75	44.95	44.34	44.68
5738	NYSE	AZZ	Fri, Mar 6, 2015	44.69	45.34	44.40	44.65
5737	NYSE	AZZ	Thu, Mar 5, 2015	45.01	45.51	44.66	45.16
5736	NYSE	AZZ	Wed, Mar 4, 2015	45.15	45.27	44.77	45.12
5735	NYSE	AZZ	Tue, Mar 3, 2015	45.50	46.00	44.97	45.31
5734	NYSE	AZZ	Mon, Mar 2, 2015	45.39	45.73	45.22	45.62
5733	NYSE	AZZ	Fri, Feb 27, 2015	45.54	46.00	45.42	45.42
5732	NYSE	AZZ	Thu, Feb 26, 2015	45.88	45.97	45.50	45.68
5731	NYSE	AZZ	Wed, Feb 25, 2015	45.27	45.82	44.85	45.81
5730	NYSE	AZZ	Tue, Feb 24, 2015	45.53	45.85	45.01	45.46
5729	NYSE	AZZ	Mon, Feb 23, 2015	45.86	45.88	44.92	45.63
5728	NYSE	AZZ	Fri, Feb 20, 2015	45.80	45.95	45.02	45.92
5727	NYSE	AZZ	Thu, Feb 19, 2015	45.36	45.90	45.03	45.81
5726	NYSE	AZZ	Wed, Feb 18, 2015	44.39	45.80	44.39	45.60
5725	NYSE	AZZ	Tue, Feb 17, 2015	45.00	45.24	44.41	44.61
5724	NYSE	AZZ	Fri, Feb 13, 2015	44.75	45.21	44.25	44.86
5723	NYSE	AZZ	Thu, Feb 12, 2015	44.12	44.70	44.12	44.64
5722	NYSE	AZZ	Wed, Feb 11, 2015	43.34	44.17	42.80	44.04
5721	NYSE	AZZ	Tue, Feb 10, 2015	43.96	43.96	43.04	43.49
5720	NYSE	AZZ	Mon, Feb 9, 2015	43.99	44.41	43.54	43.61
5719	NYSE	AZZ	Fri, Feb 6, 2015	43.48	44.37	43.27	44.01
5718	NYSE	AZZ	Thu, Feb 5, 2015	42.66	43.76	42.55	43.53
5717	NYSE	AZZ	Wed, Feb 4, 2015	44.33	44.50	42.46	42.62
5716	NYSE	AZZ	Tue, Feb 3, 2015	43.46	44.82	43.43	44.73
5715	NYSE	AZZ	Mon, Feb 2, 2015	42.37	43.26	42.09	43.24
5714	NYSE	AZZ	Fri, Jan 30, 2015	42.46	42.91	42.02	42.19
5713	NYSE	AZZ	Thu, Jan 29, 2015	42.10	42.89	41.52	42.86
5712	NYSE	AZZ	Wed, Jan 28, 2015	42.17	42.68	41.86	42.12
5711	NYSE	AZZ	Tue, Jan 27, 2015	42.10	42.73	42.02	42.26
5710	NYSE	AZZ	Mon, Jan 26, 2015	41.57	42.88	40.90	42.70
5709	NYSE	AZZ	Fri, Jan 23, 2015	41.93	42.19	41.33	41.48
5708	NYSE	AZZ	Thu, Jan 22, 2015	40.52	42.08	39.99	41.75
5707	NYSE	AZZ	Wed, Jan 21, 2015	39.32	40.33	39.32	40.31
5706	NYSE	AZZ	Tue, Jan 20, 2015	39.18	40.07	38.94	39.32
5705	NYSE	AZZ	Fri, Jan 16, 2015	38.64	39.45	38.64	39.22
5704	NYSE	AZZ	Thu, Jan 15, 2015	40.32	40.36	38.75	38.88
5703	NYSE	AZZ	Wed, Jan 14, 2015	40.27	41.34	40.05	40.12
5702	NYSE	AZZ	Tue, Jan 13, 2015	42.34	42.80	40.52	40.98
5701	NYSE	AZZ	Mon, Jan 12, 2015	42.11	42.73	41.33	41.93
5700	NYSE	AZZ	Fri, Jan 9, 2015	46.00	46.00	42.05	42.24
5699	NYSE	AZZ	Thu, Jan 8, 2015	44.35	45.50	44.04	45.41
5698	NYSE	AZZ	Wed, Jan 7, 2015	43.90	44.03	43.27	43.95
5697	NYSE	AZZ	Tue, Jan 6, 2015	45.47	45.74	43.24	43.47
5696	NYSE	AZZ	Mon, Jan 5, 2015	46.12	46.44	44.93	45.26
5695	NYSE	AZZ	Fri, Jan 2, 2015	47.13	47.35	45.56	46.51
5694	NYSE	AZZ	Wed, Dec 31, 2014	47.57	47.66	46.76	46.92
5693	NYSE	AZZ	Tue, Dec 30, 2014	47.26	47.77	46.98	47.51
5692	NYSE	AZZ	Mon, Dec 29, 2014	47.25	47.72	47.00	47.20
5691	NYSE	AZZ	Fri, Dec 26, 2014	46.75	47.19	46.58	47.15
5690	NYSE	AZZ	Wed, Dec 24, 2014	46.67	46.75	46.51	46.72
5689	NYSE	AZZ	Tue, Dec 23, 2014	47.50	47.96	46.63	46.79
5688	NYSE	AZZ	Mon, Dec 22, 2014	46.74	47.30	46.47	47.29
5687	NYSE	AZZ	Fri, Dec 19, 2014	46.10	47.00	45.94	46.74
5686	NYSE	AZZ	Thu, Dec 18, 2014	46.05	46.40	45.45	46.26
5685	NYSE	AZZ	Wed, Dec 17, 2014	44.87	45.73	44.53	45.60
5684	NYSE	AZZ	Tue, Dec 16, 2014	43.89	45.61	43.82	44.88
5683	NYSE	AZZ	Mon, Dec 15, 2014	45.13	45.21	44.00	44.11
5682	NYSE	AZZ	Fri, Dec 12, 2014	45.36	45.80	44.86	44.87
5681	NYSE	AZZ	Thu, Dec 11, 2014	45.87	46.78	45.72	46.09
5680	NYSE	AZZ	Wed, Dec 10, 2014	46.71	47.32	45.39	45.74
5679	NYSE	AZZ	Tue, Dec 9, 2014	44.87	47.19	44.82	47.04
5678	NYSE	AZZ	Mon, Dec 8, 2014	46.09	46.73	45.30	45.52
5677	NYSE	AZZ	Fri, Dec 5, 2014	46.07	46.75	46.07	46.37
5676	NYSE	AZZ	Thu, Dec 4, 2014	45.95	46.55	45.61	46.13
5675	NYSE	AZZ	Wed, Dec 3, 2014	44.76	46.23	44.76	46.11
5674	NYSE	AZZ	Tue, Dec 2, 2014	43.92	44.91	43.92	44.87
5673	NYSE	AZZ	Mon, Dec 1, 2014	44.75	44.75	43.67	43.69
5672	NYSE	AZZ	Fri, Nov 28, 2014	45.81	45.81	44.65	44.78
5671	NYSE	AZZ	Wed, Nov 26, 2014	46.02	46.31	45.73	46.11
5670	NYSE	AZZ	Tue, Nov 25, 2014	46.11	46.60	45.59	46.03
5669	NYSE	AZZ	Mon, Nov 24, 2014	45.42	46.27	45.42	46.19
5668	NYSE	AZZ	Fri, Nov 21, 2014	45.44	45.88	44.98	45.36
5667	NYSE	AZZ	Thu, Nov 20, 2014	44.18	44.85	44.12	44.70
5666	NYSE	AZZ	Wed, Nov 19, 2014	44.82	44.85	44.02	44.48
5665	NYSE	AZZ	Tue, Nov 18, 2014	44.81	45.57	44.62	44.72
5664	NYSE	AZZ	Mon, Nov 17, 2014	45.19	45.59	44.62	44.75
5663	NYSE	AZZ	Fri, Nov 14, 2014	45.61	45.88	45.05	45.31
5662	NYSE	AZZ	Thu, Nov 13, 2014	46.36	46.60	45.68	46.30
5661	NYSE	AZZ	Wed, Nov 12, 2014	45.75	46.56	45.57	46.42
5660	NYSE	AZZ	Tue, Nov 11, 2014	46.35	46.39	45.89	46.12
5659	NYSE	AZZ	Mon, Nov 10, 2014	46.70	46.97	46.20	46.45
5658	NYSE	AZZ	Fri, Nov 7, 2014	46.91	46.91	46.29	46.62
5657	NYSE	AZZ	Thu, Nov 6, 2014	47.39	47.67	46.81	46.99
5656	NYSE	AZZ	Wed, Nov 5, 2014	47.24	47.56	46.81	47.29
5655	NYSE	AZZ	Tue, Nov 4, 2014	47.03	47.49	46.73	46.96
5654	NYSE	AZZ	Mon, Nov 3, 2014	46.73	47.44	46.64	47.27
5653	NYSE	AZZ	Fri, Oct 31, 2014	46.88	47.00	45.71	46.76
5652	NYSE	AZZ	Thu, Oct 30, 2014	45.16	46.06	45.01	45.92
5651	NYSE	AZZ	Wed, Oct 29, 2014	45.30	45.70	44.85	45.48
5650	NYSE	AZZ	Tue, Oct 28, 2014	43.88	45.41	43.88	45.41
5649	NYSE	AZZ	Mon, Oct 27, 2014	44.05	44.19	43.53	43.73
5648	NYSE	AZZ	Fri, Oct 24, 2014	44.11	44.67	43.89	44.32
5647	NYSE	AZZ	Thu, Oct 23, 2014	43.97	44.83	43.92	44.31
5646	NYSE	AZZ	Wed, Oct 22, 2014	44.33	44.78	43.33	43.40
5645	NYSE	AZZ	Tue, Oct 21, 2014	43.01	44.59	42.73	44.25
5644	NYSE	AZZ	Mon, Oct 20, 2014	42.63	43.46	42.63	42.89
5643	NYSE	AZZ	Fri, Oct 17, 2014	43.91	43.91	42.83	42.87
5642	NYSE	AZZ	Thu, Oct 16, 2014	42.00	43.73	41.59	43.45
5641	NYSE	AZZ	Wed, Oct 15, 2014	41.50	42.83	41.20	42.72
5640	NYSE	AZZ	Tue, Oct 14, 2014	42.41	42.90	41.90	42.23
5639	NYSE	AZZ	Mon, Oct 13, 2014	42.11	42.67	41.96	42.06
5638	NYSE	AZZ	Fri, Oct 10, 2014	42.15	43.09	41.88	42.08
5637	NYSE	AZZ	Thu, Oct 9, 2014	42.92	43.10	42.08	42.26
5636	NYSE	AZZ	Wed, Oct 8, 2014	41.83	43.02	41.63	42.99
5635	NYSE	AZZ	Tue, Oct 7, 2014	42.46	42.49	41.95	41.97
5634	NYSE	AZZ	Mon, Oct 6, 2014	42.95	43.15	42.46	42.79
5633	NYSE	AZZ	Fri, Oct 3, 2014	43.55	43.55	42.66	42.87
5632	NYSE	AZZ	Thu, Oct 2, 2014	42.05	43.68	42.05	43.22
5631	NYSE	AZZ	Wed, Oct 1, 2014	36.87	42.00	36.84	41.96
5630	NYSE	AZZ	Tue, Sep 30, 2014	42.79	42.86	41.77	41.77
5629	NYSE	AZZ	Mon, Sep 29, 2014	42.78	43.01	42.52	42.71
5628	NYSE	AZZ	Fri, Sep 26, 2014	43.23	43.46	42.86	43.21
5627	NYSE	AZZ	Thu, Sep 25, 2014	43.55	43.63	42.65	43.19
5626	NYSE	AZZ	Wed, Sep 24, 2014	43.78	44.08	43.00	43.84
5625	NYSE	AZZ	Tue, Sep 23, 2014	43.87	44.23	43.24	43.55
5624	NYSE	AZZ	Mon, Sep 22, 2014	44.08	44.24	43.75	44.00
5623	NYSE	AZZ	Fri, Sep 19, 2014	44.63	44.65	44.09	44.35
5622	NYSE	AZZ	Thu, Sep 18, 2014	44.37	44.77	44.22	44.60
5621	NYSE	AZZ	Wed, Sep 17, 2014	44.34	44.81	44.18	44.33
5620	NYSE	AZZ	Tue, Sep 16, 2014	44.06	44.58	44.00	44.25
5619	NYSE	AZZ	Mon, Sep 15, 2014	44.90	45.04	44.11	44.13
5618	NYSE	AZZ	Fri, Sep 12, 2014	45.27	45.27	44.85	44.95
5617	NYSE	AZZ	Thu, Sep 11, 2014	44.85	45.35	44.85	45.15
5616	NYSE	AZZ	Wed, Sep 10, 2014	44.80	45.14	44.40	45.12
5615	NYSE	AZZ	Tue, Sep 9, 2014	45.12	45.21	44.58	44.79
5614	NYSE	AZZ	Mon, Sep 8, 2014	45.49	45.79	45.07	45.20
5613	NYSE	AZZ	Fri, Sep 5, 2014	45.48	46.00	45.47	45.66
5612	NYSE	AZZ	Thu, Sep 4, 2014	45.79	46.24	45.51	45.67
5611	NYSE	AZZ	Wed, Sep 3, 2014	46.27	46.41	45.37	45.62
5610	NYSE	AZZ	Tue, Sep 2, 2014	46.54	46.79	46.14	46.30
5609	NYSE	AZZ	Fri, Aug 29, 2014	46.51	46.85	46.25	46.34
5608	NYSE	AZZ	Thu, Aug 28, 2014	46.69	46.98	46.38	46.59
5607	NYSE	AZZ	Wed, Aug 27, 2014	46.56	47.46	46.45	47.03
5606	NYSE	AZZ	Tue, Aug 26, 2014	45.74	46.62	45.74	46.51
5605	NYSE	AZZ	Mon, Aug 25, 2014	45.74	46.07	45.37	45.85
5604	NYSE	AZZ	Fri, Aug 22, 2014	46.94	46.94	45.55	45.61
5603	NYSE	AZZ	Thu, Aug 21, 2014	46.21	47.18	45.24	47.07
5602	NYSE	AZZ	Wed, Aug 20, 2014	46.60	46.60	46.08	46.21
5601	NYSE	AZZ	Tue, Aug 19, 2014	46.50	46.98	46.34	46.84
5600	NYSE	AZZ	Mon, Aug 18, 2014	46.30	46.55	45.95	46.45
5599	NYSE	AZZ	Fri, Aug 15, 2014	45.91	46.34	45.11	45.67
5598	NYSE	AZZ	Thu, Aug 14, 2014	45.50	45.73	44.76	45.41
5597	NYSE	AZZ	Wed, Aug 13, 2014	44.97	45.59	44.97	45.33
5596	NYSE	AZZ	Tue, Aug 12, 2014	44.93	45.26	44.64	44.97
5595	NYSE	AZZ	Mon, Aug 11, 2014	44.59	45.76	44.51	45.10
5594	NYSE	AZZ	Fri, Aug 8, 2014	43.90	44.72	43.78	44.54
5593	NYSE	AZZ	Thu, Aug 7, 2014	44.07	44.32	43.70	43.85
5592	NYSE	AZZ	Wed, Aug 6, 2014	42.88	44.60	42.88	44.05
5591	NYSE	AZZ	Tue, Aug 5, 2014	42.40	43.73	42.39	43.24
5590	NYSE	AZZ	Mon, Aug 4, 2014	43.15	43.50	42.51	42.56
5589	NYSE	AZZ	Fri, Aug 1, 2014	43.76	44.63	42.62	42.99
5588	NYSE	AZZ	Thu, Jul 31, 2014	44.24	44.74	43.60	43.64
5587	NYSE	AZZ	Wed, Jul 30, 2014	45.32	45.32	44.69	44.90
5586	NYSE	AZZ	Tue, Jul 29, 2014	45.41	45.64	44.92	45.06
5585	NYSE	AZZ	Mon, Jul 28, 2014	46.22	46.30	45.27	45.45
5584	NYSE	AZZ	Fri, Jul 25, 2014	46.27	46.75	46.07	46.32
5583	NYSE	AZZ	Thu, Jul 24, 2014	47.58	48.25	46.66	46.84
5582	NYSE	AZZ	Wed, Jul 23, 2014	47.65	48.05	47.17	47.44
5581	NYSE	AZZ	Tue, Jul 22, 2014	47.00	47.97	47.00	47.64
5580	NYSE	AZZ	Mon, Jul 21, 2014	46.87	47.16	46.39	46.96
5579	NYSE	AZZ	Fri, Jul 18, 2014	45.98	47.24	45.66	47.20
5578	NYSE	AZZ	Thu, Jul 17, 2014	46.11	46.90	46.04	46.16
5577	NYSE	AZZ	Wed, Jul 16, 2014	47.09	47.09	46.43	46.64
5576	NYSE	AZZ	Tue, Jul 15, 2014	47.00	47.36	46.76	46.84
5575	NYSE	AZZ	Mon, Jul 14, 2014	47.95	47.95	47.06	47.14
5574	NYSE	AZZ	Fri, Jul 11, 2014	47.53	47.75	46.75	47.36
5573	NYSE	AZZ	Thu, Jul 10, 2014	47.40	48.42	47.18	47.72
5572	NYSE	AZZ	Wed, Jul 9, 2014	48.30	48.68	48.05	48.40
5571	NYSE	AZZ	Tue, Jul 8, 2014	47.80	48.57	47.12	48.41
5570	NYSE	AZZ	Mon, Jul 7, 2014	48.19	48.62	47.71	48.00
5569	NYSE	AZZ	Thu, Jul 3, 2014	47.70	49.09	47.35	49.09
5568	NYSE	AZZ	Wed, Jul 2, 2014	47.31	47.66	46.91	47.66
5567	NYSE	AZZ	Tue, Jul 1, 2014	46.09	47.62	45.88	47.50
5566	NYSE	AZZ	Mon, Jun 30, 2014	44.93	46.09	44.02	46.08
5565	NYSE	AZZ	Fri, Jun 27, 2014	43.00	45.20	43.00	45.18
5564	NYSE	AZZ	Thu, Jun 26, 2014	43.97	43.97	41.30	42.03
5563	NYSE	AZZ	Wed, Jun 25, 2014	43.95	44.53	43.85	44.17
5562	NYSE	AZZ	Tue, Jun 24, 2014	43.98	44.77	43.98	44.25
5561	NYSE	AZZ	Mon, Jun 23, 2014	44.53	44.69	43.87	43.92
5560	NYSE	AZZ	Fri, Jun 20, 2014	44.50	44.78	44.01	44.22
5559	NYSE	AZZ	Thu, Jun 19, 2014	45.26	45.35	44.68	45.03
5558	NYSE	AZZ	Wed, Jun 18, 2014	44.48	45.06	44.31	45.03
5557	NYSE	AZZ	Tue, Jun 17, 2014	43.85	44.75	43.82	44.57
5556	NYSE	AZZ	Mon, Jun 16, 2014	44.12	44.21	43.55	44.07
5555	NYSE	AZZ	Fri, Jun 13, 2014	45.05	45.06	44.20	44.38
5554	NYSE	AZZ	Thu, Jun 12, 2014	45.57	45.81	44.68	44.81
5553	NYSE	AZZ	Wed, Jun 11, 2014	45.51	45.78	45.27	45.56
5552	NYSE	AZZ	Tue, Jun 10, 2014	45.77	46.01	45.48	45.91
5551	NYSE	AZZ	Mon, Jun 9, 2014	44.73	46.04	44.73	45.92
5550	NYSE	AZZ	Fri, Jun 6, 2014	44.43	44.98	44.25	44.77
5549	NYSE	AZZ	Thu, Jun 5, 2014	43.66	44.61	43.31	44.08
5548	NYSE	AZZ	Wed, Jun 4, 2014	43.25	44.10	43.12	43.70
5547	NYSE	AZZ	Tue, Jun 3, 2014	43.88	44.30	43.26	43.39
5546	NYSE	AZZ	Mon, Jun 2, 2014	44.80	44.80	43.32	43.91
5545	NYSE	AZZ	Fri, May 30, 2014	44.42	44.80	44.19	44.51
5544	NYSE	AZZ	Thu, May 29, 2014	44.85	44.88	44.13	44.21
5543	NYSE	AZZ	Wed, May 28, 2014	44.74	45.00	44.51	44.62
5542	NYSE	AZZ	Tue, May 27, 2014	44.27	45.40	44.27	44.83
5541	NYSE	AZZ	Fri, May 23, 2014	43.08	44.09	42.94	43.89
5540	NYSE	AZZ	Thu, May 22, 2014	42.70	43.28	42.43	43.08
5539	NYSE	AZZ	Wed, May 21, 2014	42.64	43.42	42.16	42.73
5538	NYSE	AZZ	Tue, May 20, 2014	43.25	43.44	42.07	42.51
5537	NYSE	AZZ	Mon, May 19, 2014	42.72	43.71	42.55	43.47
5536	NYSE	AZZ	Fri, May 16, 2014	42.54	42.98	42.18	42.75
5535	NYSE	AZZ	Thu, May 15, 2014	42.75	42.97	41.98	42.60
5534	NYSE	AZZ	Wed, May 14, 2014	44.71	44.86	43.06	43.10
5533	NYSE	AZZ	Tue, May 13, 2014	45.71	45.75	44.54	44.67
5532	NYSE	AZZ	Mon, May 12, 2014	44.21	46.12	43.85	45.80
5531	NYSE	AZZ	Fri, May 9, 2014	43.22	44.12	43.11	43.89
5530	NYSE	AZZ	Thu, May 8, 2014	44.02	44.77	43.31	43.45
5529	NYSE	AZZ	Wed, May 7, 2014	43.37	44.10	42.89	44.03
5528	NYSE	AZZ	Tue, May 6, 2014	44.44	44.98	43.17	43.20
5527	NYSE	AZZ	Mon, May 5, 2014	44.21	44.92	43.79	44.77
5526	NYSE	AZZ	Fri, May 2, 2014	44.29	45.00	44.11	44.65
5525	NYSE	AZZ	Thu, May 1, 2014	43.23	44.31	42.62	44.15
5524	NYSE	AZZ	Wed, Apr 30, 2014	43.47	43.57	42.81	43.42
5523	NYSE	AZZ	Tue, Apr 29, 2014	44.09	44.55	43.38	43.50
5522	NYSE	AZZ	Mon, Apr 28, 2014	43.64	44.19	42.93	43.81
5521	NYSE	AZZ	Fri, Apr 25, 2014	44.20	44.40	43.11	43.40
5520	NYSE	AZZ	Thu, Apr 24, 2014	44.72	44.76	43.92	44.41
5519	NYSE	AZZ	Wed, Apr 23, 2014	44.15	44.58	44.10	44.28
5518	NYSE	AZZ	Tue, Apr 22, 2014	44.23	44.40	43.89	44.31
5517	NYSE	AZZ	Mon, Apr 21, 2014	44.58	44.70	43.62	44.09
5516	NYSE	AZZ	Thu, Apr 17, 2014	43.78	44.55	43.69	44.43
5515	NYSE	AZZ	Wed, Apr 16, 2014	43.22	44.22	43.22	43.86
5514	NYSE	AZZ	Tue, Apr 15, 2014	43.34	43.50	41.80	43.15
5513	NYSE	AZZ	Mon, Apr 14, 2014	42.96	43.54	42.53	43.33
5512	NYSE	AZZ	Fri, Apr 11, 2014	43.08	43.50	42.33	42.50
5511	NYSE	AZZ	Thu, Apr 10, 2014	44.87	45.32	43.51	43.58
5510	NYSE	AZZ	Wed, Apr 9, 2014	44.38	44.87	44.01	44.76
5509	NYSE	AZZ	Tue, Apr 8, 2014	43.24	44.55	43.04	44.09
5508	NYSE	AZZ	Mon, Apr 7, 2014	45.68	45.85	43.23	43.32
5507	NYSE	AZZ	Fri, Apr 4, 2014	45.25	46.82	44.27	45.70
5506	NYSE	AZZ	Thu, Apr 3, 2014	44.03	44.54	43.71	44.34
5505	NYSE	AZZ	Wed, Apr 2, 2014	44.42	44.42	43.92	44.08
5504	NYSE	AZZ	Tue, Apr 1, 2014	44.61	44.61	43.92	44.37
5503	NYSE	AZZ	Mon, Mar 31, 2014	41.90	44.81	41.50	44.68
5502	NYSE	AZZ	Fri, Mar 28, 2014	41.93	42.16	41.72	41.86
5501	NYSE	AZZ	Thu, Mar 27, 2014	42.30	42.32	41.75	41.93
5500	NYSE	AZZ	Wed, Mar 26, 2014	43.78	43.89	42.22	42.23
5499	NYSE	AZZ	Tue, Mar 25, 2014	43.42	43.71	42.95	43.42
5498	NYSE	AZZ	Mon, Mar 24, 2014	43.81	44.00	43.06	43.30
5497	NYSE	AZZ	Fri, Mar 21, 2014	44.18	44.18	43.46	43.58
5496	NYSE	AZZ	Thu, Mar 20, 2014	44.69	44.87	43.84	43.96
5495	NYSE	AZZ	Wed, Mar 19, 2014	44.63	45.10	44.60	44.68
5494	NYSE	AZZ	Tue, Mar 18, 2014	43.74	44.72	43.64	44.65
5493	NYSE	AZZ	Mon, Mar 17, 2014	43.50	43.99	43.42	43.59
5492	NYSE	AZZ	Fri, Mar 14, 2014	42.60	43.50	42.41	43.37
5491	NYSE	AZZ	Thu, Mar 13, 2014	43.62	44.04	42.55	42.78
5490	NYSE	AZZ	Wed, Mar 12, 2014	43.49	43.82	43.20	43.33
5489	NYSE	AZZ	Tue, Mar 11, 2014	44.70	44.87	43.57	43.79
5488	NYSE	AZZ	Mon, Mar 10, 2014	45.55	45.73	44.70	44.72
5487	NYSE	AZZ	Fri, Mar 7, 2014	45.80	46.00	45.25	45.59
5486	NYSE	AZZ	Thu, Mar 6, 2014	45.01	45.69	44.91	45.58
5485	NYSE	AZZ	Wed, Mar 5, 2014	45.06	45.10	44.66	44.78
5484	NYSE	AZZ	Tue, Mar 4, 2014	44.40	45.93	44.40	45.01
5483	NYSE	AZZ	Mon, Mar 3, 2014	44.12	44.12	42.78	43.92
5482	NYSE	AZZ	Fri, Feb 28, 2014	44.90	44.97	44.25	44.37
5481	NYSE	AZZ	Thu, Feb 27, 2014	45.00	45.30	44.65	44.77
5480	NYSE	AZZ	Wed, Feb 26, 2014	44.47	45.60	44.14	45.12
5479	NYSE	AZZ	Tue, Feb 25, 2014	44.42	44.70	44.09	44.29
5478	NYSE	AZZ	Mon, Feb 24, 2014	44.07	44.78	44.07	44.41
5477	NYSE	AZZ	Fri, Feb 21, 2014	43.97	44.50	43.88	44.17
5476	NYSE	AZZ	Thu, Feb 20, 2014	43.30	43.88	43.07	43.75
5475	NYSE	AZZ	Wed, Feb 19, 2014	43.20	43.67	42.88	43.33
5474	NYSE	AZZ	Tue, Feb 18, 2014	43.07	43.47	42.50	43.39
5473	NYSE	AZZ	Fri, Feb 14, 2014	42.76	43.03	42.52	42.94
5472	NYSE	AZZ	Thu, Feb 13, 2014	42.68	42.91	42.29	42.75
5471	NYSE	AZZ	Wed, Feb 12, 2014	42.42	42.99	42.23	42.94
5470	NYSE	AZZ	Tue, Feb 11, 2014	42.59	42.71	42.19	42.43
5469	NYSE	AZZ	Mon, Feb 10, 2014	42.29	42.71	42.08	42.50
5468	NYSE	AZZ	Fri, Feb 7, 2014	41.47	42.22	41.47	42.19
5467	NYSE	AZZ	Thu, Feb 6, 2014	41.25	41.66	41.12	41.41
5466	NYSE	AZZ	Wed, Feb 5, 2014	41.22	41.41	40.97	41.24
5465	NYSE	AZZ	Tue, Feb 4, 2014	41.15	41.47	40.87	41.28
5464	NYSE	AZZ	Mon, Feb 3, 2014	41.94	42.09	40.88	41.04
5463	NYSE	AZZ	Fri, Jan 31, 2014	41.15	41.89	41.03	41.81
5462	NYSE	AZZ	Thu, Jan 30, 2014	41.87	42.29	41.33	41.85
5461	NYSE	AZZ	Wed, Jan 29, 2014	42.50	42.76	41.50	41.64
5460	NYSE	AZZ	Tue, Jan 28, 2014	42.64	42.90	42.35	42.89
5459	NYSE	AZZ	Mon, Jan 27, 2014	43.56	43.85	42.21	42.63
5458	NYSE	AZZ	Fri, Jan 24, 2014	42.50	42.50	41.67	41.91
5457	NYSE	AZZ	Thu, Jan 23, 2014	42.50	42.68	42.03	42.61
5456	NYSE	AZZ	Wed, Jan 22, 2014	42.82	42.84	42.33	42.58
5455	NYSE	AZZ	Tue, Jan 21, 2014	42.98	42.99	42.36	42.63
5454	NYSE	AZZ	Fri, Jan 17, 2014	41.09	42.85	41.05	42.57
5453	NYSE	AZZ	Thu, Jan 16, 2014	41.09	41.48	40.75	41.17
5452	NYSE	AZZ	Wed, Jan 15, 2014	40.52	41.20	40.18	41.06
5451	NYSE	AZZ	Tue, Jan 14, 2014	40.54	41.06	40.18	40.32
5450	NYSE	AZZ	Mon, Jan 13, 2014	40.21	40.51	40.00	40.25
5449	NYSE	AZZ	Fri, Jan 10, 2014	40.42	40.97	40.09	40.34
5448	NYSE	AZZ	Thu, Jan 9, 2014	40.25	40.49	40.00	40.34
5447	NYSE	AZZ	Wed, Jan 8, 2014	44.00	44.00	40.30	40.39
5446	NYSE	AZZ	Tue, Jan 7, 2014	46.99	47.02	46.07	46.94
5445	NYSE	AZZ	Mon, Jan 6, 2014	47.60	47.66	46.34	46.74
5444	NYSE	AZZ	Fri, Jan 3, 2014	47.69	47.97	47.34	47.60
5443	NYSE	AZZ	Thu, Jan 2, 2014	48.75	48.75	47.30	47.69
5442	NYSE	AZZ	Tue, Dec 31, 2013	49.49	49.52	48.46	48.86
5441	NYSE	AZZ	Mon, Dec 30, 2013	49.40	49.53	48.39	49.30
5440	NYSE	AZZ	Fri, Dec 27, 2013	49.60	49.64	48.81	49.38
5439	NYSE	AZZ	Thu, Dec 26, 2013	49.50	49.59	49.04	49.37
5438	NYSE	AZZ	Tue, Dec 24, 2013	49.14	49.50	48.90	49.30
5437	NYSE	AZZ	Mon, Dec 23, 2013	49.15	49.15	48.54	48.93
5436	NYSE	AZZ	Fri, Dec 20, 2013	47.99	49.24	47.99	48.87
5435	NYSE	AZZ	Thu, Dec 19, 2013	48.46	48.70	47.65	48.02
5434	NYSE	AZZ	Wed, Dec 18, 2013	47.72	48.43	47.14	48.40
5433	NYSE	AZZ	Tue, Dec 17, 2013	46.50	47.86	46.38	47.60
5432	NYSE	AZZ	Mon, Dec 16, 2013	46.04	46.72	45.69	46.56
5431	NYSE	AZZ	Fri, Dec 13, 2013	46.04	46.19	45.45	45.85
5430	NYSE	AZZ	Thu, Dec 12, 2013	46.01	46.51	45.81	45.86
5429	NYSE	AZZ	Wed, Dec 11, 2013	46.70	46.76	45.84	46.01
5428	NYSE	AZZ	Tue, Dec 10, 2013	46.60	47.48	46.39	46.51
5427	NYSE	AZZ	Mon, Dec 9, 2013	47.15	47.38	46.48	46.76
5426	NYSE	AZZ	Fri, Dec 6, 2013	47.09	47.77	46.69	47.21
5425	NYSE	AZZ	Thu, Dec 5, 2013	46.84	47.03	45.98	46.47
5424	NYSE	AZZ	Wed, Dec 4, 2013	46.90	48.00	46.29	46.84
5423	NYSE	AZZ	Tue, Dec 3, 2013	48.30	48.62	46.80	47.16
5422	NYSE	AZZ	Mon, Dec 2, 2013	49.05	49.46	47.83	48.30
5421	NYSE	AZZ	Fri, Nov 29, 2013	48.71	49.47	48.51	48.88
5420	NYSE	AZZ	Wed, Nov 27, 2013	48.50	49.10	48.08	48.40
5419	NYSE	AZZ	Tue, Nov 26, 2013	47.13	48.46	47.13	48.32
5418	NYSE	AZZ	Mon, Nov 25, 2013	47.83	47.87	46.90	47.04
5417	NYSE	AZZ	Fri, Nov 22, 2013	46.89	47.76	46.65	47.67
5416	NYSE	AZZ	Thu, Nov 21, 2013	46.54	46.92	46.32	46.80
5415	NYSE	AZZ	Wed, Nov 20, 2013	46.31	46.42	45.95	46.27
5414	NYSE	AZZ	Tue, Nov 19, 2013	46.32	46.98	45.89	46.08
5413	NYSE	AZZ	Mon, Nov 18, 2013	46.57	46.90	46.17	46.43
5412	NYSE	AZZ	Fri, Nov 15, 2013	45.40	46.47	45.31	46.39
5411	NYSE	AZZ	Thu, Nov 14, 2013	45.21	45.49	44.84	45.41
5410	NYSE	AZZ	Wed, Nov 13, 2013	44.65	45.76	44.27	45.16
5409	NYSE	AZZ	Tue, Nov 12, 2013	44.54	44.84	44.41	44.83
5408	NYSE	AZZ	Mon, Nov 11, 2013	44.70	44.91	44.04	44.72
5407	NYSE	AZZ	Fri, Nov 8, 2013	43.60	44.74	43.60	44.72
5406	NYSE	AZZ	Thu, Nov 7, 2013	44.98	45.09	43.51	43.64
5405	NYSE	AZZ	Wed, Nov 6, 2013	45.05	45.19	44.70	44.90
5404	NYSE	AZZ	Tue, Nov 5, 2013	45.14	45.50	44.35	44.76
5403	NYSE	AZZ	Mon, Nov 4, 2013	44.46	45.32	44.41	45.26
5402	NYSE	AZZ	Fri, Nov 1, 2013	44.82	44.96	44.24	44.39
5401	NYSE	AZZ	Thu, Oct 31, 2013	44.67	45.47	44.57	44.90
5400	NYSE	AZZ	Wed, Oct 30, 2013	44.45	44.99	44.41	44.55
5399	NYSE	AZZ	Tue, Oct 29, 2013	44.45	44.73	44.09	44.46
5398	NYSE	AZZ	Mon, Oct 28, 2013	44.29	44.65	43.92	44.44
5397	NYSE	AZZ	Fri, Oct 25, 2013	44.75	44.83	44.22	44.35
5396	NYSE	AZZ	Thu, Oct 24, 2013	44.38	44.73	44.18	44.56
5395	NYSE	AZZ	Wed, Oct 23, 2013	44.00	44.32	43.88	44.21
5394	NYSE	AZZ	Tue, Oct 22, 2013	43.80	44.34	43.73	44.15
5393	NYSE	AZZ	Mon, Oct 21, 2013	43.80	43.88	43.26	43.54
5392	NYSE	AZZ	Fri, Oct 18, 2013	43.74	44.05	43.37	43.81
5391	NYSE	AZZ	Thu, Oct 17, 2013	42.42	43.44	42.13	43.44
5390	NYSE	AZZ	Wed, Oct 16, 2013	42.08	42.53	41.73	42.52
5389	NYSE	AZZ	Tue, Oct 15, 2013	41.83	41.83	41.56	41.79
5388	NYSE	AZZ	Mon, Oct 14, 2013	41.23	42.03	41.10	42.00
5387	NYSE	AZZ	Fri, Oct 11, 2013	40.72	41.64	40.72	41.62
5386	NYSE	AZZ	Thu, Oct 10, 2013	40.68	40.87	40.35	40.76
5385	NYSE	AZZ	Wed, Oct 9, 2013	40.27	40.27	39.67	40.02
5384	NYSE	AZZ	Tue, Oct 8, 2013	41.03	41.22	39.95	40.30
5383	NYSE	AZZ	Mon, Oct 7, 2013	41.06	41.37	40.61	40.94
5382	NYSE	AZZ	Fri, Oct 4, 2013	41.35	41.37	41.09	41.28
5381	NYSE	AZZ	Thu, Oct 3, 2013	42.01	42.01	41.01	41.50
5380	NYSE	AZZ	Wed, Oct 2, 2013	41.84	42.28	41.56	42.19
5379	NYSE	AZZ	Tue, Oct 1, 2013	41.80	42.14	41.38	42.10
5378	NYSE	AZZ	Mon, Sep 30, 2013	41.84	42.36	41.12	41.86
5377	NYSE	AZZ	Fri, Sep 27, 2013	39.22	43.09	37.50	42.23
5376	NYSE	AZZ	Thu, Sep 26, 2013	43.30	43.30	42.81	43.11
5375	NYSE	AZZ	Wed, Sep 25, 2013	43.33	43.82	42.76	43.17
5374	NYSE	AZZ	Tue, Sep 24, 2013	43.62	43.64	43.02	43.22
5373	NYSE	AZZ	Mon, Sep 23, 2013	43.90	43.94	43.35	43.67
5372	NYSE	AZZ	Fri, Sep 20, 2013	43.09	44.69	43.08	43.86
5371	NYSE	AZZ	Thu, Sep 19, 2013	42.75	43.33	42.54	42.85
5370	NYSE	AZZ	Wed, Sep 18, 2013	42.35	42.82	41.75	42.55
5369	NYSE	AZZ	Tue, Sep 17, 2013	41.23	42.88	41.12	42.47
5368	NYSE	AZZ	Mon, Sep 16, 2013	41.41	41.49	41.01	41.30
5367	NYSE	AZZ	Fri, Sep 13, 2013	40.87	41.02	40.50	40.77
5366	NYSE	AZZ	Thu, Sep 12, 2013	40.91	41.04	40.41	40.60
5365	NYSE	AZZ	Wed, Sep 11, 2013	40.58	41.21	40.41	40.90
5364	NYSE	AZZ	Tue, Sep 10, 2013	40.48	40.99	40.32	40.66
5363	NYSE	AZZ	Mon, Sep 9, 2013	40.30	40.55	39.89	40.30
5362	NYSE	AZZ	Fri, Sep 6, 2013	39.89	40.72	39.69	40.24
5361	NYSE	AZZ	Thu, Sep 5, 2013	38.15	39.97	38.00	39.65
5360	NYSE	AZZ	Wed, Sep 4, 2013	37.86	38.25	37.73	38.05
5359	NYSE	AZZ	Tue, Sep 3, 2013	38.21	38.42	37.35	37.72
5358	NYSE	AZZ	Fri, Aug 30, 2013	37.34	37.69	37.26	37.54
5357	NYSE	AZZ	Thu, Aug 29, 2013	37.25	37.68	37.16	37.40
5356	NYSE	AZZ	Wed, Aug 28, 2013	37.18	37.54	37.03	37.26
5355	NYSE	AZZ	Tue, Aug 27, 2013	37.27	37.42	36.97	37.10
5354	NYSE	AZZ	Mon, Aug 26, 2013	37.33	37.97	37.31	37.78
5353	NYSE	AZZ	Fri, Aug 23, 2013	37.29	37.38	36.93	37.34
5352	NYSE	AZZ	Thu, Aug 22, 2013	36.45	37.28	36.45	37.27
5351	NYSE	AZZ	Wed, Aug 21, 2013	36.61	36.94	36.22	36.42
5350	NYSE	AZZ	Tue, Aug 20, 2013	36.35	36.96	36.33	36.69
5349	NYSE	AZZ	Mon, Aug 19, 2013	37.27	37.49	36.13	36.29
5348	NYSE	AZZ	Fri, Aug 16, 2013	37.25	37.80	37.25	37.37
5347	NYSE	AZZ	Thu, Aug 15, 2013	37.49	37.58	36.87	37.38
5346	NYSE	AZZ	Wed, Aug 14, 2013	38.08	38.24	37.67	37.75
5345	NYSE	AZZ	Tue, Aug 13, 2013	38.00	38.06	37.53	37.99
5344	NYSE	AZZ	Mon, Aug 12, 2013	37.73	38.06	37.73	37.97
5343	NYSE	AZZ	Fri, Aug 9, 2013	38.28	38.42	37.73	37.89
5342	NYSE	AZZ	Thu, Aug 8, 2013	38.09	38.46	37.97	38.29
5341	NYSE	AZZ	Wed, Aug 7, 2013	37.63	37.95	37.41	37.80
5340	NYSE	AZZ	Tue, Aug 6, 2013	38.19	38.46	37.30	37.75
5339	NYSE	AZZ	Mon, Aug 5, 2013	38.24	38.50	38.00	38.21
5338	NYSE	AZZ	Fri, Aug 2, 2013	39.08	39.08	38.29	38.39
5337	NYSE	AZZ	Thu, Aug 1, 2013	38.19	39.18	37.82	39.10
5336	NYSE	AZZ	Wed, Jul 31, 2013	37.94	38.25	37.75	37.83
5335	NYSE	AZZ	Tue, Jul 30, 2013	38.04	38.04	37.70	37.81
5334	NYSE	AZZ	Mon, Jul 29, 2013	37.96	38.17	37.70	37.92
5333	NYSE	AZZ	Fri, Jul 26, 2013	37.92	38.15	37.82	37.99
5332	NYSE	AZZ	Thu, Jul 25, 2013	37.81	38.25	37.69	38.14
5331	NYSE	AZZ	Wed, Jul 24, 2013	38.15	38.30	37.71	37.91
5330	NYSE	AZZ	Tue, Jul 23, 2013	37.80	38.15	37.57	38.09
5329	NYSE	AZZ	Mon, Jul 22, 2013	37.06	37.86	36.75	37.72
5328	NYSE	AZZ	Fri, Jul 19, 2013	36.30	37.13	36.03	37.09
5327	NYSE	AZZ	Thu, Jul 18, 2013	36.33	36.61	35.93	36.32
5326	NYSE	AZZ	Wed, Jul 17, 2013	36.26	36.43	35.89	36.31
5325	NYSE	AZZ	Tue, Jul 16, 2013	36.75	36.80	35.84	36.20
5324	NYSE	AZZ	Mon, Jul 15, 2013	36.75	37.08	36.72	36.80
5323	NYSE	AZZ	Fri, Jul 12, 2013	36.56	37.21	36.39	36.95
5322	NYSE	AZZ	Thu, Jul 11, 2013	35.74	36.72	35.74	36.68
5321	NYSE	AZZ	Wed, Jul 10, 2013	35.58	35.67	34.61	35.40
5320	NYSE	AZZ	Tue, Jul 9, 2013	35.93	35.93	34.98	35.31
5319	NYSE	AZZ	Mon, Jul 8, 2013	36.60	36.60	35.52	35.74
5318	NYSE	AZZ	Fri, Jul 5, 2013	36.45	36.65	35.93	36.48
5317	NYSE	AZZ	Wed, Jul 3, 2013	35.47	35.97	35.35	35.93
5316	NYSE	AZZ	Tue, Jul 2, 2013	36.77	36.77	34.81	35.76
5315	NYSE	AZZ	Mon, Jul 1, 2013	38.45	39.10	36.69	36.88
5314	NYSE	AZZ	Fri, Jun 28, 2013	40.35	40.35	36.20	38.56
5313	NYSE	AZZ	Thu, Jun 27, 2013	42.12	43.25	42.07	43.10
5312	NYSE	AZZ	Wed, Jun 26, 2013	42.06	42.74	41.44	41.69
5311	NYSE	AZZ	Tue, Jun 25, 2013	41.49	41.64	40.91	41.58
5310	NYSE	AZZ	Mon, Jun 24, 2013	41.31	41.52	40.12	41.09
5309	NYSE	AZZ	Fri, Jun 21, 2013	41.63	42.18	40.96	41.70
5308	NYSE	AZZ	Thu, Jun 20, 2013	42.27	42.27	41.29	41.50
5307	NYSE	AZZ	Wed, Jun 19, 2013	43.75	43.92	42.92	42.93
5306	NYSE	AZZ	Tue, Jun 18, 2013	43.10	44.14	42.91	43.70
5305	NYSE	AZZ	Mon, Jun 17, 2013	43.09	43.09	42.29	42.91
5304	NYSE	AZZ	Fri, Jun 14, 2013	42.80	42.80	42.18	42.61
5303	NYSE	AZZ	Thu, Jun 13, 2013	42.06	43.02	41.89	42.91
5302	NYSE	AZZ	Wed, Jun 12, 2013	42.45	42.90	41.87	41.99
5301	NYSE	AZZ	Tue, Jun 11, 2013	41.86	42.43	41.42	42.17
5300	NYSE	AZZ	Mon, Jun 10, 2013	41.96	42.70	41.73	42.53
5299	NYSE	AZZ	Fri, Jun 7, 2013	41.97	42.09	41.16	41.90
5298	NYSE	AZZ	Thu, Jun 6, 2013	41.03	41.61	40.83	41.60
5297	NYSE	AZZ	Wed, Jun 5, 2013	41.27	41.41	40.71	41.13
5296	NYSE	AZZ	Tue, Jun 4, 2013	41.58	41.83	40.95	41.46
5295	NYSE	AZZ	Mon, Jun 3, 2013	41.54	42.03	40.95	41.64
5294	NYSE	AZZ	Fri, May 31, 2013	41.71	42.08	41.38	41.48
5293	NYSE	AZZ	Thu, May 30, 2013	42.40	42.50	41.72	42.00
5292	NYSE	AZZ	Wed, May 29, 2013	43.07	43.13	41.95	42.27
5291	NYSE	AZZ	Tue, May 28, 2013	42.62	44.17	42.45	43.53
5290	NYSE	AZZ	Fri, May 24, 2013	41.73	42.14	41.00	41.98
5289	NYSE	AZZ	Thu, May 23, 2013	41.46	42.21	41.30	41.91
5288	NYSE	AZZ	Wed, May 22, 2013	43.61	43.66	41.73	42.08
5287	NYSE	AZZ	Tue, May 21, 2013	43.53	43.89	43.20	43.60
5286	NYSE	AZZ	Mon, May 20, 2013	43.18	43.68	43.18	43.50
5285	NYSE	AZZ	Fri, May 17, 2013	42.68	43.19	42.26	43.17
5284	NYSE	AZZ	Thu, May 16, 2013	41.85	42.71	41.70	42.59
5283	NYSE	AZZ	Wed, May 15, 2013	41.49	41.94	41.17	41.90
5282	NYSE	AZZ	Tue, May 14, 2013	41.92	42.58	41.24	41.74
5281	NYSE	AZZ	Mon, May 13, 2013	42.17	42.39	41.59	42.03
5280	NYSE	AZZ	Fri, May 10, 2013	42.55	42.55	42.03	42.25
5279	NYSE	AZZ	Thu, May 9, 2013	42.74	42.99	42.37	42.43
5278	NYSE	AZZ	Wed, May 8, 2013	42.92	43.22	42.50	42.93
5277	NYSE	AZZ	Tue, May 7, 2013	42.75	43.08	42.35	43.07
5276	NYSE	AZZ	Mon, May 6, 2013	42.75	42.88	42.20	42.60
5275	NYSE	AZZ	Fri, May 3, 2013	42.46	42.98	42.46	42.75
5274	NYSE	AZZ	Thu, May 2, 2013	41.16	41.92	40.96	41.80
5273	NYSE	AZZ	Wed, May 1, 2013	42.11	42.40	40.71	40.96
5272	NYSE	AZZ	Tue, Apr 30, 2013	42.59	42.77	41.90	42.29
5271	NYSE	AZZ	Mon, Apr 29, 2013	43.06	43.20	42.60	42.89
5270	NYSE	AZZ	Fri, Apr 26, 2013	43.83	43.83	42.69	42.97
5269	NYSE	AZZ	Thu, Apr 25, 2013	43.64	44.25	43.47	43.83
5268	NYSE	AZZ	Wed, Apr 24, 2013	43.21	43.85	43.02	43.64
5267	NYSE	AZZ	Tue, Apr 23, 2013	42.66	43.13	42.19	43.10
5266	NYSE	AZZ	Mon, Apr 22, 2013	42.06	42.62	41.00	42.37
5265	NYSE	AZZ	Fri, Apr 19, 2013	41.49	41.95	41.00	41.94
5264	NYSE	AZZ	Thu, Apr 18, 2013	41.78	42.01	41.13	41.49
5263	NYSE	AZZ	Wed, Apr 17, 2013	42.71	42.78	41.29	41.73
5262	NYSE	AZZ	Tue, Apr 16, 2013	42.90	43.36	42.80	43.17
5261	NYSE	AZZ	Mon, Apr 15, 2013	44.66	44.91	42.29	42.56
5260	NYSE	AZZ	Fri, Apr 12, 2013	45.84	46.03	44.89	45.02
5259	NYSE	AZZ	Thu, Apr 11, 2013	46.16	46.51	45.84	46.14
5258	NYSE	AZZ	Wed, Apr 10, 2013	45.41	46.68	45.28	46.50
5257	NYSE	AZZ	Tue, Apr 9, 2013	46.51	46.80	45.07	45.22
5256	NYSE	AZZ	Mon, Apr 8, 2013	46.60	47.47	45.92	46.32
5255	NYSE	AZZ	Fri, Apr 5, 2013	45.46	46.46	44.85	46.32
5254	NYSE	AZZ	Thu, Apr 4, 2013	45.52	46.33	45.29	46.28
5253	NYSE	AZZ	Wed, Apr 3, 2013	46.78	46.98	45.29	45.42
5252	NYSE	AZZ	Tue, Apr 2, 2013	47.10	47.61	46.59	46.94
5251	NYSE	AZZ	Mon, Apr 1, 2013	48.23	48.32	46.57	46.72
5250	NYSE	AZZ	Thu, Mar 28, 2013	48.41	48.64	47.91	48.20
5249	NYSE	AZZ	Wed, Mar 27, 2013	47.96	48.50	47.65	48.25
5248	NYSE	AZZ	Tue, Mar 26, 2013	48.26	48.50	47.93	48.21
5247	NYSE	AZZ	Mon, Mar 25, 2013	48.35	48.93	47.63	48.01
5246	NYSE	AZZ	Fri, Mar 22, 2013	47.74	48.09	47.61	48.04
5245	NYSE	AZZ	Thu, Mar 21, 2013	47.89	49.10	47.21	47.59
5244	NYSE	AZZ	Wed, Mar 20, 2013	47.79	47.98	47.55	47.84
5243	NYSE	AZZ	Tue, Mar 19, 2013	47.95	48.19	46.51	47.31
5242	NYSE	AZZ	Mon, Mar 18, 2013	46.85	47.86	46.60	47.69
5241	NYSE	AZZ	Fri, Mar 15, 2013	48.00	48.00	47.24	47.25
5240	NYSE	AZZ	Thu, Mar 14, 2013	47.94	47.96	47.51	47.86
5239	NYSE	AZZ	Wed, Mar 13, 2013	47.35	47.90	47.06	47.71
5238	NYSE	AZZ	Tue, Mar 12, 2013	47.17	47.41	46.82	47.36
5237	NYSE	AZZ	Mon, Mar 11, 2013	47.36	47.49	47.06	47.15
5236	NYSE	AZZ	Fri, Mar 8, 2013	46.90	47.39	46.41	47.36
5235	NYSE	AZZ	Thu, Mar 7, 2013	46.04	46.46	45.99	46.43
5234	NYSE	AZZ	Wed, Mar 6, 2013	46.20	46.31	45.70	45.95
5233	NYSE	AZZ	Tue, Mar 5, 2013	46.27	46.76	45.86	45.98
5232	NYSE	AZZ	Mon, Mar 4, 2013	45.36	46.22	45.31	46.06
5231	NYSE	AZZ	Fri, Mar 1, 2013	44.37	45.69	43.91	45.36
5230	NYSE	AZZ	Thu, Feb 28, 2013	44.86	44.99	44.43	44.66
5229	NYSE	AZZ	Wed, Feb 27, 2013	44.19	45.36	44.15	44.80
5228	NYSE	AZZ	Tue, Feb 26, 2013	43.87	44.39	43.38	44.20
5227	NYSE	AZZ	Mon, Feb 25, 2013	42.45	44.94	42.45	43.43
5226	NYSE	AZZ	Fri, Feb 22, 2013	41.26	41.74	40.97	41.72
5225	NYSE	AZZ	Thu, Feb 21, 2013	43.05	43.16	40.21	40.94
5224	NYSE	AZZ	Wed, Feb 20, 2013	45.22	45.49	44.32	44.35
5223	NYSE	AZZ	Tue, Feb 19, 2013	45.12	45.41	45.00	45.25
5222	NYSE	AZZ	Fri, Feb 15, 2013	45.00	45.48	44.88	44.98
5221	NYSE	AZZ	Thu, Feb 14, 2013	44.89	45.43	44.53	44.80
5220	NYSE	AZZ	Wed, Feb 13, 2013	44.35	45.17	44.31	44.90
5219	NYSE	AZZ	Tue, Feb 12, 2013	44.47	44.70	44.05	44.27
5218	NYSE	AZZ	Mon, Feb 11, 2013	44.67	44.72	44.15	44.40
5217	NYSE	AZZ	Fri, Feb 8, 2013	43.88	44.95	43.84	44.54
5216	NYSE	AZZ	Thu, Feb 7, 2013	43.80	43.90	43.29	43.79
5215	NYSE	AZZ	Wed, Feb 6, 2013	43.12	43.77	43.10	43.75
5214	NYSE	AZZ	Tue, Feb 5, 2013	43.26	43.65	43.05	43.27
5213	NYSE	AZZ	Mon, Feb 4, 2013	43.26	43.39	42.76	42.94
5212	NYSE	AZZ	Fri, Feb 1, 2013	43.17	43.62	42.90	43.62
5211	NYSE	AZZ	Thu, Jan 31, 2013	42.30	43.20	42.25	42.79
5210	NYSE	AZZ	Wed, Jan 30, 2013	42.90	42.94	42.15	42.37
5209	NYSE	AZZ	Tue, Jan 29, 2013	42.87	43.17	42.51	43.02
5208	NYSE	AZZ	Mon, Jan 28, 2013	43.82	44.14	42.76	42.86
5207	NYSE	AZZ	Fri, Jan 25, 2013	41.39	43.63	41.39	43.62
5206	NYSE	AZZ	Thu, Jan 24, 2013	40.32	41.15	40.06	40.99
5205	NYSE	AZZ	Wed, Jan 23, 2013	40.66	40.66	40.16	40.26
5204	NYSE	AZZ	Tue, Jan 22, 2013	40.06	40.76	39.78	40.66
5203	NYSE	AZZ	Fri, Jan 18, 2013	39.64	40.17	38.18	40.08
5202	NYSE	AZZ	Thu, Jan 17, 2013	40.87	41.34	40.87	41.32
5201	NYSE	AZZ	Wed, Jan 16, 2013	40.81	40.91	40.41	40.76
5200	NYSE	AZZ	Tue, Jan 15, 2013	40.62	41.15	40.39	40.85
5199	NYSE	AZZ	Mon, Jan 14, 2013	40.82	41.20	40.73	40.81
5198	NYSE	AZZ	Fri, Jan 11, 2013	41.41	41.70	40.75	40.94
5197	NYSE	AZZ	Thu, Jan 10, 2013	40.39	41.50	39.68	41.50
5196	NYSE	AZZ	Wed, Jan 9, 2013	40.75	41.51	39.05	40.03
5195	NYSE	AZZ	Tue, Jan 8, 2013	39.09	39.87	39.01	39.81
5194	NYSE	AZZ	Mon, Jan 7, 2013	39.39	39.39	38.79	38.99
5193	NYSE	AZZ	Fri, Jan 4, 2013	39.31	39.83	39.06	39.49
5192	NYSE	AZZ	Thu, Jan 3, 2013	39.60	39.79	38.75	38.97
5191	NYSE	AZZ	Wed, Jan 2, 2013	39.45	39.90	38.92	39.60
5190	NYSE	AZZ	Mon, Dec 31, 2012	35.81	38.63	35.68	38.43
5189	NYSE	AZZ	Fri, Dec 28, 2012	35.32	36.18	35.12	35.84
5188	NYSE	AZZ	Thu, Dec 27, 2012	35.68	35.93	35.20	35.52
5187	NYSE	AZZ	Wed, Dec 26, 2012	36.10	36.76	35.70	35.72
5186	NYSE	AZZ	Mon, Dec 24, 2012	35.94	36.13	35.73	36.10
5185	NYSE	AZZ	Fri, Dec 21, 2012	35.67	36.15	35.19	36.00
5184	NYSE	AZZ	Thu, Dec 20, 2012	35.80	36.28	35.79	36.00
5183	NYSE	AZZ	Wed, Dec 19, 2012	35.65	36.10	35.28	35.79
5182	NYSE	AZZ	Tue, Dec 18, 2012	35.63	35.92	35.12	35.72
5181	NYSE	AZZ	Mon, Dec 17, 2012	36.06	36.30	35.14	35.63
5180	NYSE	AZZ	Fri, Dec 14, 2012	35.64	36.48	35.64	35.99
5179	NYSE	AZZ	Thu, Dec 13, 2012	36.38	36.64	35.74	35.79
5178	NYSE	AZZ	Wed, Dec 12, 2012	37.44	37.44	36.20	36.35
5177	NYSE	AZZ	Tue, Dec 11, 2012	37.16	37.42	37.03	37.25
5176	NYSE	AZZ	Mon, Dec 10, 2012	36.94	37.04	36.21	37.00
5175	NYSE	AZZ	Fri, Dec 7, 2012	37.25	37.25	36.38	36.87
5174	NYSE	AZZ	Thu, Dec 6, 2012	37.19	37.28	36.75	37.00
5173	NYSE	AZZ	Wed, Dec 5, 2012	38.27	38.37	37.13	37.18
5172	NYSE	AZZ	Tue, Dec 4, 2012	37.82	38.17	37.40	38.10
5171	NYSE	AZZ	Mon, Dec 3, 2012	38.32	38.38	37.66	37.85
5170	NYSE	AZZ	Fri, Nov 30, 2012	38.06	38.40	37.90	38.12
5169	NYSE	AZZ	Thu, Nov 29, 2012	37.10	38.11	37.10	38.01
5168	NYSE	AZZ	Wed, Nov 28, 2012	37.16	37.16	36.09	36.75
5167	NYSE	AZZ	Tue, Nov 27, 2012	37.23	37.76	37.19	37.19
5166	NYSE	AZZ	Mon, Nov 26, 2012	37.32	37.67	36.91	37.18
5165	NYSE	AZZ	Fri, Nov 23, 2012	36.17	37.36	36.17	37.31
5164	NYSE	AZZ	Wed, Nov 21, 2012	36.43	36.85	35.98	36.11
5163	NYSE	AZZ	Tue, Nov 20, 2012	36.07	36.42	36.04	36.39
5162	NYSE	AZZ	Mon, Nov 19, 2012	36.30	36.55	35.89	36.15
5161	NYSE	AZZ	Fri, Nov 16, 2012	35.86	36.05	35.00	35.89
5160	NYSE	AZZ	Thu, Nov 15, 2012	35.69	36.10	34.85	36.02
5159	NYSE	AZZ	Wed, Nov 14, 2012	38.26	38.49	35.65	35.77
5158	NYSE	AZZ	Tue, Nov 13, 2012	37.28	38.81	37.08	38.25
5157	NYSE	AZZ	Mon, Nov 12, 2012	37.24	37.54	37.01	37.37
5156	NYSE	AZZ	Fri, Nov 9, 2012	37.43	37.69	36.84	36.88
5155	NYSE	AZZ	Thu, Nov 8, 2012	37.72	38.06	37.57	37.71
5154	NYSE	AZZ	Wed, Nov 7, 2012	38.60	38.63	37.30	37.32
5153	NYSE	AZZ	Tue, Nov 6, 2012	39.10	39.66	38.51	38.97
5152	NYSE	AZZ	Mon, Nov 5, 2012	38.44	39.09	37.95	38.85
5151	NYSE	AZZ	Fri, Nov 2, 2012	38.92	39.06	37.15	37.18
5150	NYSE	AZZ	Thu, Nov 1, 2012	39.48	40.40	38.34	38.82
5149	NYSE	AZZ	Wed, Oct 31, 2012	35.88	40.19	35.88	39.44
5148	NYSE	AZZ	Fri, Oct 26, 2012	36.15	36.39	35.44	35.91
5147	NYSE	AZZ	Thu, Oct 25, 2012	36.47	36.82	35.76	36.10
5146	NYSE	AZZ	Wed, Oct 24, 2012	36.21	36.34	36.02	36.17
5145	NYSE	AZZ	Tue, Oct 23, 2012	36.38	36.38	35.85	36.04
5144	NYSE	AZZ	Mon, Oct 22, 2012	35.88	36.76	35.88	36.67
5143	NYSE	AZZ	Fri, Oct 19, 2012	36.67	36.67	35.64	35.80
5142	NYSE	AZZ	Thu, Oct 18, 2012	36.70	37.19	36.60	36.81
5141	NYSE	AZZ	Wed, Oct 17, 2012	36.15	36.68	36.14	36.58
5140	NYSE	AZZ	Tue, Oct 16, 2012	35.81	36.32	35.81	36.03
5139	NYSE	AZZ	Mon, Oct 15, 2012	35.92	36.10	35.46	35.66
5138	NYSE	AZZ	Fri, Oct 12, 2012	36.26	36.49	35.80	35.94
5137	NYSE	AZZ	Thu, Oct 11, 2012	36.50	36.63	36.18	36.26
5136	NYSE	AZZ	Wed, Oct 10, 2012	35.46	36.14	35.34	36.09
5135	NYSE	AZZ	Tue, Oct 9, 2012	36.44	36.47	35.40	35.56
5134	NYSE	AZZ	Mon, Oct 8, 2012	36.51	36.74	36.20	36.44
5133	NYSE	AZZ	Fri, Oct 5, 2012	36.95	37.18	36.53	36.61
5132	NYSE	AZZ	Thu, Oct 4, 2012	36.67	36.94	36.28	36.86
5131	NYSE	AZZ	Wed, Oct 3, 2012	37.04	37.04	36.52	36.59
5130	NYSE	AZZ	Tue, Oct 2, 2012	37.40	37.77	36.79	36.99
5129	NYSE	AZZ	Mon, Oct 1, 2012	37.98	38.30	36.94	37.25
5128	NYSE	AZZ	Fri, Sep 28, 2012	39.35	40.66	37.80	37.98
5127	NYSE	AZZ	Thu, Sep 27, 2012	34.87	35.13	34.47	34.76
5126	NYSE	AZZ	Wed, Sep 26, 2012	34.89	35.10	34.49	34.75
5125	NYSE	AZZ	Tue, Sep 25, 2012	35.50	35.86	34.74	34.78
5124	NYSE	AZZ	Mon, Sep 24, 2012	34.35	35.44	34.00	35.28
5123	NYSE	AZZ	Fri, Sep 21, 2012	35.41	35.41	34.50	34.50
5122	NYSE	AZZ	Thu, Sep 20, 2012	34.46	35.10	34.18	34.91
5121	NYSE	AZZ	Wed, Sep 19, 2012	34.91	34.98	34.54	34.59
5120	NYSE	AZZ	Tue, Sep 18, 2012	34.68	34.69	34.30	34.68
5119	NYSE	AZZ	Mon, Sep 17, 2012	34.93	34.93	34.46	34.60
5118	NYSE	AZZ	Fri, Sep 14, 2012	35.05	35.45	34.76	35.12
5117	NYSE	AZZ	Thu, Sep 13, 2012	34.23	34.83	33.81	34.82
5116	NYSE	AZZ	Wed, Sep 12, 2012	34.35	34.57	33.88	34.02
5115	NYSE	AZZ	Tue, Sep 11, 2012	33.47	34.56	33.46	34.13
5114	NYSE	AZZ	Mon, Sep 10, 2012	33.85	33.94	33.14	33.36
5113	NYSE	AZZ	Fri, Sep 7, 2012	33.52	34.10	33.34	33.84
5112	NYSE	AZZ	Thu, Sep 6, 2012	32.47	33.46	32.26	33.31
5111	NYSE	AZZ	Wed, Sep 5, 2012	32.25	32.62	32.04	32.19
5110	NYSE	AZZ	Tue, Sep 4, 2012	31.86	32.71	31.40	32.35
5109	NYSE	AZZ	Fri, Aug 31, 2012	32.20	32.20	31.54	31.76
5108	NYSE	AZZ	Thu, Aug 30, 2012	32.52	32.68	31.85	31.85
5107	NYSE	AZZ	Wed, Aug 29, 2012	32.64	33.11	32.41	32.79
5106	NYSE	AZZ	Tue, Aug 28, 2012	32.40	32.63	32.16	32.52
5105	NYSE	AZZ	Mon, Aug 27, 2012	32.02	32.76	31.90	32.55
5104	NYSE	AZZ	Fri, Aug 24, 2012	31.43	32.23	31.43	31.90
5103	NYSE	AZZ	Thu, Aug 23, 2012	31.91	31.91	31.22	31.55
5102	NYSE	AZZ	Wed, Aug 22, 2012	32.31	32.31	31.54	31.86
5101	NYSE	AZZ	Tue, Aug 21, 2012	32.73	33.13	32.32	32.40
5100	NYSE	AZZ	Mon, Aug 20, 2012	32.57	32.61	32.20	32.52
5099	NYSE	AZZ	Fri, Aug 17, 2012	32.56	32.83	32.16	32.81
5098	NYSE	AZZ	Thu, Aug 16, 2012	31.75	32.49	31.52	32.38
5097	NYSE	AZZ	Wed, Aug 15, 2012	31.80	31.85	31.54	31.75
5096	NYSE	AZZ	Tue, Aug 14, 2012	31.75	32.05	31.59	31.87
5095	NYSE	AZZ	Mon, Aug 13, 2012	31.34	31.64	31.14	31.50
5094	NYSE	AZZ	Fri, Aug 10, 2012	31.44	31.63	31.15	31.40
5093	NYSE	AZZ	Thu, Aug 9, 2012	31.89	31.89	31.36	31.61
5092	NYSE	AZZ	Wed, Aug 8, 2012	31.64	32.00	31.39	31.83
5091	NYSE	AZZ	Tue, Aug 7, 2012	32.19	32.19	31.67	31.71
5090	NYSE	AZZ	Mon, Aug 6, 2012	31.76	32.64	31.76	31.85
5089	NYSE	AZZ	Fri, Aug 3, 2012	31.56	32.06	31.33	31.67
5088	NYSE	AZZ	Thu, Aug 2, 2012	29.84	31.71	29.72	31.08
5087	NYSE	AZZ	Wed, Aug 1, 2012	30.95	31.26	30.00	30.05
5086	NYSE	AZZ	Tue, Jul 31, 2012	31.07	31.27	30.66	30.71
5085	NYSE	AZZ	Mon, Jul 30, 2012	31.47	31.74	31.06	31.33
5084	NYSE	AZZ	Fri, Jul 27, 2012	30.69	31.54	30.29	31.40
5083	NYSE	AZZ	Thu, Jul 26, 2012	31.27	31.27	30.41	30.64
5082	NYSE	AZZ	Wed, Jul 25, 2012	30.93	31.23	30.77	30.90
5081	NYSE	AZZ	Tue, Jul 24, 2012	31.18	31.18	30.55	30.72
5080	NYSE	AZZ	Mon, Jul 23, 2012	31.50	31.85	31.13	31.16
5079	NYSE	AZZ	Fri, Jul 20, 2012	31.90	32.27	31.73	31.80
5078	NYSE	AZZ	Thu, Jul 19, 2012	32.66	32.98	31.81	32.20
5077	NYSE	AZZ	Wed, Jul 18, 2012	32.33	32.70	32.33	32.51
5076	NYSE	AZZ	Tue, Jul 17, 2012	32.48	32.50	32.31	32.49
5075	NYSE	AZZ	Mon, Jul 16, 2012	32.28	32.48	32.15	32.38
5074	NYSE	AZZ	Fri, Jul 13, 2012	32.41	32.52	32.36	32.41
5073	NYSE	AZZ	Thu, Jul 12, 2012	32.13	32.48	32.03	32.33
5072	NYSE	AZZ	Wed, Jul 11, 2012	32.50	32.50	32.24	32.35
5071	NYSE	AZZ	Tue, Jul 10, 2012	33.26	33.33	32.36	32.51
5070	NYSE	AZZ	Mon, Jul 9, 2012	33.05	33.27	32.78	33.13
5069	NYSE	AZZ	Fri, Jul 6, 2012	32.94	33.11	32.70	32.76
5068	NYSE	AZZ	Thu, Jul 5, 2012	33.45	33.60	33.12	33.14
5067	NYSE	AZZ	Tue, Jul 3, 2012	32.55	33.45	32.54	33.45
5066	NYSE	AZZ	Mon, Jul 2, 2012	30.52	32.47	30.52	32.44
5065	NYSE	AZZ	Fri, Jun 29, 2012	30.45	30.72	28.95	30.63
5064	NYSE	AZZ	Thu, Jun 28, 2012	25.16	25.67	24.89	25.66
5063	NYSE	AZZ	Wed, Jun 27, 2012	25.74	25.77	25.05	25.45
5062	NYSE	AZZ	Tue, Jun 26, 2012	26.13	26.22	25.57	25.69
5061	NYSE	AZZ	Mon, Jun 25, 2012	26.47	26.52	26.09	26.12
5060	NYSE	AZZ	Fri, Jun 22, 2012	26.41	27.11	26.41	26.99
5059	NYSE	AZZ	Thu, Jun 21, 2012	26.66	26.98	26.17	26.30
5058	NYSE	AZZ	Wed, Jun 20, 2012	26.94	26.94	26.46	26.66
5057	NYSE	AZZ	Tue, Jun 19, 2012	26.60	27.04	26.37	26.95
5056	NYSE	AZZ	Mon, Jun 18, 2012	26.70	26.80	26.36	26.41
5055	NYSE	AZZ	Fri, Jun 15, 2012	26.73	26.99	26.39	26.80
5054	NYSE	AZZ	Thu, Jun 14, 2012	26.44	26.82	26.13	26.71
5053	NYSE	AZZ	Wed, Jun 13, 2012	26.52	26.73	26.09	26.33
5052	NYSE	AZZ	Tue, Jun 12, 2012	25.72	26.60	25.57	26.55
5051	NYSE	AZZ	Mon, Jun 11, 2012	26.34	26.34	25.51	25.53
5050	NYSE	AZZ	Fri, Jun 8, 2012	25.70	26.16	25.52	26.05
5049	NYSE	AZZ	Thu, Jun 7, 2012	26.18	26.50	25.77	25.78
5048	NYSE	AZZ	Wed, Jun 6, 2012	25.28	25.92	25.16	25.86
5047	NYSE	AZZ	Tue, Jun 5, 2012	25.70	25.95	24.97	25.12
5046	NYSE	AZZ	Mon, Jun 4, 2012	26.47	26.50	25.77	25.82
5045	NYSE	AZZ	Fri, Jun 1, 2012	26.26	26.65	26.14	26.27
5044	NYSE	AZZ	Thu, May 31, 2012	27.23	27.31	26.37	26.82
5043	NYSE	AZZ	Wed, May 30, 2012	26.70	27.32	26.64	27.22
5042	NYSE	AZZ	Tue, May 29, 2012	26.96	27.11	26.59	27.01
5041	NYSE	AZZ	Fri, May 25, 2012	26.78	26.78	26.53	26.74
5040	NYSE	AZZ	Thu, May 24, 2012	26.50	26.76	26.24	26.76
5039	NYSE	AZZ	Wed, May 23, 2012	26.29	26.59	26.07	26.54
5038	NYSE	AZZ	Tue, May 22, 2012	26.75	26.82	26.41	26.64
5037	NYSE	AZZ	Mon, May 21, 2012	26.98	26.98	26.39	26.76
5036	NYSE	AZZ	Fri, May 18, 2012	26.09	27.00	26.09	26.82
5035	NYSE	AZZ	Thu, May 17, 2012	26.49	26.49	26.10	26.15
5034	NYSE	AZZ	Wed, May 16, 2012	26.74	26.87	26.47	26.52
5033	NYSE	AZZ	Tue, May 15, 2012	26.42	26.83	26.31	26.69
5032	NYSE	AZZ	Mon, May 14, 2012	26.53	26.89	26.22	26.48
5031	NYSE	AZZ	Fri, May 11, 2012	26.43	26.97	26.43	26.93
5030	NYSE	AZZ	Thu, May 10, 2012	26.70	26.85	26.46	26.72
5029	NYSE	AZZ	Wed, May 9, 2012	26.22	26.65	26.18	26.50
5028	NYSE	AZZ	Tue, May 8, 2012	26.16	26.67	26.07	26.62
5027	NYSE	AZZ	Mon, May 7, 2012	25.95	26.48	25.83	26.43
5026	NYSE	AZZ	Fri, May 4, 2012	26.43	26.47	26.10	26.14
5025	NYSE	AZZ	Thu, May 3, 2012	26.57	26.89	26.35	26.70
5024	NYSE	AZZ	Wed, May 2, 2012	25.51	26.69	25.46	26.65
5023	NYSE	AZZ	Tue, May 1, 2012	25.93	26.38	25.67	25.77
5022	NYSE	AZZ	Mon, Apr 30, 2012	25.55	25.99	25.55	25.86
5021	NYSE	AZZ	Fri, Apr 27, 2012	25.34	25.49	25.09	25.42
5020	NYSE	AZZ	Thu, Apr 26, 2012	25.03	25.44	25.00	25.17
5019	NYSE	AZZ	Wed, Apr 25, 2012	24.68	25.21	24.68	25.07
5018	NYSE	AZZ	Tue, Apr 24, 2012	23.90	24.38	23.86	24.34
5017	NYSE	AZZ	Mon, Apr 23, 2012	23.87	23.98	23.58	23.90
5016	NYSE	AZZ	Fri, Apr 20, 2012	24.22	24.54	24.14	24.36
5015	NYSE	AZZ	Thu, Apr 19, 2012	24.25	24.54	23.75	23.89
5014	NYSE	AZZ	Wed, Apr 18, 2012	24.63	24.70	24.24	24.30
5013	NYSE	AZZ	Tue, Apr 17, 2012	24.65	25.08	24.65	24.91
5012	NYSE	AZZ	Mon, Apr 16, 2012	24.26	24.66	24.02	24.36
5011	NYSE	AZZ	Fri, Apr 13, 2012	24.50	24.50	24.03	24.07
5010	NYSE	AZZ	Thu, Apr 12, 2012	24.42	24.80	24.40	24.59
5009	NYSE	AZZ	Wed, Apr 11, 2012	23.88	24.55	23.76	24.30
5008	NYSE	AZZ	Tue, Apr 10, 2012	24.31	24.55	23.33	23.60
5007	NYSE	AZZ	Mon, Apr 9, 2012	25.04	25.56	24.11	24.32
5006	NYSE	AZZ	Thu, Apr 5, 2012	25.78	26.17	25.61	25.93
5005	NYSE	AZZ	Wed, Apr 4, 2012	25.93	26.05	25.68	25.82
5004	NYSE	AZZ	Tue, Apr 3, 2012	26.76	26.76	26.21	26.31
5003	NYSE	AZZ	Mon, Apr 2, 2012	25.80	27.09	25.78	26.90
5002	NYSE	AZZ	Fri, Mar 30, 2012	26.06	26.18	25.75	25.82
5001	NYSE	AZZ	Thu, Mar 29, 2012	25.74	26.10	25.58	25.74
5000	NYSE	AZZ	Wed, Mar 28, 2012	26.20	26.22	25.70	25.97
4999	NYSE	AZZ	Tue, Mar 27, 2012	26.58	26.72	26.23	26.24
4998	NYSE	AZZ	Mon, Mar 26, 2012	26.41	26.74	26.33	26.60
4997	NYSE	AZZ	Fri, Mar 23, 2012	25.34	26.10	25.14	26.09
4996	NYSE	AZZ	Thu, Mar 22, 2012	25.52	25.77	25.19	25.41
4995	NYSE	AZZ	Wed, Mar 21, 2012	25.99	26.11	25.72	25.84
4994	NYSE	AZZ	Tue, Mar 20, 2012	26.36	26.47	25.80	25.89
4993	NYSE	AZZ	Mon, Mar 19, 2012	26.04	26.76	25.76	26.65
4992	NYSE	AZZ	Fri, Mar 16, 2012	26.15	26.30	25.92	26.16
4991	NYSE	AZZ	Thu, Mar 15, 2012	25.92	26.16	25.62	26.16
4990	NYSE	AZZ	Wed, Mar 14, 2012	25.99	26.12	25.76	25.94
4989	NYSE	AZZ	Tue, Mar 13, 2012	25.72	26.01	25.56	25.99
4988	NYSE	AZZ	Mon, Mar 12, 2012	25.52	25.74	25.37	25.69
4987	NYSE	AZZ	Fri, Mar 9, 2012	25.07	25.67	24.89	25.53
4986	NYSE	AZZ	Thu, Mar 8, 2012	25.23	25.31	24.79	25.13
4985	NYSE	AZZ	Wed, Mar 7, 2012	24.70	24.98	24.58	24.95
4984	NYSE	AZZ	Tue, Mar 6, 2012	24.62	24.79	24.46	24.58
4983	NYSE	AZZ	Mon, Mar 5, 2012	24.63	25.05	24.53	24.98
4982	NYSE	AZZ	Fri, Mar 2, 2012	25.66	25.68	24.65	24.73
4981	NYSE	AZZ	Thu, Mar 1, 2012	25.31	25.81	25.31	25.67
4980	NYSE	AZZ	Wed, Feb 29, 2012	25.43	25.79	25.09	25.10
4979	NYSE	AZZ	Tue, Feb 28, 2012	25.63	25.63	25.16	25.28
4978	NYSE	AZZ	Mon, Feb 27, 2012	25.29	25.95	25.11	25.71
4977	NYSE	AZZ	Fri, Feb 24, 2012	25.67	25.76	25.47	25.60
4976	NYSE	AZZ	Thu, Feb 23, 2012	25.42	25.80	25.23	25.69
4975	NYSE	AZZ	Wed, Feb 22, 2012	25.36	25.57	25.35	25.42
4974	NYSE	AZZ	Tue, Feb 21, 2012	25.22	25.58	25.10	25.47
4973	NYSE	AZZ	Fri, Feb 17, 2012	24.95	25.15	24.86	25.14
4972	NYSE	AZZ	Thu, Feb 16, 2012	24.13	24.92	23.99	24.86
4971	NYSE	AZZ	Wed, Feb 15, 2012	24.61	24.71	24.06	24.16
4970	NYSE	AZZ	Tue, Feb 14, 2012	25.02	25.12	24.25	24.54
4969	NYSE	AZZ	Mon, Feb 13, 2012	24.94	25.20	24.79	25.06
4968	NYSE	AZZ	Fri, Feb 10, 2012	24.77	25.10	24.57	24.71
4967	NYSE	AZZ	Thu, Feb 9, 2012	25.24	25.24	24.88	25.11
4966	NYSE	AZZ	Wed, Feb 8, 2012	25.73	25.87	24.93	25.19
4965	NYSE	AZZ	Tue, Feb 7, 2012	25.59	25.84	25.55	25.74
4964	NYSE	AZZ	Mon, Feb 6, 2012	26.14	26.22	25.55	25.69
4963	NYSE	AZZ	Fri, Feb 3, 2012	26.15	26.48	25.93	26.22
4962	NYSE	AZZ	Thu, Feb 2, 2012	25.51	25.85	25.44	25.60
4961	NYSE	AZZ	Wed, Feb 1, 2012	24.67	25.61	24.50	25.49
4960	NYSE	AZZ	Tue, Jan 31, 2012	24.45	24.66	24.22	24.55
4959	NYSE	AZZ	Mon, Jan 30, 2012	24.04	24.35	23.88	24.23
4958	NYSE	AZZ	Fri, Jan 27, 2012	23.77	24.25	23.77	24.13
4957	NYSE	AZZ	Thu, Jan 26, 2012	23.95	24.00	23.63	23.88
4956	NYSE	AZZ	Wed, Jan 25, 2012	23.50	23.84	23.34	23.74
4955	NYSE	AZZ	Tue, Jan 24, 2012	23.30	23.66	23.30	23.62
4954	NYSE	AZZ	Mon, Jan 23, 2012	23.85	24.00	23.29	23.48
4953	NYSE	AZZ	Fri, Jan 20, 2012	24.00	24.33	23.77	23.84
4952	NYSE	AZZ	Thu, Jan 19, 2012	24.36	24.44	24.05	24.14
4951	NYSE	AZZ	Wed, Jan 18, 2012	23.41	24.36	23.32	24.28
4950	NYSE	AZZ	Tue, Jan 17, 2012	23.60	23.82	23.20	23.42
4949	NYSE	AZZ	Fri, Jan 13, 2012	23.40	23.63	23.23	23.34
4948	NYSE	AZZ	Thu, Jan 12, 2012	23.63	23.83	23.41	23.75
4947	NYSE	AZZ	Wed, Jan 11, 2012	23.66	23.75	23.55	23.63
4946	NYSE	AZZ	Tue, Jan 10, 2012	23.22	23.76	23.22	23.71
4945	NYSE	AZZ	Mon, Jan 9, 2012	22.73	23.15	22.52	22.84
4944	NYSE	AZZ	Fri, Jan 6, 2012	23.14	23.96	21.87	22.52
4943	NYSE	AZZ	Thu, Jan 5, 2012	22.79	23.19	22.20	22.88
4942	NYSE	AZZ	Wed, Jan 4, 2012	22.67	23.08	22.56	22.95
4941	NYSE	AZZ	Tue, Jan 3, 2012	23.35	23.39	22.55	22.86
4940	NYSE	AZZ	Fri, Dec 30, 2011	22.72	23.04	22.63	22.72
4939	NYSE	AZZ	Thu, Dec 29, 2011	22.51	22.94	22.51	22.82
4938	NYSE	AZZ	Wed, Dec 28, 2011	23.36	23.36	22.43	22.49
4937	NYSE	AZZ	Tue, Dec 27, 2011	22.90	23.69	22.77	23.47
4936	NYSE	AZZ	Fri, Dec 23, 2011	22.83	23.03	22.79	22.92
4935	NYSE	AZZ	Thu, Dec 22, 2011	22.94	23.15	22.75	22.78
4934	NYSE	AZZ	Wed, Dec 21, 2011	22.79	23.02	22.30	22.90
4933	NYSE	AZZ	Tue, Dec 20, 2011	22.13	22.95	22.13	22.79
4932	NYSE	AZZ	Mon, Dec 19, 2011	21.99	22.15	21.55	21.69
4931	NYSE	AZZ	Fri, Dec 16, 2011	21.68	22.13	21.57	21.79
4930	NYSE	AZZ	Thu, Dec 15, 2011	21.44	21.55	21.13	21.54
4929	NYSE	AZZ	Wed, Dec 14, 2011	21.12	21.41	20.83	21.11
4928	NYSE	AZZ	Tue, Dec 13, 2011	22.24	22.40	21.27	21.29
4927	NYSE	AZZ	Mon, Dec 12, 2011	22.03	22.17	21.80	22.06
4926	NYSE	AZZ	Fri, Dec 9, 2011	21.78	22.65	21.78	22.42
4925	NYSE	AZZ	Thu, Dec 8, 2011	22.34	22.34	21.73	21.78
4924	NYSE	AZZ	Wed, Dec 7, 2011	21.74	22.71	21.59	22.57
4923	NYSE	AZZ	Tue, Dec 6, 2011	21.63	22.02	21.49	21.79
4922	NYSE	AZZ	Mon, Dec 5, 2011	21.74	22.05	21.44	21.54
4921	NYSE	AZZ	Fri, Dec 2, 2011	21.36	21.54	21.06	21.39
4920	NYSE	AZZ	Thu, Dec 1, 2011	21.03	21.35	20.90	20.99
4919	NYSE	AZZ	Wed, Nov 30, 2011	20.73	21.24	20.73	21.18
4918	NYSE	AZZ	Tue, Nov 29, 2011	19.92	20.00	19.74	19.86
4917	NYSE	AZZ	Mon, Nov 28, 2011	19.70	20.02	19.56	19.89
4916	NYSE	AZZ	Fri, Nov 25, 2011	19.51	19.79	19.01	19.01
4915	NYSE	AZZ	Wed, Nov 23, 2011	20.02	20.02	19.56	19.60
4914	NYSE	AZZ	Tue, Nov 22, 2011	20.51	20.79	20.19	20.21
4913	NYSE	AZZ	Mon, Nov 21, 2011	20.72	20.84	20.54	20.56
4912	NYSE	AZZ	Fri, Nov 18, 2011	21.06	21.46	20.93	21.17
4911	NYSE	AZZ	Thu, Nov 17, 2011	21.38	21.72	20.84	21.04
4910	NYSE	AZZ	Wed, Nov 16, 2011	21.03	22.04	20.98	21.43
4909	NYSE	AZZ	Tue, Nov 15, 2011	20.51	21.41	20.40	21.25
4908	NYSE	AZZ	Mon, Nov 14, 2011	20.75	20.95	20.53	20.66
4907	NYSE	AZZ	Fri, Nov 11, 2011	21.00	21.14	20.73	20.85
4906	NYSE	AZZ	Thu, Nov 10, 2011	21.07	21.09	20.46	20.71
4905	NYSE	AZZ	Wed, Nov 9, 2011	21.32	21.48	20.62	20.68
4904	NYSE	AZZ	Tue, Nov 8, 2011	22.07	22.15	21.36	22.02
4903	NYSE	AZZ	Mon, Nov 7, 2011	22.15	22.15	21.43	21.92
4902	NYSE	AZZ	Fri, Nov 4, 2011	22.66	22.66	21.77	22.18
4901	NYSE	AZZ	Thu, Nov 3, 2011	22.64	23.22	22.15	23.02
4900	NYSE	AZZ	Wed, Nov 2, 2011	21.72	22.37	21.67	22.32
4899	NYSE	AZZ	Tue, Nov 1, 2011	21.37	22.14	20.85	21.29
4898	NYSE	AZZ	Mon, Oct 31, 2011	22.54	22.75	22.23	22.33
4897	NYSE	AZZ	Fri, Oct 28, 2011	23.21	23.58	22.89	22.96
4896	NYSE	AZZ	Thu, Oct 27, 2011	21.94	23.69	21.93	22.87
4895	NYSE	AZZ	Wed, Oct 26, 2011	21.74	21.89	21.03	21.64
4894	NYSE	AZZ	Tue, Oct 25, 2011	21.64	21.72	21.17	21.22
4893	NYSE	AZZ	Mon, Oct 24, 2011	21.12	21.98	21.02	21.88
4892	NYSE	AZZ	Fri, Oct 21, 2011	21.12	21.12	20.73	21.10
4891	NYSE	AZZ	Thu, Oct 20, 2011	20.72	20.74	20.10	20.72
4890	NYSE	AZZ	Wed, Oct 19, 2011	21.25	21.46	20.50	20.67
4889	NYSE	AZZ	Tue, Oct 18, 2011	20.60	21.48	20.24	21.31
4888	NYSE	AZZ	Mon, Oct 17, 2011	21.27	21.27	20.40	20.52
4887	NYSE	AZZ	Fri, Oct 14, 2011	21.26	21.60	21.03	21.56
4886	NYSE	AZZ	Thu, Oct 13, 2011	21.10	21.14	20.76	21.04
4885	NYSE	AZZ	Wed, Oct 12, 2011	21.11	21.51	20.74	21.29
4884	NYSE	AZZ	Tue, Oct 11, 2011	20.67	21.30	20.58	21.15
4883	NYSE	AZZ	Mon, Oct 10, 2011	20.30	20.92	20.28	20.92
4882	NYSE	AZZ	Fri, Oct 7, 2011	20.93	20.93	19.62	19.87
4881	NYSE	AZZ	Thu, Oct 6, 2011	20.48	20.90	20.22	20.81
4880	NYSE	AZZ	Wed, Oct 5, 2011	20.65	21.13	20.07	20.50
4879	NYSE	AZZ	Tue, Oct 4, 2011	18.66	20.95	18.60	20.65
4878	NYSE	AZZ	Mon, Oct 3, 2011	19.16	20.22	18.86	18.89
4877	NYSE	AZZ	Fri, Sep 30, 2011	19.30	19.85	18.76	19.39
4876	NYSE	AZZ	Thu, Sep 29, 2011	19.88	20.11	18.85	20.10
4875	NYSE	AZZ	Wed, Sep 28, 2011	20.68	20.68	19.40	19.41
4874	NYSE	AZZ	Tue, Sep 27, 2011	20.84	21.45	20.44	20.71
4873	NYSE	AZZ	Mon, Sep 26, 2011	20.05	20.38	19.49	20.30
4872	NYSE	AZZ	Fri, Sep 23, 2011	19.77	20.41	19.53	19.91
4871	NYSE	AZZ	Thu, Sep 22, 2011	19.59	20.10	19.39	19.84
4870	NYSE	AZZ	Wed, Sep 21, 2011	21.37	21.60	20.43	20.46
4869	NYSE	AZZ	Tue, Sep 20, 2011	21.74	21.87	21.37	21.43
4868	NYSE	AZZ	Mon, Sep 19, 2011	21.55	21.92	21.18	21.66
4867	NYSE	AZZ	Fri, Sep 16, 2011	22.53	22.55	21.79	21.99
4866	NYSE	AZZ	Thu, Sep 15, 2011	22.37	22.43	21.74	22.41
4865	NYSE	AZZ	Wed, Sep 14, 2011	21.89	22.60	21.35	22.13
4864	NYSE	AZZ	Tue, Sep 13, 2011	21.55	21.94	21.41	21.74
4863	NYSE	AZZ	Mon, Sep 12, 2011	21.03	21.64	20.92	21.52
4862	NYSE	AZZ	Fri, Sep 9, 2011	21.96	22.06	21.18	21.45
4861	NYSE	AZZ	Thu, Sep 8, 2011	22.68	22.84	22.15	22.26
4860	NYSE	AZZ	Wed, Sep 7, 2011	22.55	23.02	22.25	22.97
4859	NYSE	AZZ	Tue, Sep 6, 2011	21.69	22.12	21.28	22.07
4858	NYSE	AZZ	Fri, Sep 2, 2011	22.41	22.70	22.00	22.17
4857	NYSE	AZZ	Thu, Sep 1, 2011	23.65	23.95	22.79	23.00
4856	NYSE	AZZ	Wed, Aug 31, 2011	24.21	24.29	23.45	23.67
4855	NYSE	AZZ	Tue, Aug 30, 2011	24.13	24.26	23.67	24.05
4854	NYSE	AZZ	Mon, Aug 29, 2011	23.14	24.34	22.96	24.29
4853	NYSE	AZZ	Fri, Aug 26, 2011	21.88	23.14	21.55	22.87
4852	NYSE	AZZ	Thu, Aug 25, 2011	22.84	22.97	21.93	22.05
4851	NYSE	AZZ	Wed, Aug 24, 2011	21.99	22.76	21.94	22.63
4850	NYSE	AZZ	Tue, Aug 23, 2011	21.24	22.14	21.04	22.09
4849	NYSE	AZZ	Mon, Aug 22, 2011	21.91	21.93	20.88	21.04
4848	NYSE	AZZ	Fri, Aug 19, 2011	20.96	21.44	20.57	21.25
4847	NYSE	AZZ	Thu, Aug 18, 2011	21.34	21.62	20.59	20.97
4846	NYSE	AZZ	Wed, Aug 17, 2011	22.07	22.65	21.89	22.26
4845	NYSE	AZZ	Tue, Aug 16, 2011	21.22	22.05	21.09	22.00
4844	NYSE	AZZ	Mon, Aug 15, 2011	21.00	21.63	21.00	21.60
4843	NYSE	AZZ	Fri, Aug 12, 2011	21.90	21.90	20.78	21.00
4842	NYSE	AZZ	Thu, Aug 11, 2011	20.59	21.93	20.28	21.69
4841	NYSE	AZZ	Wed, Aug 10, 2011	21.42	21.52	20.29	20.36
4840	NYSE	AZZ	Tue, Aug 9, 2011	21.00	22.15	20.07	22.08
4839	NYSE	AZZ	Mon, Aug 8, 2011	21.00	21.87	20.29	20.29
4838	NYSE	AZZ	Fri, Aug 5, 2011	22.87	22.87	21.45	21.87
4837	NYSE	AZZ	Thu, Aug 4, 2011	23.81	24.05	22.51	22.59
4836	NYSE	AZZ	Wed, Aug 3, 2011	24.40	24.42	23.63	24.22
4835	NYSE	AZZ	Tue, Aug 2, 2011	25.11	25.44	24.31	24.34
4834	NYSE	AZZ	Mon, Aug 1, 2011	25.45	25.53	25.13	25.33
4833	NYSE	AZZ	Fri, Jul 29, 2011	24.81	25.34	24.63	25.02
4832	NYSE	AZZ	Thu, Jul 28, 2011	25.14	25.35	25.07	25.24
4831	NYSE	AZZ	Wed, Jul 27, 2011	25.95	26.00	25.13	25.22
4830	NYSE	AZZ	Tue, Jul 26, 2011	26.08	26.19	25.76	25.92
4829	NYSE	AZZ	Mon, Jul 25, 2011	26.25	26.25	25.82	26.05
4828	NYSE	AZZ	Fri, Jul 22, 2011	25.73	26.40	25.55	26.35
4827	NYSE	AZZ	Thu, Jul 21, 2011	25.52	25.86	25.32	25.73
4826	NYSE	AZZ	Wed, Jul 20, 2011	25.31	25.40	24.89	25.34
4825	NYSE	AZZ	Tue, Jul 19, 2011	24.93	25.40	24.71	25.31
4824	NYSE	AZZ	Mon, Jul 18, 2011	24.98	25.15	24.65	24.76
4823	NYSE	AZZ	Fri, Jul 15, 2011	25.08	25.08	24.74	25.00
4822	NYSE	AZZ	Thu, Jul 14, 2011	25.72	25.75	24.93	25.01
4821	NYSE	AZZ	Wed, Jul 13, 2011	25.31	25.92	25.22	25.72
4820	NYSE	AZZ	Tue, Jul 12, 2011	25.40	25.76	25.32	25.42
4819	NYSE	AZZ	Mon, Jul 11, 2011	25.44	25.78	25.37	25.51
4818	NYSE	AZZ	Fri, Jul 8, 2011	25.89	26.02	25.67	25.87
4817	NYSE	AZZ	Thu, Jul 7, 2011	26.31	26.62	26.06	26.31
4816	NYSE	AZZ	Wed, Jul 6, 2011	26.05	26.25	25.53	26.12
4815	NYSE	AZZ	Tue, Jul 5, 2011	25.50	26.65	25.47	26.19
4814	NYSE	AZZ	Fri, Jul 1, 2011	25.13	26.46	24.57	25.51
4813	NYSE	AZZ	Thu, Jun 30, 2011	22.88	23.12	22.83	22.90
4812	NYSE	AZZ	Wed, Jun 29, 2011	22.50	23.00	22.20	22.85
4811	NYSE	AZZ	Tue, Jun 28, 2011	22.01	22.40	21.92	22.37
4810	NYSE	AZZ	Mon, Jun 27, 2011	21.76	22.06	21.73	21.95
4809	NYSE	AZZ	Fri, Jun 24, 2011	21.41	22.03	21.35	21.75
4808	NYSE	AZZ	Thu, Jun 23, 2011	21.00	21.44	20.69	21.38
4807	NYSE	AZZ	Wed, Jun 22, 2011	21.23	21.87	21.23	21.28
4806	NYSE	AZZ	Tue, Jun 21, 2011	20.85	21.52	20.79	21.41
4805	NYSE	AZZ	Mon, Jun 20, 2011	20.50	20.69	20.41	20.64
4804	NYSE	AZZ	Fri, Jun 17, 2011	20.75	20.79	20.27	20.64
4803	NYSE	AZZ	Thu, Jun 16, 2011	20.76	20.92	20.32	20.67
4802	NYSE	AZZ	Wed, Jun 15, 2011	21.06	21.27	20.73	20.80
4801	NYSE	AZZ	Tue, Jun 14, 2011	21.15	21.39	20.99	21.31
4800	NYSE	AZZ	Mon, Jun 13, 2011	20.79	21.21	20.72	20.93
4799	NYSE	AZZ	Fri, Jun 10, 2011	20.78	21.10	20.65	20.74
4798	NYSE	AZZ	Thu, Jun 9, 2011	20.64	21.10	20.49	20.93
4797	NYSE	AZZ	Wed, Jun 8, 2011	20.66	20.74	20.46	20.59
4796	NYSE	AZZ	Tue, Jun 7, 2011	20.80	20.97	20.70	20.78
4795	NYSE	AZZ	Mon, Jun 6, 2011	21.10	21.13	20.61	20.65
4794	NYSE	AZZ	Fri, Jun 3, 2011	20.64	21.12	20.63	21.01
4793	NYSE	AZZ	Thu, Jun 2, 2011	21.06	21.32	20.69	20.93
4792	NYSE	AZZ	Wed, Jun 1, 2011	21.99	21.99	20.95	21.07
4791	NYSE	AZZ	Tue, May 31, 2011	21.86	22.06	21.65	22.06
4790	NYSE	AZZ	Fri, May 27, 2011	21.40	21.66	21.36	21.60
4789	NYSE	AZZ	Thu, May 26, 2011	20.84	21.37	20.68	21.35
4788	NYSE	AZZ	Wed, May 25, 2011	20.63	21.06	20.58	20.93
4787	NYSE	AZZ	Tue, May 24, 2011	21.06	21.06	20.42	20.72
4786	NYSE	AZZ	Mon, May 23, 2011	21.16	21.18	20.90	20.93
4785	NYSE	AZZ	Fri, May 20, 2011	21.50	21.79	21.35	21.53
4784	NYSE	AZZ	Thu, May 19, 2011	21.69	21.75	21.13	21.61
4783	NYSE	AZZ	Wed, May 18, 2011	21.16	21.70	21.16	21.54
4782	NYSE	AZZ	Tue, May 17, 2011	20.81	21.25	20.80	21.17
4781	NYSE	AZZ	Mon, May 16, 2011	20.91	21.43	20.63	20.99
4780	NYSE	AZZ	Fri, May 13, 2011	21.74	21.83	20.85	21.10
4779	NYSE	AZZ	Thu, May 12, 2011	21.19	21.92	21.03	21.68
4778	NYSE	AZZ	Wed, May 11, 2011	21.93	21.96	21.21	21.36
4777	NYSE	AZZ	Tue, May 10, 2011	21.35	21.98	21.32	21.96
4776	NYSE	AZZ	Mon, May 9, 2011	21.16	21.31	20.97	21.29
4775	NYSE	AZZ	Fri, May 6, 2011	21.38	21.66	21.02	21.11
4774	NYSE	AZZ	Thu, May 5, 2011	20.89	21.47	20.85	21.18
4773	NYSE	AZZ	Wed, May 4, 2011	21.20	21.51	20.94	21.09
4772	NYSE	AZZ	Tue, May 3, 2011	21.46	21.57	21.08	21.24
4771	NYSE	AZZ	Mon, May 2, 2011	21.94	21.95	21.52	21.52
4770	NYSE	AZZ	Fri, Apr 29, 2011	21.75	22.06	21.75	21.89
4769	NYSE	AZZ	Thu, Apr 28, 2011	21.64	21.82	21.44	21.80
4768	NYSE	AZZ	Wed, Apr 27, 2011	21.72	21.80	21.57	21.71
4767	NYSE	AZZ	Tue, Apr 26, 2011	21.34	21.90	21.34	21.75
4766	NYSE	AZZ	Mon, Apr 25, 2011	21.69	21.76	21.34	21.41
4765	NYSE	AZZ	Thu, Apr 21, 2011	22.21	22.28	21.72	21.80
4764	NYSE	AZZ	Wed, Apr 20, 2011	21.53	22.16	21.53	22.13
4763	NYSE	AZZ	Tue, Apr 19, 2011	21.81	21.85	21.28	21.50
4762	NYSE	AZZ	Mon, Apr 18, 2011	22.31	22.31	21.61	21.84
4761	NYSE	AZZ	Fri, Apr 15, 2011	22.46	22.74	22.25	22.69
4760	NYSE	AZZ	Thu, Apr 14, 2011	22.11	22.57	22.11	22.51
4759	NYSE	AZZ	Wed, Apr 13, 2011	22.90	23.04	22.24	22.38
4758	NYSE	AZZ	Tue, Apr 12, 2011	23.07	23.33	22.95	22.95
4757	NYSE	AZZ	Mon, Apr 11, 2011	22.80	23.41	22.80	23.36
4756	NYSE	AZZ	Fri, Apr 8, 2011	22.65	23.06	22.02	22.88
4755	NYSE	AZZ	Thu, Apr 7, 2011	23.82	23.82	23.25	23.40
4754	NYSE	AZZ	Wed, Apr 6, 2011	23.76	23.96	23.64	23.69
4753	NYSE	AZZ	Tue, Apr 5, 2011	23.28	23.82	23.14	23.75
4752	NYSE	AZZ	Mon, Apr 4, 2011	23.00	23.46	23.00	23.40
4751	NYSE	AZZ	Fri, Apr 1, 2011	22.95	23.18	22.86	22.99
4750	NYSE	AZZ	Thu, Mar 31, 2011	22.70	22.93	22.70	22.80
4749	NYSE	AZZ	Wed, Mar 30, 2011	22.82	22.95	22.75	22.80
4748	NYSE	AZZ	Tue, Mar 29, 2011	22.40	22.83	22.33	22.81
4747	NYSE	AZZ	Mon, Mar 28, 2011	22.46	22.83	22.44	22.47
4746	NYSE	AZZ	Fri, Mar 25, 2011	22.43	22.93	22.33	22.48
4745	NYSE	AZZ	Thu, Mar 24, 2011	22.70	22.70	22.26	22.42
4744	NYSE	AZZ	Wed, Mar 23, 2011	22.68	22.79	22.37	22.61
4743	NYSE	AZZ	Tue, Mar 22, 2011	23.13	23.21	22.70	22.75
4742	NYSE	AZZ	Mon, Mar 21, 2011	22.43	23.20	22.43	23.15
4741	NYSE	AZZ	Fri, Mar 18, 2011	21.61	22.32	21.58	22.30
4740	NYSE	AZZ	Thu, Mar 17, 2011	21.64	21.78	21.45	21.50
4739	NYSE	AZZ	Wed, Mar 16, 2011	21.31	21.70	21.23	21.39
4738	NYSE	AZZ	Tue, Mar 15, 2011	21.08	21.66	20.80	21.54
4737	NYSE	AZZ	Mon, Mar 14, 2011	21.50	21.80	21.40	21.61
4736	NYSE	AZZ	Fri, Mar 11, 2011	21.38	21.91	21.31	21.64
4735	NYSE	AZZ	Thu, Mar 10, 2011	21.72	21.75	21.25	21.50
4734	NYSE	AZZ	Wed, Mar 9, 2011	21.90	22.25	21.90	21.94
4733	NYSE	AZZ	Tue, Mar 8, 2011	21.04	22.04	20.99	21.99
4732	NYSE	AZZ	Mon, Mar 7, 2011	21.09	21.19	20.75	21.00
4731	NYSE	AZZ	Fri, Mar 4, 2011	21.04	21.05	20.75	21.04
4730	NYSE	AZZ	Thu, Mar 3, 2011	21.12	21.25	20.87	21.00
4729	NYSE	AZZ	Wed, Mar 2, 2011	20.86	21.02	20.74	20.95
4728	NYSE	AZZ	Tue, Mar 1, 2011	21.33	21.42	20.88	20.91
4727	NYSE	AZZ	Mon, Feb 28, 2011	21.57	21.73	21.30	21.33
4726	NYSE	AZZ	Fri, Feb 25, 2011	21.29	21.56	21.20	21.55
4725	NYSE	AZZ	Thu, Feb 24, 2011	21.04	21.32	20.96	21.23
4724	NYSE	AZZ	Wed, Feb 23, 2011	21.27	21.37	20.99	21.11
4723	NYSE	AZZ	Tue, Feb 22, 2011	21.38	21.51	21.11	21.38
4722	NYSE	AZZ	Fri, Feb 18, 2011	20.93	21.64	20.84	21.60
4721	NYSE	AZZ	Thu, Feb 17, 2011	20.50	20.86	20.42	20.82
4720	NYSE	AZZ	Wed, Feb 16, 2011	20.45	20.61	20.41	20.54
4719	NYSE	AZZ	Tue, Feb 15, 2011	20.51	20.69	20.34	20.39
4718	NYSE	AZZ	Mon, Feb 14, 2011	20.48	20.61	20.38	20.58
4717	NYSE	AZZ	Fri, Feb 11, 2011	20.15	20.55	20.15	20.55
4716	NYSE	AZZ	Thu, Feb 10, 2011	20.16	20.32	20.06	20.30
4715	NYSE	AZZ	Wed, Feb 9, 2011	20.52	20.68	20.13	20.37
4714	NYSE	AZZ	Tue, Feb 8, 2011	20.53	20.69	20.36	20.67
4713	NYSE	AZZ	Mon, Feb 7, 2011	20.36	20.94	20.30	20.60
4712	NYSE	AZZ	Fri, Feb 4, 2011	20.33	20.60	20.28	20.40
4711	NYSE	AZZ	Thu, Feb 3, 2011	20.03	20.46	19.88	20.40
4710	NYSE	AZZ	Wed, Feb 2, 2011	20.23	20.37	19.96	20.01
4709	NYSE	AZZ	Tue, Feb 1, 2011	20.14	20.67	20.04	20.48
4708	NYSE	AZZ	Mon, Jan 31, 2011	19.95	20.14	19.86	20.05
4707	NYSE	AZZ	Fri, Jan 28, 2011	20.45	20.45	19.72	19.90
4706	NYSE	AZZ	Thu, Jan 27, 2011	20.63	20.70	20.15	20.48
4705	NYSE	AZZ	Wed, Jan 26, 2011	20.00	20.94	19.96	20.74
4704	NYSE	AZZ	Tue, Jan 25, 2011	19.90	20.00	19.60	19.98
4703	NYSE	AZZ	Mon, Jan 24, 2011	19.44	20.20	19.36	20.01
4702	NYSE	AZZ	Fri, Jan 21, 2011	18.61	19.78	18.50	19.39
4701	NYSE	AZZ	Thu, Jan 20, 2011	18.00	18.18	18.00	18.16
4700	NYSE	AZZ	Wed, Jan 19, 2011	18.03	18.23	17.77	18.13
4699	NYSE	AZZ	Tue, Jan 18, 2011	18.12	18.24	17.88	18.11
4698	NYSE	AZZ	Fri, Jan 14, 2011	18.24	18.37	18.06	18.26
4697	NYSE	AZZ	Thu, Jan 13, 2011	18.31	18.54	18.16	18.28
4696	NYSE	AZZ	Wed, Jan 12, 2011	18.39	18.45	18.13	18.25
4695	NYSE	AZZ	Tue, Jan 11, 2011	18.78	18.78	18.09	18.31
4694	NYSE	AZZ	Mon, Jan 10, 2011	19.07	19.13	18.64	18.71
4693	NYSE	AZZ	Fri, Jan 7, 2011	19.55	19.81	19.01	19.15
4692	NYSE	AZZ	Thu, Jan 6, 2011	20.23	20.24	19.42	19.59
4691	NYSE	AZZ	Wed, Jan 5, 2011	19.94	20.25	19.92	20.25
4690	NYSE	AZZ	Tue, Jan 4, 2011	20.50	20.50	20.03	20.04
4689	NYSE	AZZ	Mon, Jan 3, 2011	20.24	20.58	20.11	20.52
4688	NYSE	AZZ	Fri, Dec 31, 2010	20.20	20.45	19.92	20.01
4687	NYSE	AZZ	Thu, Dec 30, 2010	19.90	20.36	19.80	20.28
4686	NYSE	AZZ	Wed, Dec 29, 2010	20.50	20.60	19.97	19.97
4685	NYSE	AZZ	Tue, Dec 28, 2010	20.23	20.59	20.16	20.49
4684	NYSE	AZZ	Mon, Dec 27, 2010	20.04	20.27	19.96	20.25
4683	NYSE	AZZ	Thu, Dec 23, 2010	19.51	20.16	19.51	20.02
4682	NYSE	AZZ	Wed, Dec 22, 2010	19.38	19.59	19.16	19.55
4681	NYSE	AZZ	Tue, Dec 21, 2010	19.13	19.34	18.96	19.29
4680	NYSE	AZZ	Mon, Dec 20, 2010	19.35	19.42	18.66	18.99
4679	NYSE	AZZ	Fri, Dec 17, 2010	19.88	19.90	19.14	19.23
4678	NYSE	AZZ	Thu, Dec 16, 2010	19.45	19.78	19.29	19.77
4677	NYSE	AZZ	Wed, Dec 15, 2010	19.13	19.58	19.11	19.45
4676	NYSE	AZZ	Tue, Dec 14, 2010	19.17	19.26	19.10	19.14
4675	NYSE	AZZ	Mon, Dec 13, 2010	19.42	19.59	19.02	19.06
4674	NYSE	AZZ	Fri, Dec 10, 2010	19.30	19.37	18.92	19.31
4673	NYSE	AZZ	Thu, Dec 9, 2010	19.46	19.52	18.98	19.30
4672	NYSE	AZZ	Wed, Dec 8, 2010	19.51	19.55	19.25	19.26
4671	NYSE	AZZ	Tue, Dec 7, 2010	19.85	19.97	19.37	19.46
4670	NYSE	AZZ	Mon, Dec 6, 2010	19.56	19.75	19.36	19.74
4669	NYSE	AZZ	Fri, Dec 3, 2010	19.26	19.75	19.26	19.65
4668	NYSE	AZZ	Thu, Dec 2, 2010	19.28	19.39	19.16	19.39
4667	NYSE	AZZ	Wed, Dec 1, 2010	18.99	19.42	18.99	19.23
4666	NYSE	AZZ	Tue, Nov 30, 2010	18.80	18.85	18.55	18.64
4665	NYSE	AZZ	Mon, Nov 29, 2010	19.16	19.16	18.67	19.05
4664	NYSE	AZZ	Fri, Nov 26, 2010	19.04	19.44	19.04	19.31
4663	NYSE	AZZ	Wed, Nov 24, 2010	19.04	19.41	19.04	19.28
4662	NYSE	AZZ	Tue, Nov 23, 2010	18.93	18.95	18.70	18.87
4661	NYSE	AZZ	Mon, Nov 22, 2010	19.26	19.33	18.93	19.17
4660	NYSE	AZZ	Fri, Nov 19, 2010	19.05	19.37	18.94	19.28
4659	NYSE	AZZ	Thu, Nov 18, 2010	19.04	19.37	18.92	19.04
4658	NYSE	AZZ	Wed, Nov 17, 2010	19.01	19.06	18.68	18.84
4657	NYSE	AZZ	Tue, Nov 16, 2010	19.01	19.18	18.79	18.93
4656	NYSE	AZZ	Mon, Nov 15, 2010	19.58	19.64	19.11	19.16
4655	NYSE	AZZ	Fri, Nov 12, 2010	19.58	19.85	19.47	19.48
4654	NYSE	AZZ	Thu, Nov 11, 2010	19.86	20.00	19.71	19.82
4653	NYSE	AZZ	Wed, Nov 10, 2010	19.88	20.07	19.52	20.07
4652	NYSE	AZZ	Tue, Nov 9, 2010	20.01	20.13	19.64	19.89
4651	NYSE	AZZ	Mon, Nov 8, 2010	20.00	20.20	19.89	20.04
4650	NYSE	AZZ	Fri, Nov 5, 2010	19.43	20.04	19.43	20.01
4649	NYSE	AZZ	Thu, Nov 4, 2010	19.33	19.50	19.18	19.47
4648	NYSE	AZZ	Wed, Nov 3, 2010	18.81	19.12	18.70	19.06
4647	NYSE	AZZ	Tue, Nov 2, 2010	18.65	18.82	18.49	18.79
4646	NYSE	AZZ	Mon, Nov 1, 2010	18.59	18.82	18.31	18.45
4645	NYSE	AZZ	Fri, Oct 29, 2010	18.39	18.62	18.35	18.57
4644	NYSE	AZZ	Thu, Oct 28, 2010	18.69	18.73	18.31	18.49
4643	NYSE	AZZ	Wed, Oct 27, 2010	18.60	18.72	18.27	18.45
4642	NYSE	AZZ	Tue, Oct 26, 2010	18.89	19.07	18.63	18.70
4641	NYSE	AZZ	Mon, Oct 25, 2010	18.88	19.17	18.80	19.07
4640	NYSE	AZZ	Fri, Oct 22, 2010	18.80	18.80	18.55	18.79
4639	NYSE	AZZ	Thu, Oct 21, 2010	18.66	18.87	18.53	18.79
4638	NYSE	AZZ	Wed, Oct 20, 2010	19.03	19.27	18.50	18.58
4637	NYSE	AZZ	Tue, Oct 19, 2010	18.81	19.03	18.60	18.89
4636	NYSE	AZZ	Mon, Oct 18, 2010	18.86	19.12	18.81	19.09
4635	NYSE	AZZ	Fri, Oct 15, 2010	18.98	19.04	18.40	18.88
4634	NYSE	AZZ	Thu, Oct 14, 2010	18.83	18.91	18.65	18.81
4633	NYSE	AZZ	Wed, Oct 13, 2010	18.65	18.98	18.59	18.80
4632	NYSE	AZZ	Tue, Oct 12, 2010	18.75	18.86	18.48	18.63
4631	NYSE	AZZ	Mon, Oct 11, 2010	19.16	19.18	18.70	18.76
4630	NYSE	AZZ	Fri, Oct 8, 2010	18.87	19.27	18.73	19.12
4629	NYSE	AZZ	Thu, Oct 7, 2010	19.12	19.12	18.02	18.80
4628	NYSE	AZZ	Wed, Oct 6, 2010	19.24	19.63	18.91	19.12
4627	NYSE	AZZ	Tue, Oct 5, 2010	19.45	19.45	18.94	19.35
4626	NYSE	AZZ	Mon, Oct 4, 2010	19.62	19.74	18.68	19.27
4625	NYSE	AZZ	Fri, Oct 1, 2010	21.94	21.94	19.55	19.75
4624	NYSE	AZZ	Thu, Sep 30, 2010	21.71	21.90	20.68	21.42
4623	NYSE	AZZ	Wed, Sep 29, 2010	21.35	21.81	21.14	21.59
4622	NYSE	AZZ	Tue, Sep 28, 2010	21.50	21.61	21.07	21.53
4621	NYSE	AZZ	Mon, Sep 27, 2010	21.06	21.56	20.61	21.50
4620	NYSE	AZZ	Fri, Sep 24, 2010	20.74	21.11	20.74	21.09
4619	NYSE	AZZ	Thu, Sep 23, 2010	20.63	20.95	20.29	20.37
4618	NYSE	AZZ	Wed, Sep 22, 2010	20.77	20.98	20.66	20.80
4617	NYSE	AZZ	Tue, Sep 21, 2010	21.23	21.30	20.77	20.89
4616	NYSE	AZZ	Mon, Sep 20, 2010	21.06	21.38	20.57	21.32
4615	NYSE	AZZ	Fri, Sep 17, 2010	21.15	21.32	20.64	21.03
4614	NYSE	AZZ	Thu, Sep 16, 2010	21.11	21.30	20.67	20.94
4613	NYSE	AZZ	Wed, Sep 15, 2010	21.08	21.39	20.80	21.22
4612	NYSE	AZZ	Tue, Sep 14, 2010	21.35	21.60	21.09	21.17
4611	NYSE	AZZ	Mon, Sep 13, 2010	21.14	21.47	20.91	21.36
4610	NYSE	AZZ	Fri, Sep 10, 2010	20.94	21.33	20.73	20.97
4609	NYSE	AZZ	Thu, Sep 9, 2010	21.08	21.23	20.47	20.91
4608	NYSE	AZZ	Wed, Sep 8, 2010	20.54	21.18	20.54	20.69
4607	NYSE	AZZ	Tue, Sep 7, 2010	21.02	21.07	20.40	20.54
4606	NYSE	AZZ	Fri, Sep 3, 2010	20.93	21.16	20.67	21.07
4605	NYSE	AZZ	Thu, Sep 2, 2010	20.81	20.91	20.32	20.67
4604	NYSE	AZZ	Wed, Sep 1, 2010	20.33	20.99	20.26	20.79
4603	NYSE	AZZ	Tue, Aug 31, 2010	19.98	20.40	19.60	19.97
4602	NYSE	AZZ	Mon, Aug 30, 2010	20.19	20.21	19.89	19.96
4601	NYSE	AZZ	Fri, Aug 27, 2010	19.42	20.36	19.10	20.34
4600	NYSE	AZZ	Thu, Aug 26, 2010	19.32	19.59	19.18	19.22
4599	NYSE	AZZ	Wed, Aug 25, 2010	19.25	19.39	18.90	19.32
4598	NYSE	AZZ	Tue, Aug 24, 2010	19.26	19.70	18.88	19.32
4597	NYSE	AZZ	Mon, Aug 23, 2010	20.08	20.35	19.49	19.55
4596	NYSE	AZZ	Fri, Aug 20, 2010	19.79	20.05	19.44	19.99
4595	NYSE	AZZ	Thu, Aug 19, 2010	20.52	20.52	19.76	19.83
4594	NYSE	AZZ	Wed, Aug 18, 2010	20.78	20.81	20.36	20.67
4593	NYSE	AZZ	Tue, Aug 17, 2010	20.82	21.16	20.72	20.78
4592	NYSE	AZZ	Mon, Aug 16, 2010	20.02	20.66	19.92	20.50
4591	NYSE	AZZ	Fri, Aug 13, 2010	20.54	20.69	20.00	20.20
4590	NYSE	AZZ	Thu, Aug 12, 2010	20.59	21.10	20.39	20.68
4589	NYSE	AZZ	Wed, Aug 11, 2010	21.09	21.18	20.63	21.03
4588	NYSE	AZZ	Tue, Aug 10, 2010	21.34	21.61	20.83	21.34
4587	NYSE	AZZ	Mon, Aug 9, 2010	21.93	21.93	21.50	21.70
4586	NYSE	AZZ	Fri, Aug 6, 2010	21.42	21.82	21.01	21.69
4585	NYSE	AZZ	Thu, Aug 5, 2010	21.87	22.18	21.68	21.84
4584	NYSE	AZZ	Wed, Aug 4, 2010	21.56	22.21	21.49	22.07
4583	NYSE	AZZ	Tue, Aug 3, 2010	22.00	22.07	21.46	21.50
4582	NYSE	AZZ	Mon, Aug 2, 2010	22.11	22.45	21.81	22.14
4581	NYSE	AZZ	Fri, Jul 30, 2010	21.34	22.03	21.11	21.77
4580	NYSE	AZZ	Thu, Jul 29, 2010	22.01	22.11	21.19	21.79
4579	NYSE	AZZ	Wed, Jul 28, 2010	21.94	22.19	21.57	21.86
4578	NYSE	AZZ	Tue, Jul 27, 2010	22.42	22.50	21.90	21.94
4577	NYSE	AZZ	Mon, Jul 26, 2010	21.78	22.50	21.66	22.29
4576	NYSE	AZZ	Fri, Jul 23, 2010	20.90	21.81	20.70	21.64
4575	NYSE	AZZ	Thu, Jul 22, 2010	20.70	21.23	20.53	21.01
4574	NYSE	AZZ	Wed, Jul 21, 2010	20.64	20.80	20.20	20.31
4573	NYSE	AZZ	Tue, Jul 20, 2010	19.74	20.62	19.59	20.59
4572	NYSE	AZZ	Mon, Jul 19, 2010	19.44	20.08	19.26	20.01
4571	NYSE	AZZ	Fri, Jul 16, 2010	19.70	19.79	19.25	19.32
4570	NYSE	AZZ	Thu, Jul 15, 2010	19.90	20.10	19.55	19.93
4569	NYSE	AZZ	Wed, Jul 14, 2010	20.40	20.64	19.55	19.91
4568	NYSE	AZZ	Tue, Jul 13, 2010	20.15	20.68	20.03	20.46
4567	NYSE	AZZ	Mon, Jul 12, 2010	19.76	20.30	19.67	19.86
4566	NYSE	AZZ	Fri, Jul 9, 2010	19.41	19.91	19.28	19.89
4565	NYSE	AZZ	Thu, Jul 8, 2010	19.46	19.63	18.96	19.51
4564	NYSE	AZZ	Wed, Jul 7, 2010	18.68	19.39	18.68	19.28
4563	NYSE	AZZ	Tue, Jul 6, 2010	19.14	19.63	18.63	18.74
4562	NYSE	AZZ	Fri, Jul 2, 2010	18.99	19.09	18.59	18.85
4561	NYSE	AZZ	Thu, Jul 1, 2010	18.41	18.89	17.91	18.79
4560	NYSE	AZZ	Wed, Jun 30, 2010	18.81	19.34	18.28	18.39
4559	NYSE	AZZ	Tue, Jun 29, 2010	18.85	19.31	18.40	18.83
4558	NYSE	AZZ	Mon, Jun 28, 2010	19.56	20.09	19.09	19.24
4557	NYSE	AZZ	Fri, Jun 25, 2010	20.10	20.33	19.32	19.85
4556	NYSE	AZZ	Thu, Jun 24, 2010	19.25	19.62	19.13	19.37
4555	NYSE	AZZ	Wed, Jun 23, 2010	19.48	19.61	19.22	19.35
4554	NYSE	AZZ	Tue, Jun 22, 2010	19.57	19.95	19.36	19.49
4553	NYSE	AZZ	Mon, Jun 21, 2010	20.00	20.05	19.42	19.61
4552	NYSE	AZZ	Fri, Jun 18, 2010	19.44	19.92	19.24	19.69
4551	NYSE	AZZ	Thu, Jun 17, 2010	19.36	19.59	19.12	19.29
4550	NYSE	AZZ	Wed, Jun 16, 2010	18.81	19.50	18.67	19.19
4549	NYSE	AZZ	Tue, Jun 15, 2010	18.44	19.18	18.26	19.07
4548	NYSE	AZZ	Mon, Jun 14, 2010	18.83	18.93	18.15	18.32
4547	NYSE	AZZ	Fri, Jun 11, 2010	18.03	18.57	17.88	18.55
4546	NYSE	AZZ	Thu, Jun 10, 2010	17.78	18.29	17.60	18.24
4545	NYSE	AZZ	Wed, Jun 9, 2010	17.27	18.14	17.25	17.40
4544	NYSE	AZZ	Tue, Jun 8, 2010	17.45	17.61	16.84	17.12
4543	NYSE	AZZ	Mon, Jun 7, 2010	17.86	17.95	17.39	17.44
4542	NYSE	AZZ	Fri, Jun 4, 2010	18.57	18.63	17.71	17.79
4541	NYSE	AZZ	Thu, Jun 3, 2010	18.67	19.11	18.40	18.90
4540	NYSE	AZZ	Wed, Jun 2, 2010	17.98	18.78	17.76	18.75
4539	NYSE	AZZ	Tue, Jun 1, 2010	18.18	18.66	17.76	17.79
4538	NYSE	AZZ	Fri, May 28, 2010	18.73	18.80	18.19	18.46
4537	NYSE	AZZ	Thu, May 27, 2010	18.57	18.97	18.47	18.85
4536	NYSE	AZZ	Wed, May 26, 2010	18.17	18.54	18.01	18.06
4535	NYSE	AZZ	Tue, May 25, 2010	17.62	18.03	17.39	17.99
4534	NYSE	AZZ	Mon, May 24, 2010	18.28	18.80	18.12	18.17
4533	NYSE	AZZ	Fri, May 21, 2010	17.56	18.56	17.38	18.48
4532	NYSE	AZZ	Thu, May 20, 2010	18.69	18.90	17.95	18.02
4531	NYSE	AZZ	Wed, May 19, 2010	19.24	19.47	18.88	19.38
4530	NYSE	AZZ	Tue, May 18, 2010	20.18	20.18	19.31	19.38
4529	NYSE	AZZ	Mon, May 17, 2010	20.40	20.57	19.48	20.01
4528	NYSE	AZZ	Fri, May 14, 2010	20.46	20.50	19.98	20.34
4527	NYSE	AZZ	Thu, May 13, 2010	20.52	20.86	20.29	20.58
4526	NYSE	AZZ	Wed, May 12, 2010	19.80	20.87	19.80	20.53
4525	NYSE	AZZ	Tue, May 11, 2010	19.75	20.25	19.20	19.90
4524	NYSE	AZZ	Mon, May 10, 2010	19.60	19.85	18.99	19.81
4523	NYSE	AZZ	Fri, May 7, 2010	18.66	18.92	17.56	18.27
4522	NYSE	AZZ	Thu, May 6, 2010	19.20	19.56	17.87	18.67
4521	NYSE	AZZ	Wed, May 5, 2010	19.73	19.76	19.01	19.41
4520	NYSE	AZZ	Tue, May 4, 2010	20.55	20.55	19.73	19.91
4519	NYSE	AZZ	Mon, May 3, 2010	20.36	20.83	19.81	20.76
4518	NYSE	AZZ	Fri, Apr 30, 2010	21.43	21.50	20.31	20.31
4517	NYSE	AZZ	Thu, Apr 29, 2010	20.93	21.51	20.78	21.51
4516	NYSE	AZZ	Wed, Apr 28, 2010	20.49	20.84	20.41	20.69
4515	NYSE	AZZ	Tue, Apr 27, 2010	20.58	20.86	20.40	20.42
4514	NYSE	AZZ	Mon, Apr 26, 2010	20.85	21.16	20.57	20.66
4513	NYSE	AZZ	Fri, Apr 23, 2010	20.89	21.01	20.53	20.82
4512	NYSE	AZZ	Thu, Apr 22, 2010	20.48	20.91	20.31	20.87
4511	NYSE	AZZ	Wed, Apr 21, 2010	20.82	20.95	20.39	20.76
4510	NYSE	AZZ	Tue, Apr 20, 2010	20.67	20.89	20.61	20.81
4509	NYSE	AZZ	Mon, Apr 19, 2010	20.29	20.52	19.64	20.47
4508	NYSE	AZZ	Fri, Apr 16, 2010	20.76	20.89	20.13	20.43
4507	NYSE	AZZ	Thu, Apr 15, 2010	20.88	21.06	20.66	20.72
4506	NYSE	AZZ	Wed, Apr 14, 2010	20.75	21.09	20.65	20.84
4505	NYSE	AZZ	Tue, Apr 13, 2010	19.58	20.54	19.58	20.53
4504	NYSE	AZZ	Mon, Apr 12, 2010	20.06	20.11	19.79	19.87
4503	NYSE	AZZ	Fri, Apr 9, 2010	20.07	20.24	19.89	20.02
4502	NYSE	AZZ	Thu, Apr 8, 2010	19.87	20.30	19.82	20.02
4501	NYSE	AZZ	Wed, Apr 7, 2010	20.37	20.49	19.84	20.06
4500	NYSE	AZZ	Tue, Apr 6, 2010	19.90	20.49	19.77	20.32
4499	NYSE	AZZ	Mon, Apr 5, 2010	19.24	20.00	19.01	19.99
4498	NYSE	AZZ	Thu, Apr 1, 2010	17.12	19.48	17.12	19.23
4497	NYSE	AZZ	Wed, Mar 31, 2010	17.23	17.30	16.91	16.93
4496	NYSE	AZZ	Tue, Mar 30, 2010	17.38	17.41	17.08	17.24
4495	NYSE	AZZ	Mon, Mar 29, 2010	17.44	17.59	17.34	17.40
4494	NYSE	AZZ	Fri, Mar 26, 2010	17.46	17.59	17.24	17.34
4493	NYSE	AZZ	Thu, Mar 25, 2010	17.43	17.85	17.30	17.36
4492	NYSE	AZZ	Wed, Mar 24, 2010	17.73	17.75	17.34	17.38
4491	NYSE	AZZ	Tue, Mar 23, 2010	17.68	17.75	17.52	17.73
4490	NYSE	AZZ	Mon, Mar 22, 2010	17.36	17.69	17.25	17.65
4489	NYSE	AZZ	Fri, Mar 19, 2010	17.75	17.81	17.09	17.31
4488	NYSE	AZZ	Thu, Mar 18, 2010	17.51	17.70	17.44	17.67
4487	NYSE	AZZ	Wed, Mar 17, 2010	17.44	17.79	17.36	17.42
4486	NYSE	AZZ	Tue, Mar 16, 2010	17.32	17.40	17.19	17.38
4485	NYSE	AZZ	Mon, Mar 15, 2010	17.09	17.33	16.90	17.13
4484	NYSE	AZZ	Fri, Mar 12, 2010	17.16	17.19	16.93	17.12
4483	NYSE	AZZ	Thu, Mar 11, 2010	17.02	17.15	16.90	17.14
4482	NYSE	AZZ	Wed, Mar 10, 2010	16.85	17.18	16.85	17.08
4481	NYSE	AZZ	Tue, Mar 9, 2010	16.90	17.00	16.76	16.83
4480	NYSE	AZZ	Mon, Mar 8, 2010	16.75	16.96	16.75	16.91
4479	NYSE	AZZ	Fri, Mar 5, 2010	16.62	16.75	16.50	16.73
4478	NYSE	AZZ	Thu, Mar 4, 2010	16.11	16.50	16.04	16.49
4477	NYSE	AZZ	Wed, Mar 3, 2010	16.01	16.34	15.87	16.06
4476	NYSE	AZZ	Tue, Mar 2, 2010	15.91	16.07	15.86	15.90
4475	NYSE	AZZ	Mon, Mar 1, 2010	15.80	16.20	15.64	15.84
4474	NYSE	AZZ	Fri, Feb 26, 2010	15.88	15.88	15.62	15.71
4473	NYSE	AZZ	Thu, Feb 25, 2010	15.58	15.95	15.35	15.82
4472	NYSE	AZZ	Wed, Feb 24, 2010	15.71	16.12	15.54	15.75
4471	NYSE	AZZ	Tue, Feb 23, 2010	16.00	16.04	15.55	15.70
4470	NYSE	AZZ	Mon, Feb 22, 2010	15.45	16.03	15.31	15.94
4469	NYSE	AZZ	Fri, Feb 19, 2010	14.91	15.48	14.87	15.41
4468	NYSE	AZZ	Thu, Feb 18, 2010	14.91	15.01	14.71	15.00
4467	NYSE	AZZ	Wed, Feb 17, 2010	14.99	15.24	14.80	14.97
4466	NYSE	AZZ	Tue, Feb 16, 2010	15.38	15.47	15.13	15.41
4465	NYSE	AZZ	Fri, Feb 12, 2010	15.05	15.34	14.83	15.34
4464	NYSE	AZZ	Thu, Feb 11, 2010	15.00	15.17	14.64	15.16
4463	NYSE	AZZ	Wed, Feb 10, 2010	14.94	15.15	14.58	15.06
4462	NYSE	AZZ	Tue, Feb 9, 2010	14.75	15.12	14.65	14.96
4461	NYSE	AZZ	Mon, Feb 8, 2010	14.52	14.90	14.37	14.51
4460	NYSE	AZZ	Fri, Feb 5, 2010	14.48	14.61	13.95	14.58
4459	NYSE	AZZ	Thu, Feb 4, 2010	14.88	14.95	14.38	14.41
4458	NYSE	AZZ	Wed, Feb 3, 2010	15.02	15.42	14.92	14.96
4457	NYSE	AZZ	Tue, Feb 2, 2010	15.21	15.34	15.05	15.13
4456	NYSE	AZZ	Mon, Feb 1, 2010	15.16	15.38	15.05	15.24
4455	NYSE	AZZ	Fri, Jan 29, 2010	15.33	15.52	15.04	15.04
4454	NYSE	AZZ	Thu, Jan 28, 2010	15.65	15.65	15.05	15.22
4453	NYSE	AZZ	Wed, Jan 27, 2010	15.21	15.59	15.06	15.56
4452	NYSE	AZZ	Tue, Jan 26, 2010	15.07	15.23	14.92	15.06
4451	NYSE	AZZ	Mon, Jan 25, 2010	15.38	15.43	15.05	15.09
4450	NYSE	AZZ	Fri, Jan 22, 2010	15.54	15.63	15.08	15.08
4449	NYSE	AZZ	Thu, Jan 21, 2010	15.52	15.72	15.08	15.35
4448	NYSE	AZZ	Wed, Jan 20, 2010	15.49	15.84	15.38	15.42
4447	NYSE	AZZ	Tue, Jan 19, 2010	15.55	15.99	15.41	15.72
4446	NYSE	AZZ	Fri, Jan 15, 2010	14.89	15.56	14.64	15.49
4445	NYSE	AZZ	Thu, Jan 14, 2010	16.33	16.54	16.23	16.28
4444	NYSE	AZZ	Wed, Jan 13, 2010	15.84	16.43	15.65	16.32
4443	NYSE	AZZ	Tue, Jan 12, 2010	15.88	16.25	15.70	15.84
4442	NYSE	AZZ	Mon, Jan 11, 2010	16.17	16.39	15.66	16.08
4441	NYSE	AZZ	Fri, Jan 8, 2010	15.95	16.41	15.58	16.17
4440	NYSE	AZZ	Thu, Jan 7, 2010	17.11	17.81	17.02	17.42
4439	NYSE	AZZ	Wed, Jan 6, 2010	16.65	17.09	16.58	17.07
4438	NYSE	AZZ	Tue, Jan 5, 2010	16.97	17.23	16.53	16.67
4437	NYSE	AZZ	Mon, Jan 4, 2010	16.65	16.91	16.51	16.91
4436	NYSE	AZZ	Thu, Dec 31, 2009	16.62	16.67	16.35	16.35
4435	NYSE	AZZ	Wed, Dec 30, 2009	16.62	16.78	16.46	16.63
4434	NYSE	AZZ	Tue, Dec 29, 2009	16.57	16.75	16.43	16.66
4433	NYSE	AZZ	Mon, Dec 28, 2009	17.14	17.43	16.35	16.69
4432	NYSE	AZZ	Thu, Dec 24, 2009	16.85	17.18	16.85	17.12
4431	NYSE	AZZ	Wed, Dec 23, 2009	16.61	16.90	16.61	16.83
4430	NYSE	AZZ	Tue, Dec 22, 2009	16.90	16.93	16.52	16.56
4429	NYSE	AZZ	Mon, Dec 21, 2009	16.91	17.08	16.67	16.88
4428	NYSE	AZZ	Fri, Dec 18, 2009	16.71	16.84	16.28	16.74
4427	NYSE	AZZ	Thu, Dec 17, 2009	17.01	17.05	16.50	16.53
4426	NYSE	AZZ	Wed, Dec 16, 2009	17.37	17.47	16.92	17.09
4425	NYSE	AZZ	Tue, Dec 15, 2009	17.42	17.42	17.07	17.15
4424	NYSE	AZZ	Mon, Dec 14, 2009	16.94	17.60	16.85	17.55
4423	NYSE	AZZ	Fri, Dec 11, 2009	17.74	18.00	16.88	16.90
4422	NYSE	AZZ	Thu, Dec 10, 2009	17.70	17.89	17.41	17.56
4421	NYSE	AZZ	Wed, Dec 9, 2009	17.70	17.85	17.34	17.70
4420	NYSE	AZZ	Tue, Dec 8, 2009	17.31	18.05	17.06	17.59
4419	NYSE	AZZ	Mon, Dec 7, 2009	16.78	17.43	16.61	17.40
4418	NYSE	AZZ	Fri, Dec 4, 2009	16.87	16.99	16.15	16.78
4417	NYSE	AZZ	Thu, Dec 3, 2009	17.30	17.53	16.33	16.40
4416	NYSE	AZZ	Wed, Dec 2, 2009	17.43	17.69	17.10	17.18
4415	NYSE	AZZ	Tue, Dec 1, 2009	17.17	17.48	17.03	17.38
4414	NYSE	AZZ	Mon, Nov 30, 2009	16.85	16.97	16.39	16.93
4413	NYSE	AZZ	Fri, Nov 27, 2009	17.00	17.39	16.88	16.88
4412	NYSE	AZZ	Wed, Nov 25, 2009	17.26	17.48	17.14	17.33
4411	NYSE	AZZ	Tue, Nov 24, 2009	17.14	17.35	16.78	17.20
4410	NYSE	AZZ	Mon, Nov 23, 2009	16.93	17.58	16.93	17.11
4409	NYSE	AZZ	Fri, Nov 20, 2009	16.20	16.85	15.86	16.74
4408	NYSE	AZZ	Thu, Nov 19, 2009	16.52	16.54	16.17	16.29
4407	NYSE	AZZ	Wed, Nov 18, 2009	17.06	17.10	16.24	16.57
4406	NYSE	AZZ	Tue, Nov 17, 2009	17.15	17.23	16.88	17.11
4405	NYSE	AZZ	Mon, Nov 16, 2009	17.29	17.50	16.85	17.20
4404	NYSE	AZZ	Fri, Nov 13, 2009	16.91	17.31	16.59	17.05
4403	NYSE	AZZ	Thu, Nov 12, 2009	17.76	18.02	16.89	16.89
4402	NYSE	AZZ	Wed, Nov 11, 2009	17.83	18.07	17.55	17.85
4401	NYSE	AZZ	Tue, Nov 10, 2009	17.76	18.10	17.37	17.55
4400	NYSE	AZZ	Mon, Nov 9, 2009	18.20	18.39	17.80	17.87
4399	NYSE	AZZ	Fri, Nov 6, 2009	17.63	18.62	17.60	18.06
4398	NYSE	AZZ	Thu, Nov 5, 2009	17.26	17.80	17.21	17.79
4397	NYSE	AZZ	Wed, Nov 4, 2009	17.31	17.54	16.95	16.99
4396	NYSE	AZZ	Tue, Nov 3, 2009	17.03	17.57	17.03	17.42
4395	NYSE	AZZ	Mon, Nov 2, 2009	17.29	17.58	16.84	17.25
4394	NYSE	AZZ	Fri, Oct 30, 2009	17.72	17.75	17.01	17.13
4393	NYSE	AZZ	Thu, Oct 29, 2009	17.37	17.94	17.33	17.83
4392	NYSE	AZZ	Wed, Oct 28, 2009	17.75	17.90	17.02	17.19
4391	NYSE	AZZ	Tue, Oct 27, 2009	18.03	18.49	17.67	17.83
4390	NYSE	AZZ	Mon, Oct 26, 2009	19.04	19.38	17.88	18.01
4389	NYSE	AZZ	Fri, Oct 23, 2009	19.56	19.56	18.61	18.97
4388	NYSE	AZZ	Thu, Oct 22, 2009	19.05	19.50	18.71	19.42
4387	NYSE	AZZ	Wed, Oct 21, 2009	19.29	19.99	18.96	19.06
4386	NYSE	AZZ	Tue, Oct 20, 2009	19.84	19.96	18.89	19.25
4385	NYSE	AZZ	Mon, Oct 19, 2009	19.28	20.09	19.25	19.91
4384	NYSE	AZZ	Fri, Oct 16, 2009	19.74	19.84	19.25	19.31
4383	NYSE	AZZ	Thu, Oct 15, 2009	19.89	20.17	19.53	19.86
4382	NYSE	AZZ	Wed, Oct 14, 2009	19.88	20.03	19.57	20.02
4381	NYSE	AZZ	Tue, Oct 13, 2009	19.69	19.77	19.25	19.64
4380	NYSE	AZZ	Mon, Oct 12, 2009	20.37	20.45	19.49	19.78
4379	NYSE	AZZ	Fri, Oct 9, 2009	19.64	20.38	19.63	20.14
4378	NYSE	AZZ	Thu, Oct 8, 2009	20.04	20.25	19.51	19.59
4377	NYSE	AZZ	Wed, Oct 7, 2009	19.59	20.20	19.34	19.87
4376	NYSE	AZZ	Tue, Oct 6, 2009	19.31	19.73	19.16	19.59
4375	NYSE	AZZ	Mon, Oct 5, 2009	19.33	19.83	19.01	19.04
4374	NYSE	AZZ	Fri, Oct 2, 2009	19.36	19.67	19.22	19.27
4373	NYSE	AZZ	Thu, Oct 1, 2009	19.89	20.16	19.57	19.67
4372	NYSE	AZZ	Wed, Sep 30, 2009	20.44	20.55	19.39	20.09
4371	NYSE	AZZ	Tue, Sep 29, 2009	20.87	20.88	20.11	20.24
4370	NYSE	AZZ	Mon, Sep 28, 2009	19.26	21.36	19.17	21.24
4369	NYSE	AZZ	Fri, Sep 25, 2009	18.87	19.68	18.42	19.03
4368	NYSE	AZZ	Thu, Sep 24, 2009	18.33	18.33	17.58	17.98
4367	NYSE	AZZ	Wed, Sep 23, 2009	18.30	18.62	18.03	18.28
4366	NYSE	AZZ	Tue, Sep 22, 2009	18.74	18.86	18.24	18.33
4365	NYSE	AZZ	Mon, Sep 21, 2009	18.47	18.92	17.99	18.63
4364	NYSE	AZZ	Fri, Sep 18, 2009	19.31	19.31	18.65	18.71
4363	NYSE	AZZ	Thu, Sep 17, 2009	19.29	19.47	18.96	19.23
4362	NYSE	AZZ	Wed, Sep 16, 2009	18.49	19.30	18.40	19.29
4361	NYSE	AZZ	Tue, Sep 15, 2009	18.83	19.15	18.22	18.27
4360	NYSE	AZZ	Mon, Sep 14, 2009	18.25	18.83	18.25	18.83
4359	NYSE	AZZ	Fri, Sep 11, 2009	18.58	18.87	18.24	18.40
4358	NYSE	AZZ	Thu, Sep 10, 2009	18.11	18.61	18.11	18.58
4357	NYSE	AZZ	Wed, Sep 9, 2009	17.93	18.31	17.73	18.04
4356	NYSE	AZZ	Tue, Sep 8, 2009	18.06	18.06	17.43	18.03
4355	NYSE	AZZ	Fri, Sep 4, 2009	17.49	17.94	17.07	17.83
4354	NYSE	AZZ	Thu, Sep 3, 2009	17.33	17.52	16.90	17.44
4353	NYSE	AZZ	Wed, Sep 2, 2009	16.92	17.53	16.92	17.19
4352	NYSE	AZZ	Tue, Sep 1, 2009	17.32	18.32	16.95	17.01
4351	NYSE	AZZ	Mon, Aug 31, 2009	17.91	17.96	16.94	17.21
4350	NYSE	AZZ	Fri, Aug 28, 2009	18.63	18.91	17.90	18.02
4349	NYSE	AZZ	Thu, Aug 27, 2009	18.48	18.63	17.75	18.39
4348	NYSE	AZZ	Wed, Aug 26, 2009	18.77	18.99	18.22	18.56
4347	NYSE	AZZ	Tue, Aug 25, 2009	18.99	19.10	18.81	18.86
4346	NYSE	AZZ	Mon, Aug 24, 2009	19.01	19.39	18.76	18.93
4345	NYSE	AZZ	Fri, Aug 21, 2009	18.64	19.24	18.64	19.01
4344	NYSE	AZZ	Thu, Aug 20, 2009	18.27	18.56	18.16	18.38
4343	NYSE	AZZ	Wed, Aug 19, 2009	17.60	18.20	17.41	18.14
4342	NYSE	AZZ	Tue, Aug 18, 2009	17.75	17.98	17.63	17.77
4341	NYSE	AZZ	Mon, Aug 17, 2009	18.07	18.20	17.44	17.54
4340	NYSE	AZZ	Fri, Aug 14, 2009	18.83	18.96	18.20	18.40
4339	NYSE	AZZ	Thu, Aug 13, 2009	18.66	19.00	18.30	18.88
4338	NYSE	AZZ	Wed, Aug 12, 2009	18.11	18.96	18.11	18.66
4337	NYSE	AZZ	Tue, Aug 11, 2009	18.62	18.73	18.10	18.15
4336	NYSE	AZZ	Mon, Aug 10, 2009	18.27	18.64	18.10	18.64
4335	NYSE	AZZ	Fri, Aug 7, 2009	18.69	18.70	18.23	18.36
4334	NYSE	AZZ	Thu, Aug 6, 2009	19.02	19.24	18.36	18.47
4333	NYSE	AZZ	Wed, Aug 5, 2009	19.71	19.78	18.66	18.77
4332	NYSE	AZZ	Tue, Aug 4, 2009	19.73	19.89	19.54	19.66
4331	NYSE	AZZ	Mon, Aug 3, 2009	19.50	19.87	19.32	19.84
4330	NYSE	AZZ	Fri, Jul 31, 2009	19.20	19.70	19.20	19.38
4329	NYSE	AZZ	Thu, Jul 30, 2009	19.28	19.57	19.02	19.20
4328	NYSE	AZZ	Wed, Jul 29, 2009	19.13	19.13	18.66	18.93
4327	NYSE	AZZ	Tue, Jul 28, 2009	19.04	19.23	18.67	19.18
4326	NYSE	AZZ	Mon, Jul 27, 2009	19.01	19.38	18.88	19.14
4325	NYSE	AZZ	Fri, Jul 24, 2009	18.77	19.04	18.50	18.88
4324	NYSE	AZZ	Thu, Jul 23, 2009	18.25	19.03	18.13	18.90
4323	NYSE	AZZ	Wed, Jul 22, 2009	17.89	18.39	17.76	18.25
4322	NYSE	AZZ	Tue, Jul 21, 2009	17.09	17.92	17.01	17.88
4321	NYSE	AZZ	Mon, Jul 20, 2009	16.92	17.06	16.56	16.84
4320	NYSE	AZZ	Fri, Jul 17, 2009	16.88	17.12	16.66	16.74
4319	NYSE	AZZ	Thu, Jul 16, 2009	16.89	17.09	16.61	17.00
4318	NYSE	AZZ	Wed, Jul 15, 2009	16.59	17.04	16.43	16.95
4317	NYSE	AZZ	Tue, Jul 14, 2009	16.50	16.50	16.07	16.18
4316	NYSE	AZZ	Mon, Jul 13, 2009	15.94	16.53	15.68	16.43
4315	NYSE	AZZ	Fri, Jul 10, 2009	15.58	15.98	15.22	15.90
4314	NYSE	AZZ	Thu, Jul 9, 2009	15.90	15.99	15.53	15.74
4313	NYSE	AZZ	Wed, Jul 8, 2009	15.78	15.90	15.36	15.73
4312	NYSE	AZZ	Tue, Jul 7, 2009	16.45	16.50	15.78	15.83
4311	NYSE	AZZ	Mon, Jul 6, 2009	16.89	16.95	16.33	16.49
4310	NYSE	AZZ	Thu, Jul 2, 2009	17.50	17.51	16.88	17.02
4309	NYSE	AZZ	Wed, Jul 1, 2009	17.32	18.33	17.28	17.80
4308	NYSE	AZZ	Tue, Jun 30, 2009	17.68	17.87	17.09	17.21
4307	NYSE	AZZ	Mon, Jun 29, 2009	16.66	17.98	16.66	17.60
4306	NYSE	AZZ	Fri, Jun 26, 2009	16.43	17.00	15.53	16.95
4305	NYSE	AZZ	Thu, Jun 25, 2009	16.37	17.27	16.37	16.68
4304	NYSE	AZZ	Wed, Jun 24, 2009	15.96	16.72	15.81	16.48
4303	NYSE	AZZ	Tue, Jun 23, 2009	16.18	16.31	15.51	15.84
4302	NYSE	AZZ	Mon, Jun 22, 2009	17.22	17.37	15.93	16.12
4301	NYSE	AZZ	Fri, Jun 19, 2009	17.25	17.73	17.19	17.31
4300	NYSE	AZZ	Thu, Jun 18, 2009	17.37	17.57	16.98	17.09
4299	NYSE	AZZ	Wed, Jun 17, 2009	17.39	17.78	17.21	17.54
4298	NYSE	AZZ	Tue, Jun 16, 2009	18.08	18.25	17.00	17.56
4297	NYSE	AZZ	Mon, Jun 15, 2009	18.14	18.14	17.57	17.88
4296	NYSE	AZZ	Fri, Jun 12, 2009	18.23	18.34	18.00	18.22
4295	NYSE	AZZ	Thu, Jun 11, 2009	18.66	19.04	18.42	18.46
4294	NYSE	AZZ	Wed, Jun 10, 2009	18.85	18.90	18.08	18.55
4293	NYSE	AZZ	Tue, Jun 9, 2009	18.44	18.79	17.80	18.61
4292	NYSE	AZZ	Mon, Jun 8, 2009	17.80	18.49	17.36	18.23
4291	NYSE	AZZ	Fri, Jun 5, 2009	19.35	19.35	17.28	17.82
4290	NYSE	AZZ	Thu, Jun 4, 2009	18.58	19.23	18.39	19.20
4289	NYSE	AZZ	Wed, Jun 3, 2009	18.55	18.60	18.00	18.40
4288	NYSE	AZZ	Tue, Jun 2, 2009	18.39	18.73	17.97	18.57
4287	NYSE	AZZ	Mon, Jun 1, 2009	17.88	18.76	17.45	18.39
4286	NYSE	AZZ	Fri, May 29, 2009	16.92	17.46	16.83	17.38
4285	NYSE	AZZ	Thu, May 28, 2009	16.66	16.94	15.96	16.80
4284	NYSE	AZZ	Wed, May 27, 2009	16.78	17.07	16.42	16.42
4283	NYSE	AZZ	Tue, May 26, 2009	15.10	16.88	15.03	16.84
4282	NYSE	AZZ	Fri, May 22, 2009	15.65	16.03	15.26	15.29
4281	NYSE	AZZ	Thu, May 21, 2009	16.05	16.07	15.17	15.58
4280	NYSE	AZZ	Wed, May 20, 2009	16.00	16.84	16.00	16.36
4279	NYSE	AZZ	Tue, May 19, 2009	15.84	16.20	15.57	15.80
4278	NYSE	AZZ	Mon, May 18, 2009	15.31	15.99	15.28	15.93
4277	NYSE	AZZ	Fri, May 15, 2009	15.14	15.47	14.95	15.13
4276	NYSE	AZZ	Thu, May 14, 2009	15.11	15.29	14.45	15.02
4275	NYSE	AZZ	Wed, May 13, 2009	15.74	15.79	14.89	15.19
4274	NYSE	AZZ	Tue, May 12, 2009	16.38	16.48	15.63	16.01
4273	NYSE	AZZ	Mon, May 11, 2009	15.86	16.74	15.86	16.30
4272	NYSE	AZZ	Fri, May 8, 2009	16.36	16.82	15.58	16.41
4271	NYSE	AZZ	Thu, May 7, 2009	16.97	16.97	15.79	16.00
4270	NYSE	AZZ	Wed, May 6, 2009	17.12	17.29	16.41	16.62
4269	NYSE	AZZ	Tue, May 5, 2009	16.86	17.27	16.57	16.84
4268	NYSE	AZZ	Mon, May 4, 2009	16.14	16.88	15.88	16.84
4267	NYSE	AZZ	Fri, May 1, 2009	15.48	16.13	15.48	15.84
4266	NYSE	AZZ	Thu, Apr 30, 2009	15.61	16.21	15.46	15.47
4265	NYSE	AZZ	Wed, Apr 29, 2009	14.93	15.73	14.66	15.42
4264	NYSE	AZZ	Tue, Apr 28, 2009	14.10	14.98	13.84	14.73
4263	NYSE	AZZ	Mon, Apr 27, 2009	14.36	14.48	13.96	14.23
4262	NYSE	AZZ	Fri, Apr 24, 2009	14.14	14.81	13.70	14.46
4261	NYSE	AZZ	Thu, Apr 23, 2009	14.26	14.39	13.62	14.00
4260	NYSE	AZZ	Wed, Apr 22, 2009	13.21	14.75	13.21	14.21
4259	NYSE	AZZ	Tue, Apr 21, 2009	12.89	13.78	12.77	13.56
4258	NYSE	AZZ	Mon, Apr 20, 2009	13.87	13.87	12.70	13.05
4257	NYSE	AZZ	Fri, Apr 17, 2009	13.97	14.28	13.83	14.05
4256	NYSE	AZZ	Thu, Apr 16, 2009	13.61	14.10	13.38	13.89
4255	NYSE	AZZ	Wed, Apr 15, 2009	13.09	13.57	13.04	13.49
4254	NYSE	AZZ	Tue, Apr 14, 2009	13.14	13.68	12.93	13.15
4253	NYSE	AZZ	Mon, Apr 13, 2009	13.27	13.55	12.83	13.39
4252	NYSE	AZZ	Thu, Apr 9, 2009	12.87	13.49	12.69	13.44
4251	NYSE	AZZ	Wed, Apr 8, 2009	12.33	12.55	12.00	12.54
4250	NYSE	AZZ	Tue, Apr 7, 2009	12.51	12.75	12.26	12.32
4249	NYSE	AZZ	Mon, Apr 6, 2009	13.08	13.17	12.61	12.95
4248	NYSE	AZZ	Fri, Apr 3, 2009	13.63	13.64	12.40	13.27
4247	NYSE	AZZ	Thu, Apr 2, 2009	13.73	14.00	13.37	13.55
4246	NYSE	AZZ	Wed, Apr 1, 2009	12.91	13.63	12.60	13.33
4245	NYSE	AZZ	Tue, Mar 31, 2009	13.38	13.79	13.10	13.20
4244	NYSE	AZZ	Mon, Mar 30, 2009	13.68	13.99	12.81	13.17
4243	NYSE	AZZ	Fri, Mar 27, 2009	14.17	14.63	13.96	14.12
4242	NYSE	AZZ	Thu, Mar 26, 2009	13.79	14.38	13.79	14.23
4241	NYSE	AZZ	Wed, Mar 25, 2009	13.42	13.81	13.23	13.80
4240	NYSE	AZZ	Tue, Mar 24, 2009	14.35	14.35	13.18	13.24
4239	NYSE	AZZ	Mon, Mar 23, 2009	12.78	13.79	12.78	13.78
4238	NYSE	AZZ	Fri, Mar 20, 2009	12.73	12.94	12.20	12.44
4237	NYSE	AZZ	Thu, Mar 19, 2009	12.79	13.11	12.57	12.76
4236	NYSE	AZZ	Wed, Mar 18, 2009	11.54	12.71	11.17	12.53
4235	NYSE	AZZ	Tue, Mar 17, 2009	10.71	11.69	10.56	11.64
4234	NYSE	AZZ	Mon, Mar 16, 2009	11.47	11.60	10.66	10.88
4233	NYSE	AZZ	Fri, Mar 13, 2009	11.05	11.18	10.79	11.14
4232	NYSE	AZZ	Thu, Mar 12, 2009	10.26	11.02	9.95	10.95
4231	NYSE	AZZ	Wed, Mar 11, 2009	9.72	10.42	9.67	10.20
4230	NYSE	AZZ	Tue, Mar 10, 2009	8.86	9.77	8.81	9.68
4229	NYSE	AZZ	Mon, Mar 9, 2009	8.64	8.76	8.40	8.48
4228	NYSE	AZZ	Fri, Mar 6, 2009	8.82	9.03	8.30	8.56
4227	NYSE	AZZ	Thu, Mar 5, 2009	9.26	9.38	8.59	8.67
4226	NYSE	AZZ	Wed, Mar 4, 2009	9.10	9.79	9.03	9.52
4225	NYSE	AZZ	Tue, Mar 3, 2009	9.20	9.29	8.78	8.90
4224	NYSE	AZZ	Mon, Mar 2, 2009	9.88	9.88	8.87	9.06
4223	NYSE	AZZ	Fri, Feb 27, 2009	9.84	10.33	9.77	10.12
4222	NYSE	AZZ	Thu, Feb 26, 2009	10.12	10.20	9.90	10.00
4221	NYSE	AZZ	Wed, Feb 25, 2009	10.34	10.65	9.76	9.91
4220	NYSE	AZZ	Tue, Feb 24, 2009	10.00	10.66	9.88	10.48
4219	NYSE	AZZ	Mon, Feb 23, 2009	10.69	10.80	9.71	9.86
4218	NYSE	AZZ	Fri, Feb 20, 2009	10.54	10.79	10.29	10.55
4217	NYSE	AZZ	Thu, Feb 19, 2009	11.00	11.29	10.71	10.80
4216	NYSE	AZZ	Wed, Feb 18, 2009	11.12	11.35	10.68	10.87
4215	NYSE	AZZ	Tue, Feb 17, 2009	11.30	11.30	10.63	11.00
4214	NYSE	AZZ	Fri, Feb 13, 2009	11.57	11.80	11.47	11.61
4213	NYSE	AZZ	Thu, Feb 12, 2009	11.26	11.60	10.93	11.57
4212	NYSE	AZZ	Wed, Feb 11, 2009	11.67	11.92	11.23	11.45
4211	NYSE	AZZ	Tue, Feb 10, 2009	12.09	12.44	11.44	11.63
4210	NYSE	AZZ	Mon, Feb 9, 2009	11.95	12.42	11.85	12.15
4209	NYSE	AZZ	Fri, Feb 6, 2009	11.40	12.16	11.29	12.04
4208	NYSE	AZZ	Thu, Feb 5, 2009	11.43	11.74	10.98	11.52
4207	NYSE	AZZ	Wed, Feb 4, 2009	11.10	11.59	10.97	11.31
4206	NYSE	AZZ	Tue, Feb 3, 2009	11.05	11.28	10.73	11.15
4205	NYSE	AZZ	Mon, Feb 2, 2009	10.97	11.25	10.70	11.14
4204	NYSE	AZZ	Fri, Jan 30, 2009	11.50	11.67	11.00	11.20
4203	NYSE	AZZ	Thu, Jan 29, 2009	11.52	11.68	11.27	11.32
4202	NYSE	AZZ	Wed, Jan 28, 2009	11.71	11.91	11.37	11.75
4201	NYSE	AZZ	Tue, Jan 27, 2009	11.73	11.98	11.22	11.50
4200	NYSE	AZZ	Mon, Jan 26, 2009	11.75	12.47	11.44	11.71
4199	NYSE	AZZ	Fri, Jan 23, 2009	11.00	12.18	10.74	11.74
4198	NYSE	AZZ	Thu, Jan 22, 2009	12.00	12.00	11.21	11.42
4197	NYSE	AZZ	Wed, Jan 21, 2009	11.62	12.27	11.31	12.20
4196	NYSE	AZZ	Tue, Jan 20, 2009	12.25	12.25	11.44	11.54
4195	NYSE	AZZ	Fri, Jan 16, 2009	12.61	12.88	11.83	12.29
4194	NYSE	AZZ	Thu, Jan 15, 2009	12.73	13.42	12.22	13.12
4193	NYSE	AZZ	Wed, Jan 14, 2009	13.35	13.35	12.38	12.71
4192	NYSE	AZZ	Tue, Jan 13, 2009	13.25	13.65	13.25	13.49
4191	NYSE	AZZ	Mon, Jan 12, 2009	13.88	14.15	13.11	13.15
4190	NYSE	AZZ	Fri, Jan 9, 2009	13.29	14.49	13.28	13.85
4189	NYSE	AZZ	Thu, Jan 8, 2009	11.93	12.46	11.63	12.38
4188	NYSE	AZZ	Wed, Jan 7, 2009	12.42	12.56	11.91	12.07
4187	NYSE	AZZ	Tue, Jan 6, 2009	13.02	13.12	12.23	12.56
4186	NYSE	AZZ	Mon, Jan 5, 2009	12.73	13.20	12.54	13.04
4185	NYSE	AZZ	Fri, Jan 2, 2009	12.37	13.12	12.37	12.73
4184	NYSE	AZZ	Wed, Dec 31, 2008	12.20	12.76	12.15	12.55
4183	NYSE	AZZ	Tue, Dec 30, 2008	11.13	12.21	11.09	12.20
4182	NYSE	AZZ	Mon, Dec 29, 2008	11.86	11.97	11.10	11.25
4181	NYSE	AZZ	Fri, Dec 26, 2008	12.19	12.31	11.64	12.00
4180	NYSE	AZZ	Wed, Dec 24, 2008	11.80	12.39	11.29	12.18
4179	NYSE	AZZ	Tue, Dec 23, 2008	11.79	12.29	11.33	11.51
4178	NYSE	AZZ	Mon, Dec 22, 2008	12.54	12.54	11.16	11.66
4177	NYSE	AZZ	Fri, Dec 19, 2008	12.43	13.00	12.07	12.46
4176	NYSE	AZZ	Thu, Dec 18, 2008	12.30	12.57	11.89	12.23
4175	NYSE	AZZ	Wed, Dec 17, 2008	11.96	12.79	11.85	12.42
4174	NYSE	AZZ	Tue, Dec 16, 2008	11.11	12.24	10.90	12.16
4173	NYSE	AZZ	Mon, Dec 15, 2008	11.57	11.87	10.66	10.85
4172	NYSE	AZZ	Fri, Dec 12, 2008	10.80	12.00	10.80	11.71
4171	NYSE	AZZ	Thu, Dec 11, 2008	10.88	12.10	10.72	11.35
4170	NYSE	AZZ	Wed, Dec 10, 2008	10.55	11.29	10.46	11.09
4169	NYSE	AZZ	Tue, Dec 9, 2008	10.78	11.28	10.07	10.46
4168	NYSE	AZZ	Mon, Dec 8, 2008	9.76	11.05	9.64	10.88
4167	NYSE	AZZ	Fri, Dec 5, 2008	9.51	9.60	8.81	9.41
4166	NYSE	AZZ	Thu, Dec 4, 2008	10.63	10.81	9.42	9.70
4165	NYSE	AZZ	Wed, Dec 3, 2008	10.55	11.10	10.00	10.77
4164	NYSE	AZZ	Tue, Dec 2, 2008	10.04	10.57	9.61	10.55
4163	NYSE	AZZ	Mon, Dec 1, 2008	11.70	11.70	9.76	9.84
4162	NYSE	AZZ	Fri, Nov 28, 2008	11.52	12.03	11.41	12.03
4161	NYSE	AZZ	Wed, Nov 26, 2008	10.46	11.94	9.98	11.75
4160	NYSE	AZZ	Tue, Nov 25, 2008	10.14	10.43	9.65	10.38
4159	NYSE	AZZ	Mon, Nov 24, 2008	8.54	9.95	8.27	9.72
4158	NYSE	AZZ	Fri, Nov 21, 2008	8.48	8.48	7.55	8.20
4157	NYSE	AZZ	Thu, Nov 20, 2008	8.33	8.57	7.99	8.29
4156	NYSE	AZZ	Wed, Nov 19, 2008	9.62	9.62	8.57	8.68
4155	NYSE	AZZ	Tue, Nov 18, 2008	10.18	10.43	9.25	9.62
4154	NYSE	AZZ	Mon, Nov 17, 2008	11.04	11.26	10.11	10.12
4153	NYSE	AZZ	Fri, Nov 14, 2008	11.66	12.27	11.09	11.11
4152	NYSE	AZZ	Thu, Nov 13, 2008	10.80	11.87	10.15	11.86
4151	NYSE	AZZ	Wed, Nov 12, 2008	12.14	12.14	10.76	10.86
4150	NYSE	AZZ	Tue, Nov 11, 2008	13.33	13.33	12.27	12.32
4149	NYSE	AZZ	Mon, Nov 10, 2008	13.79	13.98	12.90	13.48
4148	NYSE	AZZ	Fri, Nov 7, 2008	12.85	13.61	12.71	13.46
4147	NYSE	AZZ	Thu, Nov 6, 2008	13.01	13.18	12.57	12.71
4146	NYSE	AZZ	Wed, Nov 5, 2008	14.02	14.28	13.02	13.11
4145	NYSE	AZZ	Tue, Nov 4, 2008	14.38	15.11	13.77	14.26
4144	NYSE	AZZ	Mon, Nov 3, 2008	14.21	15.07	14.21	14.41
4143	NYSE	AZZ	Fri, Oct 31, 2008	14.20	14.68	13.86	14.59
4142	NYSE	AZZ	Thu, Oct 30, 2008	14.28	14.33	13.58	14.30
4141	NYSE	AZZ	Wed, Oct 29, 2008	13.23	14.64	13.11	13.75
4140	NYSE	AZZ	Tue, Oct 28, 2008	12.21	13.25	11.47	13.25
4139	NYSE	AZZ	Mon, Oct 27, 2008	13.38	13.53	12.19	12.19
4138	NYSE	AZZ	Fri, Oct 24, 2008	12.99	13.79	12.76	13.37
4137	NYSE	AZZ	Thu, Oct 23, 2008	15.32	15.38	13.51	14.18
4136	NYSE	AZZ	Wed, Oct 22, 2008	16.33	16.33	14.76	15.13
4135	NYSE	AZZ	Tue, Oct 21, 2008	16.88	17.08	15.97	16.55
4134	NYSE	AZZ	Mon, Oct 20, 2008	15.88	17.21	15.75	17.18
4133	NYSE	AZZ	Fri, Oct 17, 2008	16.05	17.34	15.57	16.12
4132	NYSE	AZZ	Thu, Oct 16, 2008	16.38	16.72	14.75	16.63
4131	NYSE	AZZ	Wed, Oct 15, 2008	17.18	17.18	15.60	15.60
4130	NYSE	AZZ	Tue, Oct 14, 2008	17.87	18.32	16.98	17.55
4129	NYSE	AZZ	Mon, Oct 13, 2008	15.95	17.83	15.95	17.83
4128	NYSE	AZZ	Fri, Oct 10, 2008	13.59	15.76	12.50	15.49
4127	NYSE	AZZ	Thu, Oct 9, 2008	15.75	16.23	14.26	14.33
4126	NYSE	AZZ	Wed, Oct 8, 2008	15.12	16.54	13.76	15.43
4125	NYSE	AZZ	Tue, Oct 7, 2008	17.26	17.27	15.51	15.59
4124	NYSE	AZZ	Mon, Oct 6, 2008	18.33	18.33	16.26	17.52
4123	NYSE	AZZ	Fri, Oct 3, 2008	18.67	20.60	18.67	18.96
4122	NYSE	AZZ	Thu, Oct 2, 2008	20.62	20.62	18.52	18.66
4121	NYSE	AZZ	Wed, Oct 1, 2008	20.80	21.50	20.23	20.58
4120	NYSE	AZZ	Tue, Sep 30, 2008	20.16	20.89	19.42	20.69
4119	NYSE	AZZ	Mon, Sep 29, 2008	21.25	21.57	18.87	19.86
4118	NYSE	AZZ	Fri, Sep 26, 2008	21.36	21.90	19.86	21.47
4117	NYSE	AZZ	Thu, Sep 25, 2008	20.63	20.68	18.03	19.20
4116	NYSE	AZZ	Wed, Sep 24, 2008	21.48	21.95	20.45	20.45
4115	NYSE	AZZ	Tue, Sep 23, 2008	21.57	21.95	20.89	21.48
4114	NYSE	AZZ	Mon, Sep 22, 2008	20.78	21.84	20.63	21.70
4113	NYSE	AZZ	Fri, Sep 19, 2008	20.02	21.58	20.02	20.99
4112	NYSE	AZZ	Thu, Sep 18, 2008	18.50	20.04	18.02	19.77
4111	NYSE	AZZ	Wed, Sep 17, 2008	18.61	18.91	17.70	18.25
4110	NYSE	AZZ	Tue, Sep 16, 2008	17.37	19.11	17.14	19.11
4109	NYSE	AZZ	Mon, Sep 15, 2008	18.37	18.37	16.98	17.27
4108	NYSE	AZZ	Fri, Sep 12, 2008	17.70	18.83	17.65	18.69
4107	NYSE	AZZ	Thu, Sep 11, 2008	17.26	18.28	16.80	17.93
4106	NYSE	AZZ	Wed, Sep 10, 2008	17.07	18.18	17.07	17.80
4105	NYSE	AZZ	Tue, Sep 9, 2008	18.34	18.53	16.96	17.11
4104	NYSE	AZZ	Mon, Sep 8, 2008	19.56	19.56	18.28	18.41
4103	NYSE	AZZ	Fri, Sep 5, 2008	18.81	18.90	17.84	18.85
4102	NYSE	AZZ	Thu, Sep 4, 2008	19.92	19.92	18.02	18.98
4101	NYSE	AZZ	Wed, Sep 3, 2008	21.46	21.86	19.75	20.13
4100	NYSE	AZZ	Tue, Sep 2, 2008	22.21	22.57	21.28	21.54
4099	NYSE	AZZ	Fri, Aug 29, 2008	22.34	22.40	21.64	21.73
4098	NYSE	AZZ	Thu, Aug 28, 2008	21.81	22.50	21.61	22.40
4097	NYSE	AZZ	Wed, Aug 27, 2008	21.18	22.05	21.18	21.86
4096	NYSE	AZZ	Tue, Aug 26, 2008	21.76	21.88	20.88	20.99
4095	NYSE	AZZ	Mon, Aug 25, 2008	22.45	22.87	21.50	21.80
4094	NYSE	AZZ	Fri, Aug 22, 2008	22.92	23.12	21.76	22.63
4093	NYSE	AZZ	Thu, Aug 21, 2008	22.67	22.99	21.63	22.65
4092	NYSE	AZZ	Wed, Aug 20, 2008	21.92	22.96	21.74	22.92
4091	NYSE	AZZ	Tue, Aug 19, 2008	21.97	22.25	21.16	22.07
4090	NYSE	AZZ	Mon, Aug 18, 2008	22.73	23.23	22.09	22.21
4089	NYSE	AZZ	Fri, Aug 15, 2008	22.12	22.56	22.07	22.49
4088	NYSE	AZZ	Thu, Aug 14, 2008	22.47	22.83	21.76	22.07
4087	NYSE	AZZ	Wed, Aug 13, 2008	21.96	22.80	21.96	22.42
4086	NYSE	AZZ	Tue, Aug 12, 2008	21.63	22.45	21.63	22.20
4085	NYSE	AZZ	Mon, Aug 11, 2008	21.20	21.75	21.04	21.61
4084	NYSE	AZZ	Fri, Aug 8, 2008	21.00	21.60	20.50	21.29
4083	NYSE	AZZ	Thu, Aug 7, 2008	22.97	22.97	20.97	21.24
4082	NYSE	AZZ	Wed, Aug 6, 2008	22.35	23.04	22.35	23.01
4081	NYSE	AZZ	Tue, Aug 5, 2008	22.34	23.12	21.88	22.47
4080	NYSE	AZZ	Mon, Aug 4, 2008	23.74	24.25	21.80	22.02
4079	NYSE	AZZ	Fri, Aug 1, 2008	22.66	23.43	22.43	23.11
4078	NYSE	AZZ	Thu, Jul 31, 2008	22.00	23.08	22.00	22.89
4077	NYSE	AZZ	Wed, Jul 30, 2008	21.87	22.97	21.87	22.38
4076	NYSE	AZZ	Tue, Jul 29, 2008	21.64	21.85	20.84	21.50
4075	NYSE	AZZ	Mon, Jul 28, 2008	21.37	21.94	21.32	21.58
4074	NYSE	AZZ	Fri, Jul 25, 2008	20.87	21.63	20.66	21.57
4073	NYSE	AZZ	Thu, Jul 24, 2008	21.75	22.46	20.74	20.81
4072	NYSE	AZZ	Wed, Jul 23, 2008	23.66	23.66	21.50	21.75
4071	NYSE	AZZ	Tue, Jul 22, 2008	23.45	23.65	22.85	23.61
4070	NYSE	AZZ	Mon, Jul 21, 2008	23.14	23.76	22.75	23.39
4069	NYSE	AZZ	Fri, Jul 18, 2008	22.43	23.50	22.38	22.70
4068	NYSE	AZZ	Thu, Jul 17, 2008	22.73	22.77	22.21	22.55
4067	NYSE	AZZ	Wed, Jul 16, 2008	22.31	22.49	21.67	22.43
4066	NYSE	AZZ	Tue, Jul 15, 2008	22.03	22.50	21.25	22.07
4065	NYSE	AZZ	Mon, Jul 14, 2008	23.15	23.21	21.88	22.04
4064	NYSE	AZZ	Fri, Jul 11, 2008	22.43	22.73	22.03	22.41
4063	NYSE	AZZ	Thu, Jul 10, 2008	21.69	22.27	21.68	22.15
4062	NYSE	AZZ	Wed, Jul 9, 2008	22.14	22.72	21.59	21.68
4061	NYSE	AZZ	Tue, Jul 8, 2008	22.17	22.49	21.51	21.96
4060	NYSE	AZZ	Mon, Jul 7, 2008	20.49	21.69	20.49	21.35
4059	NYSE	AZZ	Thu, Jul 3, 2008	21.25	21.48	20.32	20.49
4058	NYSE	AZZ	Wed, Jul 2, 2008	21.83	21.83	20.55	21.45
4057	NYSE	AZZ	Tue, Jul 1, 2008	20.02	22.47	19.89	22.08
4056	NYSE	AZZ	Mon, Jun 30, 2008	19.64	20.70	19.64	19.95
4055	NYSE	AZZ	Fri, Jun 27, 2008	18.50	20.41	18.50	19.75
4054	NYSE	AZZ	Thu, Jun 26, 2008	17.70	17.75	15.91	16.14
4053	NYSE	AZZ	Wed, Jun 25, 2008	17.14	17.87	17.14	17.85
4052	NYSE	AZZ	Tue, Jun 24, 2008	17.47	17.63	16.29	17.08
4051	NYSE	AZZ	Mon, Jun 23, 2008	17.62	17.98	17.50	17.59
4050	NYSE	AZZ	Fri, Jun 20, 2008	17.63	17.78	17.31	17.51
4049	NYSE	AZZ	Thu, Jun 19, 2008	17.20	17.91	17.18	17.74
4048	NYSE	AZZ	Wed, Jun 18, 2008	17.65	17.70	17.02	17.11
4047	NYSE	AZZ	Tue, Jun 17, 2008	17.32	17.94	17.27	17.63
4046	NYSE	AZZ	Mon, Jun 16, 2008	17.09	17.46	17.05	17.33
4045	NYSE	AZZ	Fri, Jun 13, 2008	17.11	17.43	17.00	17.23
4044	NYSE	AZZ	Thu, Jun 12, 2008	16.83	17.25	16.81	16.87
4043	NYSE	AZZ	Wed, Jun 11, 2008	16.78	16.96	16.57	16.75
4042	NYSE	AZZ	Tue, Jun 10, 2008	16.26	16.90	16.24	16.84
4041	NYSE	AZZ	Mon, Jun 9, 2008	16.02	16.50	16.01	16.31
4040	NYSE	AZZ	Fri, Jun 6, 2008	16.51	16.61	16.04	16.09
4039	NYSE	AZZ	Thu, Jun 5, 2008	15.93	16.75	15.93	16.73
4038	NYSE	AZZ	Wed, Jun 4, 2008	15.93	16.16	15.69	15.91
4037	NYSE	AZZ	Tue, Jun 3, 2008	15.71	16.11	15.50	16.05
4036	NYSE	AZZ	Mon, Jun 2, 2008	15.70	15.81	15.34	15.62
4035	NYSE	AZZ	Fri, May 30, 2008	14.71	15.90	14.66	15.69
4034	NYSE	AZZ	Thu, May 29, 2008	14.73	14.80	14.61	14.67
4033	NYSE	AZZ	Wed, May 28, 2008	14.90	14.91	14.53	14.85
4032	NYSE	AZZ	Tue, May 27, 2008	14.46	15.00	14.42	14.91
4031	NYSE	AZZ	Fri, May 23, 2008	14.83	14.84	14.33	14.47
4030	NYSE	AZZ	Thu, May 22, 2008	14.77	15.06	14.72	14.96
4029	NYSE	AZZ	Wed, May 21, 2008	14.80	15.08	14.67	14.77
4028	NYSE	AZZ	Tue, May 20, 2008	14.63	14.79	14.26	14.76
4027	NYSE	AZZ	Mon, May 19, 2008	15.12	15.13	14.75	14.78
4026	NYSE	AZZ	Fri, May 16, 2008	15.00	15.13	14.81	15.00
4025	NYSE	AZZ	Thu, May 15, 2008	14.78	15.01	14.60	14.95
4024	NYSE	AZZ	Wed, May 14, 2008	14.70	15.08	14.63	14.78
4023	NYSE	AZZ	Tue, May 13, 2008	14.38	14.85	14.22	14.71
4022	NYSE	AZZ	Mon, May 12, 2008	14.14	14.59	14.03	14.28
4021	NYSE	AZZ	Fri, May 9, 2008	14.00	14.25	13.90	14.23
4020	NYSE	AZZ	Thu, May 8, 2008	14.06	14.09	13.65	14.04
4019	NYSE	AZZ	Wed, May 7, 2008	13.97	14.29	13.87	14.02
4018	NYSE	AZZ	Tue, May 6, 2008	13.69	14.10	13.58	13.91
4017	NYSE	AZZ	Mon, May 5, 2008	13.86	13.99	13.63	13.75
4016	NYSE	AZZ	Fri, May 2, 2008	14.00	14.12	13.78	13.94
4015	NYSE	AZZ	Thu, May 1, 2008	13.34	13.87	13.30	13.80
4014	NYSE	AZZ	Wed, Apr 30, 2008	13.71	13.75	13.28	13.34
4013	NYSE	AZZ	Tue, Apr 29, 2008	14.11	14.18	13.51	13.65
4012	NYSE	AZZ	Mon, Apr 28, 2008	14.01	14.38	13.94	14.11
4011	NYSE	AZZ	Fri, Apr 25, 2008	14.09	14.23	13.60	14.12
4010	NYSE	AZZ	Thu, Apr 24, 2008	14.00	14.12	13.57	13.98
4009	NYSE	AZZ	Wed, Apr 23, 2008	14.19	14.19	13.88	13.97
4008	NYSE	AZZ	Tue, Apr 22, 2008	14.03	14.24	13.85	14.03
4007	NYSE	AZZ	Mon, Apr 21, 2008	14.57	14.57	14.08	14.23
4006	NYSE	AZZ	Fri, Apr 18, 2008	14.35	14.74	14.13	14.60
4005	NYSE	AZZ	Thu, Apr 17, 2008	14.18	14.29	13.90	14.14
4004	NYSE	AZZ	Wed, Apr 16, 2008	13.91	14.45	13.69	14.25
4003	NYSE	AZZ	Tue, Apr 15, 2008	13.32	13.88	13.08	13.80
4002	NYSE	AZZ	Mon, Apr 14, 2008	14.14	14.22	13.18	13.36
4001	NYSE	AZZ	Fri, Apr 11, 2008	14.64	14.69	13.75	14.13
4000	NYSE	AZZ	Thu, Apr 10, 2008	14.65	15.00	14.29	14.89
3999	NYSE	AZZ	Wed, Apr 9, 2008	15.21	15.67	14.41	14.62
3998	NYSE	AZZ	Tue, Apr 8, 2008	15.94	15.94	15.23	15.35
3997	NYSE	AZZ	Mon, Apr 7, 2008	15.87	16.60	15.61	15.82
3996	NYSE	AZZ	Fri, Apr 4, 2008	18.75	18.75	14.86	15.94
3995	NYSE	AZZ	Thu, Apr 3, 2008	18.85	19.48	18.85	19.25
3994	NYSE	AZZ	Wed, Apr 2, 2008	19.17	19.52	18.75	19.17
3993	NYSE	AZZ	Tue, Apr 1, 2008	18.01	18.97	18.01	18.93
3992	NYSE	AZZ	Mon, Mar 31, 2008	18.38	18.43	17.25	17.79
3991	NYSE	AZZ	Fri, Mar 28, 2008	17.75	18.75	17.75	18.34
3990	NYSE	AZZ	Thu, Mar 27, 2008	18.36	18.53	17.61	17.71
3989	NYSE	AZZ	Wed, Mar 26, 2008	18.26	18.49	17.51	18.23
3988	NYSE	AZZ	Tue, Mar 25, 2008	17.90	18.85	17.82	18.46
3987	NYSE	AZZ	Mon, Mar 24, 2008	17.20	18.43	16.88	17.92
3986	NYSE	AZZ	Thu, Mar 20, 2008	17.41	17.80	16.89	17.33
3985	NYSE	AZZ	Wed, Mar 19, 2008	19.60	19.60	17.26	17.35
3984	NYSE	AZZ	Tue, Mar 18, 2008	18.47	19.51	18.17	19.50
3983	NYSE	AZZ	Mon, Mar 17, 2008	17.46	18.33	17.35	17.94
3982	NYSE	AZZ	Fri, Mar 14, 2008	18.33	18.33	17.54	17.93
3981	NYSE	AZZ	Thu, Mar 13, 2008	17.77	18.33	17.31	18.30
3980	NYSE	AZZ	Wed, Mar 12, 2008	17.69	17.99	17.58	17.78
3979	NYSE	AZZ	Tue, Mar 11, 2008	17.54	17.96	16.88	17.73
3978	NYSE	AZZ	Mon, Mar 10, 2008	17.51	17.80	16.58	16.73
3977	NYSE	AZZ	Fri, Mar 7, 2008	17.53	17.79	17.13	17.41
3976	NYSE	AZZ	Thu, Mar 6, 2008	18.47	18.47	17.68	17.77
3975	NYSE	AZZ	Wed, Mar 5, 2008	18.25	18.47	17.93	18.47
3974	NYSE	AZZ	Tue, Mar 4, 2008	18.00	18.30	17.56	18.15
3973	NYSE	AZZ	Mon, Mar 3, 2008	17.61	18.09	17.61	17.99
3972	NYSE	AZZ	Fri, Feb 29, 2008	18.20	18.31	17.58	17.71
3971	NYSE	AZZ	Thu, Feb 28, 2008	18.78	18.88	17.58	18.45
3970	NYSE	AZZ	Wed, Feb 27, 2008	16.78	18.75	16.78	18.67
3969	NYSE	AZZ	Tue, Feb 26, 2008	16.60	17.03	16.60	16.98
3968	NYSE	AZZ	Mon, Feb 25, 2008	17.01	17.01	16.00	16.67
3967	NYSE	AZZ	Fri, Feb 22, 2008	16.78	16.91	16.17	16.84
3966	NYSE	AZZ	Thu, Feb 21, 2008	17.08	17.14	16.56	16.67
3965	NYSE	AZZ	Wed, Feb 20, 2008	17.02	17.11	16.69	17.02
3964	NYSE	AZZ	Tue, Feb 19, 2008	17.00	17.25	16.50	17.10
3963	NYSE	AZZ	Fri, Feb 15, 2008	16.93	17.00	16.52	16.70
3962	NYSE	AZZ	Thu, Feb 14, 2008	17.29	17.29	16.71	17.06
3961	NYSE	AZZ	Wed, Feb 13, 2008	16.61	17.11	16.56	17.05
3960	NYSE	AZZ	Tue, Feb 12, 2008	16.75	17.16	16.42	16.63
3959	NYSE	AZZ	Mon, Feb 11, 2008	16.27	17.12	16.27	16.70
3958	NYSE	AZZ	Fri, Feb 8, 2008	16.67	16.68	15.87	16.45
3957	NYSE	AZZ	Thu, Feb 7, 2008	16.77	16.96	16.22	16.65
3956	NYSE	AZZ	Wed, Feb 6, 2008	17.36	17.83	16.75	16.79
3955	NYSE	AZZ	Tue, Feb 5, 2008	17.88	17.88	17.29	17.46
3954	NYSE	AZZ	Mon, Feb 4, 2008	17.54	17.95	17.25	17.92
3953	NYSE	AZZ	Fri, Feb 1, 2008	17.11	17.80	17.02	17.37
3952	NYSE	AZZ	Thu, Jan 31, 2008	16.26	17.30	16.00	16.89
3951	NYSE	AZZ	Wed, Jan 30, 2008	16.76	17.05	16.25	16.61
3950	NYSE	AZZ	Tue, Jan 29, 2008	17.00	17.50	16.55	16.75
3949	NYSE	AZZ	Mon, Jan 28, 2008	16.63	17.12	16.29	16.87
3948	NYSE	AZZ	Fri, Jan 25, 2008	17.43	17.57	16.50	16.63
3947	NYSE	AZZ	Thu, Jan 24, 2008	16.24	17.60	16.24	17.03
3946	NYSE	AZZ	Wed, Jan 23, 2008	15.35	16.31	15.04	16.21
3945	NYSE	AZZ	Tue, Jan 22, 2008	15.45	16.20	15.19	15.75
3944	NYSE	AZZ	Fri, Jan 18, 2008	14.29	15.97	13.33	15.83
3943	NYSE	AZZ	Thu, Jan 17, 2008	16.43	16.52	15.61	15.75
3942	NYSE	AZZ	Wed, Jan 16, 2008	16.87	17.09	16.16	16.43
3941	NYSE	AZZ	Tue, Jan 15, 2008	17.03	17.43	16.84	17.09
3940	NYSE	AZZ	Mon, Jan 14, 2008	16.90	17.56	16.80	17.17
3939	NYSE	AZZ	Fri, Jan 11, 2008	17.18	17.60	16.46	16.76
3938	NYSE	AZZ	Thu, Jan 10, 2008	16.90	17.48	16.80	17.35
3937	NYSE	AZZ	Wed, Jan 9, 2008	16.65	17.22	16.43	17.13
3936	NYSE	AZZ	Tue, Jan 8, 2008	16.66	17.36	16.66	16.78
3935	NYSE	AZZ	Mon, Jan 7, 2008	16.63	17.10	15.21	16.83
3934	NYSE	AZZ	Fri, Jan 4, 2008	15.31	16.29	15.00	16.27
3933	NYSE	AZZ	Thu, Jan 3, 2008	13.81	14.60	13.71	14.43
3932	NYSE	AZZ	Wed, Jan 2, 2008	14.21	14.35	13.41	13.69
3931	NYSE	AZZ	Mon, Dec 31, 2007	14.73	14.73	14.06	14.18
3930	NYSE	AZZ	Fri, Dec 28, 2007	14.61	15.00	14.60	14.74
3929	NYSE	AZZ	Thu, Dec 27, 2007	15.05	15.05	14.52	14.55
3928	NYSE	AZZ	Wed, Dec 26, 2007	14.56	15.22	14.36	15.00
3927	NYSE	AZZ	Mon, Dec 24, 2007	14.49	15.10	14.49	15.00
3926	NYSE	AZZ	Fri, Dec 21, 2007	14.36	14.70	13.80	14.60
3925	NYSE	AZZ	Thu, Dec 20, 2007	13.90	14.16	13.28	14.07
3924	NYSE	AZZ	Wed, Dec 19, 2007	13.70	13.98	13.26	13.74
3923	NYSE	AZZ	Tue, Dec 18, 2007	13.80	13.95	13.25	13.75
3922	NYSE	AZZ	Mon, Dec 17, 2007	13.95	14.01	13.51	13.51
3921	NYSE	AZZ	Fri, Dec 14, 2007	14.40	14.98	14.00	14.07
3920	NYSE	AZZ	Thu, Dec 13, 2007	14.98	15.04	14.19	14.69
3919	NYSE	AZZ	Wed, Dec 12, 2007	15.49	15.57	14.77	15.19
3918	NYSE	AZZ	Tue, Dec 11, 2007	15.14	15.58	14.86	15.04
3917	NYSE	AZZ	Mon, Dec 10, 2007	14.54	15.22	14.44	15.18
3916	NYSE	AZZ	Fri, Dec 7, 2007	14.65	14.87	14.22	14.54
3915	NYSE	AZZ	Thu, Dec 6, 2007	13.38	14.65	13.23	14.65
3914	NYSE	AZZ	Wed, Dec 5, 2007	13.18	13.54	13.06	13.45
3913	NYSE	AZZ	Tue, Dec 4, 2007	13.44	13.44	12.93	13.00
3912	NYSE	AZZ	Mon, Dec 3, 2007	13.39	13.69	13.11	13.54
3911	NYSE	AZZ	Fri, Nov 30, 2007	14.25	14.25	13.37	13.39
3910	NYSE	AZZ	Thu, Nov 29, 2007	14.07	14.38	13.64	13.75
3909	NYSE	AZZ	Wed, Nov 28, 2007	13.30	14.18	13.08	14.07
3908	NYSE	AZZ	Tue, Nov 27, 2007	12.61	13.26	12.21	13.18
3907	NYSE	AZZ	Mon, Nov 26, 2007	13.46	13.54	12.56	12.60
3906	NYSE	AZZ	Fri, Nov 23, 2007	13.01	13.41	13.00	13.41
3905	NYSE	AZZ	Wed, Nov 21, 2007	13.10	13.10	12.66	12.90
3904	NYSE	AZZ	Tue, Nov 20, 2007	13.60	13.86	12.77	13.32
3903	NYSE	AZZ	Mon, Nov 19, 2007	13.62	13.72	13.30	13.36
3902	NYSE	AZZ	Fri, Nov 16, 2007	14.08	14.12	13.53	14.00
3901	NYSE	AZZ	Thu, Nov 15, 2007	14.31	14.59	13.72	14.09
3900	NYSE	AZZ	Wed, Nov 14, 2007	14.49	15.18	14.33	14.41
3899	NYSE	AZZ	Tue, Nov 13, 2007	13.36	14.80	13.36	14.37
3898	NYSE	AZZ	Mon, Nov 12, 2007	14.43	14.62	13.26	13.51
3897	NYSE	AZZ	Fri, Nov 9, 2007	14.77	15.11	14.27	14.48
3896	NYSE	AZZ	Thu, Nov 8, 2007	14.68	15.25	14.15	15.22
3895	NYSE	AZZ	Wed, Nov 7, 2007	15.25	15.25	14.50	14.50
3894	NYSE	AZZ	Tue, Nov 6, 2007	15.86	15.86	15.16	15.45
3893	NYSE	AZZ	Mon, Nov 5, 2007	15.92	15.92	15.12	15.63
3892	NYSE	AZZ	Fri, Nov 2, 2007	16.23	16.50	15.23	15.84
3891	NYSE	AZZ	Thu, Nov 1, 2007	16.81	16.94	15.71	15.84
3890	NYSE	AZZ	Wed, Oct 31, 2007	16.18	17.10	16.01	17.05
3889	NYSE	AZZ	Tue, Oct 30, 2007	16.50	16.55	15.95	16.14
3888	NYSE	AZZ	Mon, Oct 29, 2007	15.77	16.71	15.74	16.54
3887	NYSE	AZZ	Fri, Oct 26, 2007	15.22	15.68	15.13	15.56
3886	NYSE	AZZ	Thu, Oct 25, 2007	15.58	15.74	14.95	15.03
3885	NYSE	AZZ	Wed, Oct 24, 2007	15.78	15.95	14.93	15.47
3884	NYSE	AZZ	Tue, Oct 23, 2007	15.54	16.13	15.46	15.96
3883	NYSE	AZZ	Mon, Oct 22, 2007	15.00	15.43	14.71	15.39
3882	NYSE	AZZ	Fri, Oct 19, 2007	16.31	16.33	15.34	15.38
3881	NYSE	AZZ	Thu, Oct 18, 2007	17.09	17.09	16.19	16.41
3880	NYSE	AZZ	Wed, Oct 17, 2007	16.94	17.02	16.50	16.98
3879	NYSE	AZZ	Tue, Oct 16, 2007	16.51	16.93	16.28	16.80
3878	NYSE	AZZ	Mon, Oct 15, 2007	16.65	16.87	16.30	16.66
3877	NYSE	AZZ	Fri, Oct 12, 2007	16.52	16.79	16.19	16.74
3876	NYSE	AZZ	Thu, Oct 11, 2007	17.29	17.75	16.18	16.36
3875	NYSE	AZZ	Wed, Oct 10, 2007	17.43	17.43	17.01	17.28
3874	NYSE	AZZ	Tue, Oct 9, 2007	16.72	17.57	16.68	17.57
3873	NYSE	AZZ	Mon, Oct 8, 2007	17.65	17.73	16.45	16.64
3872	NYSE	AZZ	Fri, Oct 5, 2007	17.97	18.60	17.67	17.76
3871	NYSE	AZZ	Thu, Oct 4, 2007	17.45	17.83	17.45	17.82
3870	NYSE	AZZ	Wed, Oct 3, 2007	18.27	18.71	17.38	17.42
3869	NYSE	AZZ	Tue, Oct 2, 2007	17.93	18.45	17.52	18.42
3868	NYSE	AZZ	Mon, Oct 1, 2007	17.78	18.13	17.50	17.92
3867	NYSE	AZZ	Fri, Sep 28, 2007	17.84	18.95	17.38	17.48
3866	NYSE	AZZ	Thu, Sep 27, 2007	16.05	17.07	16.00	16.74
3865	NYSE	AZZ	Wed, Sep 26, 2007	16.20	16.49	15.88	15.93
3864	NYSE	AZZ	Tue, Sep 25, 2007	15.29	16.42	15.29	16.20
3863	NYSE	AZZ	Mon, Sep 24, 2007	15.33	15.44	14.89	15.20
3862	NYSE	AZZ	Fri, Sep 21, 2007	14.00	15.42	13.96	15.33
3861	NYSE	AZZ	Thu, Sep 20, 2007	14.21	14.53	13.73	13.81
3860	NYSE	AZZ	Wed, Sep 19, 2007	14.00	14.38	13.82	14.38
3859	NYSE	AZZ	Tue, Sep 18, 2007	13.08	13.75	12.75	13.68
3858	NYSE	AZZ	Mon, Sep 17, 2007	12.95	13.05	12.75	13.04
3857	NYSE	AZZ	Fri, Sep 14, 2007	12.95	13.05	12.67	13.00
3856	NYSE	AZZ	Thu, Sep 13, 2007	13.50	13.50	13.08	13.28
3855	NYSE	AZZ	Wed, Sep 12, 2007	12.88	13.40	12.74	13.30
3854	NYSE	AZZ	Tue, Sep 11, 2007	12.81	13.09	12.52	12.93
3853	NYSE	AZZ	Mon, Sep 10, 2007	13.20	13.55	12.38	12.56
3852	NYSE	AZZ	Fri, Sep 7, 2007	13.40	13.57	13.15	13.18
3851	NYSE	AZZ	Thu, Sep 6, 2007	13.86	14.27	13.54	13.87
3850	NYSE	AZZ	Wed, Sep 5, 2007	14.13	14.13	13.72	13.85
3849	NYSE	AZZ	Tue, Sep 4, 2007	14.30	14.61	14.20	14.32
3848	NYSE	AZZ	Fri, Aug 31, 2007	14.78	14.87	13.95	14.20
3847	NYSE	AZZ	Thu, Aug 30, 2007	13.79	14.67	13.58	14.38
3846	NYSE	AZZ	Wed, Aug 29, 2007	14.23	14.32	13.89	14.14
3845	NYSE	AZZ	Tue, Aug 28, 2007	14.75	14.75	13.76	13.89
3844	NYSE	AZZ	Mon, Aug 27, 2007	15.53	15.59	14.65	14.93
3843	NYSE	AZZ	Fri, Aug 24, 2007	15.83	15.91	15.03	15.60
3842	NYSE	AZZ	Thu, Aug 23, 2007	16.71	18.50	15.42	15.70
3841	NYSE	AZZ	Wed, Aug 22, 2007	16.00	17.30	15.82	16.69
3840	NYSE	AZZ	Tue, Aug 21, 2007	14.20	16.25	14.05	15.87
3839	NYSE	AZZ	Mon, Aug 20, 2007	14.51	14.58	13.57	14.15
3838	NYSE	AZZ	Fri, Aug 17, 2007	14.62	15.00	13.17	14.16
3837	NYSE	AZZ	Thu, Aug 16, 2007	13.01	14.25	12.09	14.10
3836	NYSE	AZZ	Wed, Aug 15, 2007	13.56	14.38	13.05	13.10
3835	NYSE	AZZ	Tue, Aug 14, 2007	14.64	14.92	13.33	13.56
3834	NYSE	AZZ	Mon, Aug 13, 2007	13.78	15.23	13.70	14.82
3833	NYSE	AZZ	Fri, Aug 10, 2007	13.82	14.78	13.59	13.77
3832	NYSE	AZZ	Thu, Aug 9, 2007	14.75	14.79	13.57	13.94
3831	NYSE	AZZ	Wed, Aug 8, 2007	15.48	15.58	14.45	15.13
3830	NYSE	AZZ	Tue, Aug 7, 2007	15.40	15.55	14.80	15.40
3829	NYSE	AZZ	Mon, Aug 6, 2007	15.82	16.17	15.15	15.74
3828	NYSE	AZZ	Fri, Aug 3, 2007	16.75	17.00	15.56	15.68
3827	NYSE	AZZ	Thu, Aug 2, 2007	17.00	17.18	16.50	16.83
3826	NYSE	AZZ	Wed, Aug 1, 2007	17.60	17.69	16.64	16.93
3825	NYSE	AZZ	Tue, Jul 31, 2007	18.22	18.22	17.60	17.75
3824	NYSE	AZZ	Mon, Jul 30, 2007	16.87	17.97	16.85	17.77
3823	NYSE	AZZ	Fri, Jul 27, 2007	16.93	17.55	16.75	17.30
3822	NYSE	AZZ	Thu, Jul 26, 2007	17.41	17.68	16.63	17.10
3821	NYSE	AZZ	Wed, Jul 25, 2007	18.28	18.65	17.13	17.85
3820	NYSE	AZZ	Tue, Jul 24, 2007	19.00	19.17	18.00	18.22
3819	NYSE	AZZ	Mon, Jul 23, 2007	19.48	20.07	19.28	19.44
3818	NYSE	AZZ	Fri, Jul 20, 2007	20.07	20.07	19.16	19.69
3817	NYSE	AZZ	Thu, Jul 19, 2007	20.00	20.79	19.50	20.11
3816	NYSE	AZZ	Wed, Jul 18, 2007	18.65	20.28	18.53	20.17
3815	NYSE	AZZ	Tue, Jul 17, 2007	18.65	19.38	18.62	18.75
3814	NYSE	AZZ	Mon, Jul 16, 2007	18.58	19.67	18.24	19.09
3813	NYSE	AZZ	Fri, Jul 13, 2007	20.48	20.73	19.01	19.06
3812	NYSE	AZZ	Thu, Jul 12, 2007	19.95	20.68	19.93	20.47
3811	NYSE	AZZ	Wed, Jul 11, 2007	18.30	19.73	18.16	19.70
3810	NYSE	AZZ	Tue, Jul 10, 2007	18.80	19.04	18.19	18.29
3809	NYSE	AZZ	Mon, Jul 9, 2007	18.56	19.05	18.56	18.91
3808	NYSE	AZZ	Fri, Jul 6, 2007	18.13	18.87	17.93	18.56
3807	NYSE	AZZ	Thu, Jul 5, 2007	17.69	18.19	17.65	18.03
3806	NYSE	AZZ	Tue, Jul 3, 2007	17.60	17.74	17.25	17.64
3805	NYSE	AZZ	Mon, Jul 2, 2007	17.25	17.97	16.94	17.70
3804	NYSE	AZZ	Fri, Jun 29, 2007	15.75	16.94	15.51	16.83
3803	NYSE	AZZ	Thu, Jun 28, 2007	15.12	15.62	15.01	15.41
3802	NYSE	AZZ	Wed, Jun 27, 2007	14.50	15.12	14.27	15.11
3801	NYSE	AZZ	Tue, Jun 26, 2007	14.50	14.97	14.50	14.59
3800	NYSE	AZZ	Mon, Jun 25, 2007	15.00	15.08	14.27	14.52
3799	NYSE	AZZ	Fri, Jun 22, 2007	14.65	14.88	14.50	14.63
3798	NYSE	AZZ	Thu, Jun 21, 2007	14.94	15.38	14.62	14.80
3797	NYSE	AZZ	Wed, Jun 20, 2007	15.49	15.68	14.87	14.94
3796	NYSE	AZZ	Tue, Jun 19, 2007	15.07	15.60	15.06	15.27
3795	NYSE	AZZ	Mon, Jun 18, 2007	15.05	15.70	14.80	15.09
3794	NYSE	AZZ	Fri, Jun 15, 2007	13.96	14.80	13.96	14.74
3793	NYSE	AZZ	Thu, Jun 14, 2007	13.90	14.25	13.74	13.84
3792	NYSE	AZZ	Wed, Jun 13, 2007	14.22	14.48	13.84	14.25
3791	NYSE	AZZ	Tue, Jun 12, 2007	14.96	15.00	13.83	13.90
3790	NYSE	AZZ	Mon, Jun 11, 2007	16.50	16.50	15.43	15.48
3789	NYSE	AZZ	Fri, Jun 8, 2007	15.03	16.62	14.52	16.50
3788	NYSE	AZZ	Thu, Jun 7, 2007	17.87	18.00	15.02	15.22
3787	NYSE	AZZ	Wed, Jun 6, 2007	17.74	18.06	17.51	17.87
3786	NYSE	AZZ	Tue, Jun 5, 2007	18.25	18.27	17.62	17.74
3785	NYSE	AZZ	Mon, Jun 4, 2007	18.37	18.68	18.00	18.13
3784	NYSE	AZZ	Fri, Jun 1, 2007	17.20	18.07	17.20	17.75
3783	NYSE	AZZ	Thu, May 31, 2007	17.13	17.31	16.70	16.98
3782	NYSE	AZZ	Wed, May 30, 2007	15.95	16.79	15.83	16.75
3781	NYSE	AZZ	Tue, May 29, 2007	15.88	16.24	15.70	15.75
3780	NYSE	AZZ	Fri, May 25, 2007	15.85	15.88	15.65	15.88
3779	NYSE	AZZ	Thu, May 24, 2007	15.80	16.15	15.35	15.61
3778	NYSE	AZZ	Wed, May 23, 2007	15.17	16.65	15.17	15.43
3777	NYSE	AZZ	Tue, May 22, 2007	14.71	15.00	14.38	14.99
3776	NYSE	AZZ	Mon, May 21, 2007	12.93	13.79	12.80	13.75
3775	NYSE	AZZ	Fri, May 18, 2007	13.19	13.40	12.66	12.82
3774	NYSE	AZZ	Thu, May 17, 2007	13.35	13.54	13.15	13.19
3773	NYSE	AZZ	Wed, May 16, 2007	13.48	13.75	13.16	13.35
3772	NYSE	AZZ	Tue, May 15, 2007	14.16	14.32	13.29	13.56
3771	NYSE	AZZ	Mon, May 14, 2007	14.68	14.85	14.12	14.15
3770	NYSE	AZZ	Fri, May 11, 2007	14.19	14.70	13.66	14.41
3769	NYSE	AZZ	Thu, May 10, 2007	14.50	14.50	13.97	14.25
3768	NYSE	AZZ	Wed, May 9, 2007	13.98	14.76	13.98	14.51
3767	NYSE	AZZ	Tue, May 8, 2007	15.00	15.00	13.86	14.08
3766	NYSE	AZZ	Mon, May 7, 2007	14.80	15.25	14.69	14.85
3765	NYSE	AZZ	Fri, May 4, 2007	14.75	14.80	14.53	14.56
3764	NYSE	AZZ	Thu, May 3, 2007	14.50	14.67	14.41	14.62
3763	NYSE	AZZ	Wed, May 2, 2007	13.98	14.50	13.98	14.29
3762	NYSE	AZZ	Tue, May 1, 2007	14.39	14.50	13.26	13.92
3761	NYSE	AZZ	Mon, Apr 30, 2007	14.05	14.53	13.91	14.28
3760	NYSE	AZZ	Fri, Apr 27, 2007	14.10	14.16	13.89	13.91
3759	NYSE	AZZ	Thu, Apr 26, 2007	13.91	14.21	13.80	14.10
3758	NYSE	AZZ	Wed, Apr 25, 2007	13.68	14.19	13.68	13.98
3757	NYSE	AZZ	Tue, Apr 24, 2007	14.08	14.24	13.65	13.70
3756	NYSE	AZZ	Mon, Apr 23, 2007	13.65	14.22	13.65	14.03
3755	NYSE	AZZ	Fri, Apr 20, 2007	13.63	13.71	13.56	13.65
3754	NYSE	AZZ	Thu, Apr 19, 2007	13.25	13.69	13.18	13.46
3753	NYSE	AZZ	Wed, Apr 18, 2007	13.35	13.45	13.13	13.25
3752	NYSE	AZZ	Tue, Apr 17, 2007	13.50	13.60	13.29	13.31
3751	NYSE	AZZ	Mon, Apr 16, 2007	13.18	13.50	13.18	13.35
3750	NYSE	AZZ	Fri, Apr 13, 2007	12.88	12.94	12.63	12.82
3749	NYSE	AZZ	Thu, Apr 12, 2007	12.50	13.00	12.44	12.85
3748	NYSE	AZZ	Wed, Apr 11, 2007	12.50	12.60	12.30	12.54
3747	NYSE	AZZ	Tue, Apr 10, 2007	12.55	12.88	12.18	12.19
3746	NYSE	AZZ	Mon, Apr 9, 2007	12.15	12.25	11.80	11.99
3745	NYSE	AZZ	Thu, Apr 5, 2007	12.02	12.37	11.70	11.70
3744	NYSE	AZZ	Wed, Apr 4, 2007	11.50	12.09	11.45	12.04
3743	NYSE	AZZ	Tue, Apr 3, 2007	11.32	11.58	11.21	11.47
3742	NYSE	AZZ	Mon, Apr 2, 2007	10.50	11.22	10.50	11.22
3741	NYSE	AZZ	Fri, Mar 30, 2007	10.28	10.79	10.18	10.50
3740	NYSE	AZZ	Thu, Mar 29, 2007	10.25	10.54	10.25	10.32
3739	NYSE	AZZ	Wed, Mar 28, 2007	10.29	10.38	10.18	10.22
3738	NYSE	AZZ	Tue, Mar 27, 2007	10.35	10.50	10.23	10.28
3737	NYSE	AZZ	Mon, Mar 26, 2007	9.85	10.47	9.85	10.38
3736	NYSE	AZZ	Fri, Mar 23, 2007	9.99	10.01	9.75	9.91
3735	NYSE	AZZ	Thu, Mar 22, 2007	10.19	10.24	9.96	9.99
3734	NYSE	AZZ	Wed, Mar 21, 2007	10.13	10.19	10.05	10.14
3733	NYSE	AZZ	Tue, Mar 20, 2007	10.06	10.13	9.98	10.06
3732	NYSE	AZZ	Mon, Mar 19, 2007	10.00	10.22	9.94	10.06
3731	NYSE	AZZ	Fri, Mar 16, 2007	9.89	9.94	9.63	9.79
3730	NYSE	AZZ	Thu, Mar 15, 2007	9.71	10.05	9.71	9.87
3729	NYSE	AZZ	Wed, Mar 14, 2007	9.74	9.87	9.27	9.66
3728	NYSE	AZZ	Tue, Mar 13, 2007	9.71	9.90	9.56	9.56
3727	NYSE	AZZ	Mon, Mar 12, 2007	9.47	9.82	9.16	9.80
3726	NYSE	AZZ	Fri, Mar 9, 2007	9.75	9.85	9.64	9.64
3725	NYSE	AZZ	Thu, Mar 8, 2007	9.88	9.92	9.60	9.65
3724	NYSE	AZZ	Wed, Mar 7, 2007	9.74	9.95	9.62	9.76
3723	NYSE	AZZ	Tue, Mar 6, 2007	9.50	9.95	9.50	9.74
3722	NYSE	AZZ	Mon, Mar 5, 2007	9.76	9.82	8.76	9.47
3721	NYSE	AZZ	Fri, Mar 2, 2007	10.02	10.11	9.94	10.00
3720	NYSE	AZZ	Thu, Mar 1, 2007	10.08	10.18	9.88	10.08
3719	NYSE	AZZ	Wed, Feb 28, 2007	10.43	10.43	10.05	10.13
3718	NYSE	AZZ	Tue, Feb 27, 2007	10.56	10.85	9.95	10.02
3717	NYSE	AZZ	Mon, Feb 26, 2007	10.58	10.87	10.58	10.85
3716	NYSE	AZZ	Fri, Feb 23, 2007	10.63	10.67	10.50	10.59
3715	NYSE	AZZ	Thu, Feb 22, 2007	10.23	10.72	10.20	10.59
3714	NYSE	AZZ	Wed, Feb 21, 2007	10.03	10.42	10.00	10.23
3713	NYSE	AZZ	Tue, Feb 20, 2007	10.08	10.19	9.98	10.14
3712	NYSE	AZZ	Fri, Feb 16, 2007	10.09	10.12	9.93	10.09
3711	NYSE	AZZ	Thu, Feb 15, 2007	10.13	10.16	10.05	10.08
3710	NYSE	AZZ	Wed, Feb 14, 2007	9.92	10.20	9.91	10.19
3709	NYSE	AZZ	Tue, Feb 13, 2007	10.13	10.19	9.94	10.01
3708	NYSE	AZZ	Mon, Feb 12, 2007	10.25	10.25	9.87	10.13
3707	NYSE	AZZ	Fri, Feb 9, 2007	10.33	10.39	10.14	10.25
3706	NYSE	AZZ	Thu, Feb 8, 2007	10.45	10.50	10.27	10.39
3705	NYSE	AZZ	Wed, Feb 7, 2007	10.41	10.79	10.41	10.60
3704	NYSE	AZZ	Tue, Feb 6, 2007	10.18	10.40	10.17	10.38
3703	NYSE	AZZ	Mon, Feb 5, 2007	10.21	10.27	10.09	10.19
3702	NYSE	AZZ	Fri, Feb 2, 2007	10.07	10.41	10.07	10.21
3701	NYSE	AZZ	Thu, Feb 1, 2007	9.88	10.16	9.81	10.02
3700	NYSE	AZZ	Wed, Jan 31, 2007	10.35	10.36	9.80	10.01
3699	NYSE	AZZ	Tue, Jan 30, 2007	10.49	10.53	10.27	10.35
3698	NYSE	AZZ	Mon, Jan 29, 2007	10.60	10.60	10.38	10.47
3697	NYSE	AZZ	Fri, Jan 26, 2007	10.53	10.56	10.39	10.56
3696	NYSE	AZZ	Thu, Jan 25, 2007	10.62	10.69	10.49	10.56
3695	NYSE	AZZ	Wed, Jan 24, 2007	10.65	10.75	10.53	10.60
3694	NYSE	AZZ	Tue, Jan 23, 2007	10.55	10.80	10.38	10.65
3693	NYSE	AZZ	Mon, Jan 22, 2007	11.09	11.25	10.57	10.65
3692	NYSE	AZZ	Fri, Jan 19, 2007	11.64	12.00	10.75	11.07
3691	NYSE	AZZ	Thu, Jan 18, 2007	12.88	13.01	12.73	12.81
3690	NYSE	AZZ	Wed, Jan 17, 2007	13.02	13.02	12.63	12.88
3689	NYSE	AZZ	Tue, Jan 16, 2007	13.00	13.06	12.88	13.02
3688	NYSE	AZZ	Fri, Jan 12, 2007	12.79	12.94	12.70	12.85
3687	NYSE	AZZ	Thu, Jan 11, 2007	12.66	12.79	12.56	12.79
3686	NYSE	AZZ	Wed, Jan 10, 2007	12.54	12.69	12.29	12.66
3685	NYSE	AZZ	Tue, Jan 9, 2007	12.63	12.86	12.50	12.53
3684	NYSE	AZZ	Mon, Jan 8, 2007	13.00	13.05	12.58	12.63
3683	NYSE	AZZ	Fri, Jan 5, 2007	13.25	13.88	12.30	12.75
3682	NYSE	AZZ	Thu, Jan 4, 2007	12.98	12.98	12.33	12.72
3681	NYSE	AZZ	Wed, Jan 3, 2007	12.90	13.13	12.86	12.88
3680	NYSE	AZZ	Fri, Dec 29, 2006	12.80	12.95	12.80	12.80
3679	NYSE	AZZ	Thu, Dec 28, 2006	12.58	13.04	12.58	12.95
3678	NYSE	AZZ	Wed, Dec 27, 2006	12.68	12.75	12.46	12.72
3677	NYSE	AZZ	Tue, Dec 26, 2006	12.88	13.00	12.63	12.68
3676	NYSE	AZZ	Fri, Dec 22, 2006	13.00	13.11	12.85	12.86
3675	NYSE	AZZ	Thu, Dec 21, 2006	12.96	13.14	12.73	13.00
3674	NYSE	AZZ	Wed, Dec 20, 2006	12.97	13.25	12.94	12.96
3673	NYSE	AZZ	Tue, Dec 19, 2006	12.48	12.93	12.18	12.92
3672	NYSE	AZZ	Mon, Dec 18, 2006	12.74	13.16	12.52	12.63
3671	NYSE	AZZ	Fri, Dec 15, 2006	12.60	13.00	12.43	12.68
3670	NYSE	AZZ	Thu, Dec 14, 2006	12.49	13.11	12.43	12.62
3669	NYSE	AZZ	Wed, Dec 13, 2006	11.90	12.38	11.86	12.32
3668	NYSE	AZZ	Tue, Dec 12, 2006	11.97	12.18	11.73	11.87
3667	NYSE	AZZ	Mon, Dec 11, 2006	11.75	12.04	11.72	11.92
3666	NYSE	AZZ	Fri, Dec 8, 2006	11.75	11.81	11.57	11.65
3665	NYSE	AZZ	Thu, Dec 7, 2006	11.69	11.80	11.65	11.70
3664	NYSE	AZZ	Wed, Dec 6, 2006	11.31	11.73	11.30	11.62
3663	NYSE	AZZ	Tue, Dec 5, 2006	11.33	11.56	11.21	11.25
3662	NYSE	AZZ	Mon, Dec 4, 2006	11.03	11.46	11.00	11.23
3661	NYSE	AZZ	Fri, Dec 1, 2006	10.67	10.71	10.45	10.63
3660	NYSE	AZZ	Thu, Nov 30, 2006	10.34	10.70	10.32	10.66
3659	NYSE	AZZ	Wed, Nov 29, 2006	10.45	10.69	10.31	10.36
3658	NYSE	AZZ	Tue, Nov 28, 2006	10.09	10.50	10.04	10.40
3657	NYSE	AZZ	Mon, Nov 27, 2006	10.06	10.10	9.99	10.09
3656	NYSE	AZZ	Fri, Nov 24, 2006	10.06	10.07	10.00	10.01
3655	NYSE	AZZ	Wed, Nov 22, 2006	10.05	10.13	9.95	10.04
3654	NYSE	AZZ	Tue, Nov 21, 2006	10.04	10.12	9.97	10.09
3653	NYSE	AZZ	Mon, Nov 20, 2006	10.19	10.19	10.00	10.03
3652	NYSE	AZZ	Fri, Nov 17, 2006	9.93	10.23	9.88	10.05
3651	NYSE	AZZ	Thu, Nov 16, 2006	9.89	9.99	9.86	9.96
3650	NYSE	AZZ	Wed, Nov 15, 2006	9.61	9.93	9.61	9.87
3649	NYSE	AZZ	Tue, Nov 14, 2006	9.20	9.66	9.20	9.60
3648	NYSE	AZZ	Mon, Nov 13, 2006	9.31	9.41	9.21	9.25
3647	NYSE	AZZ	Fri, Nov 10, 2006	9.35	9.36	9.26	9.30
3646	NYSE	AZZ	Thu, Nov 9, 2006	9.33	9.41	9.26	9.35
3645	NYSE	AZZ	Wed, Nov 8, 2006	9.23	9.54	9.18	9.43
3644	NYSE	AZZ	Tue, Nov 7, 2006	9.41	9.46	9.25	9.26
3643	NYSE	AZZ	Mon, Nov 6, 2006	9.19	9.43	9.09	9.40
3642	NYSE	AZZ	Fri, Nov 3, 2006	8.83	9.19	8.83	9.12
3641	NYSE	AZZ	Thu, Nov 2, 2006	8.86	9.11	8.65	8.88
3640	NYSE	AZZ	Wed, Nov 1, 2006	9.50	9.66	8.82	8.86
3639	NYSE	AZZ	Tue, Oct 31, 2006	9.61	9.64	9.45	9.45
3638	NYSE	AZZ	Mon, Oct 30, 2006	9.58	9.74	9.45	9.60
3637	NYSE	AZZ	Fri, Oct 27, 2006	9.71	9.75	9.46	9.49
3636	NYSE	AZZ	Thu, Oct 26, 2006	9.79	9.79	9.64	9.72
3635	NYSE	AZZ	Wed, Oct 25, 2006	9.85	9.98	9.70	9.76
3634	NYSE	AZZ	Tue, Oct 24, 2006	9.62	9.81	9.62	9.80
3633	NYSE	AZZ	Mon, Oct 23, 2006	9.57	9.74	9.57	9.65
3632	NYSE	AZZ	Fri, Oct 20, 2006	9.69	9.70	9.47	9.54
3631	NYSE	AZZ	Thu, Oct 19, 2006	9.74	9.81	9.54	9.69
3630	NYSE	AZZ	Wed, Oct 18, 2006	9.78	9.96	9.65	9.69
3629	NYSE	AZZ	Tue, Oct 17, 2006	9.34	9.73	9.30	9.71
3628	NYSE	AZZ	Mon, Oct 16, 2006	9.30	9.38	9.25	9.29
3627	NYSE	AZZ	Fri, Oct 13, 2006	9.37	9.39	9.10	9.25
3626	NYSE	AZZ	Thu, Oct 12, 2006	9.37	9.39	9.32	9.37
3625	NYSE	AZZ	Wed, Oct 11, 2006	9.46	9.49	9.30	9.37
3624	NYSE	AZZ	Tue, Oct 10, 2006	9.63	9.75	9.49	9.51
3623	NYSE	AZZ	Mon, Oct 9, 2006	9.21	9.83	9.21	9.69
3622	NYSE	AZZ	Fri, Oct 6, 2006	9.13	9.32	9.13	9.21
3621	NYSE	AZZ	Thu, Oct 5, 2006	9.13	9.24	8.95	9.16
3620	NYSE	AZZ	Wed, Oct 4, 2006	9.26	9.28	9.06	9.16
3619	NYSE	AZZ	Tue, Oct 3, 2006	9.13	9.39	9.00	9.23
3618	NYSE	AZZ	Mon, Oct 2, 2006	9.18	9.46	9.07	9.18
3617	NYSE	AZZ	Fri, Sep 29, 2006	8.88	9.60	8.88	9.13
3616	NYSE	AZZ	Thu, Sep 28, 2006	7.54	8.03	7.54	7.99
3615	NYSE	AZZ	Wed, Sep 27, 2006	7.57	7.57	7.47	7.49
3614	NYSE	AZZ	Tue, Sep 26, 2006	7.65	7.71	7.43	7.54
3613	NYSE	AZZ	Mon, Sep 25, 2006	7.88	7.88	7.69	7.69
3612	NYSE	AZZ	Fri, Sep 22, 2006	8.00	8.00	7.84	7.86
3611	NYSE	AZZ	Thu, Sep 21, 2006	8.13	8.13	7.93	8.00
3610	NYSE	AZZ	Wed, Sep 20, 2006	8.19	8.23	8.13	8.16
3609	NYSE	AZZ	Tue, Sep 19, 2006	7.92	8.25	7.92	8.13
3608	NYSE	AZZ	Mon, Sep 18, 2006	7.91	8.08	7.80	7.95
3607	NYSE	AZZ	Fri, Sep 15, 2006	7.93	8.21	7.93	7.95
3606	NYSE	AZZ	Thu, Sep 14, 2006	7.79	7.98	7.79	7.94
3605	NYSE	AZZ	Wed, Sep 13, 2006	7.59	7.79	7.59	7.79
3604	NYSE	AZZ	Tue, Sep 12, 2006	7.46	7.59	7.45	7.58
3603	NYSE	AZZ	Mon, Sep 11, 2006	7.63	7.66	7.28	7.48
3602	NYSE	AZZ	Fri, Sep 8, 2006	7.89	7.97	7.65	7.81
3601	NYSE	AZZ	Thu, Sep 7, 2006	8.00	8.00	7.72	7.91
3600	NYSE	AZZ	Wed, Sep 6, 2006	8.16	8.23	7.96	8.02
3599	NYSE	AZZ	Tue, Sep 5, 2006	7.54	8.29	7.50	8.10
3598	NYSE	AZZ	Fri, Sep 1, 2006	7.65	7.65	7.51	7.55
3597	NYSE	AZZ	Thu, Aug 31, 2006	8.10	8.13	7.45	7.69
3596	NYSE	AZZ	Wed, Aug 30, 2006	7.87	8.12	7.87	8.10
3595	NYSE	AZZ	Tue, Aug 29, 2006	7.77	7.99	7.71	7.91
3594	NYSE	AZZ	Mon, Aug 28, 2006	7.48	7.84	7.45	7.81
3593	NYSE	AZZ	Fri, Aug 25, 2006	7.25	7.67	7.13	7.52
3592	NYSE	AZZ	Thu, Aug 24, 2006	7.65	7.65	7.13	7.31
3591	NYSE	AZZ	Wed, Aug 23, 2006	7.91	7.99	7.54	7.68
3590	NYSE	AZZ	Tue, Aug 22, 2006	7.83	7.94	7.83	7.89
3589	NYSE	AZZ	Mon, Aug 21, 2006	7.95	7.96	7.69	7.84
3588	NYSE	AZZ	Fri, Aug 18, 2006	7.86	7.93	7.65	7.92
3587	NYSE	AZZ	Thu, Aug 17, 2006	7.98	7.98	7.53	7.80
3586	NYSE	AZZ	Wed, Aug 16, 2006	7.99	8.08	7.91	7.98
3585	NYSE	AZZ	Tue, Aug 15, 2006	7.85	8.17	7.85	7.99
3584	NYSE	AZZ	Mon, Aug 14, 2006	7.70	7.98	7.67	7.83
3583	NYSE	AZZ	Fri, Aug 11, 2006	7.61	7.83	7.55	7.67
3582	NYSE	AZZ	Thu, Aug 10, 2006	7.84	7.91	7.55	7.63
3581	NYSE	AZZ	Wed, Aug 9, 2006	7.88	7.99	7.84	7.88
3580	NYSE	AZZ	Tue, Aug 8, 2006	7.65	7.98	7.65	7.81
3579	NYSE	AZZ	Mon, Aug 7, 2006	7.71	7.74	7.50	7.63
3578	NYSE	AZZ	Fri, Aug 4, 2006	7.64	7.85	7.64	7.75
3577	NYSE	AZZ	Thu, Aug 3, 2006	7.75	7.75	7.59	7.63
3576	NYSE	AZZ	Wed, Aug 2, 2006	7.54	7.75	7.54	7.72
3575	NYSE	AZZ	Tue, Aug 1, 2006	7.50	7.54	7.38	7.48
3574	NYSE	AZZ	Mon, Jul 31, 2006	7.69	7.69	7.33	7.50
3573	NYSE	AZZ	Fri, Jul 28, 2006	7.67	7.89	7.58	7.62
3572	NYSE	AZZ	Thu, Jul 27, 2006	7.75	7.82	7.53	7.65
3571	NYSE	AZZ	Wed, Jul 26, 2006	7.45	7.80	7.40	7.75
3570	NYSE	AZZ	Tue, Jul 25, 2006	7.30	7.65	7.30	7.50
3569	NYSE	AZZ	Mon, Jul 24, 2006	7.13	7.38	7.13	7.30
3568	NYSE	AZZ	Fri, Jul 21, 2006	7.21	7.25	7.05	7.16
3567	NYSE	AZZ	Thu, Jul 20, 2006	7.29	7.36	7.18	7.22
3566	NYSE	AZZ	Wed, Jul 19, 2006	7.28	7.34	7.25	7.31
3565	NYSE	AZZ	Tue, Jul 18, 2006	7.00	7.30	6.98	7.25
3564	NYSE	AZZ	Mon, Jul 17, 2006	6.94	7.29	6.94	7.10
3563	NYSE	AZZ	Fri, Jul 14, 2006	7.20	7.21	6.76	6.90
3562	NYSE	AZZ	Thu, Jul 13, 2006	7.36	7.36	7.17	7.23
3561	NYSE	AZZ	Wed, Jul 12, 2006	7.34	7.41	7.21	7.33
3560	NYSE	AZZ	Tue, Jul 11, 2006	6.92	7.34	6.92	7.31
3559	NYSE	AZZ	Mon, Jul 10, 2006	6.57	6.91	6.55	6.91
3558	NYSE	AZZ	Fri, Jul 7, 2006	6.57	6.70	6.45	6.54
3557	NYSE	AZZ	Thu, Jul 6, 2006	6.60	6.70	6.52	6.60
3556	NYSE	AZZ	Wed, Jul 5, 2006	6.66	6.85	6.50	6.59
3555	NYSE	AZZ	Mon, Jul 3, 2006	6.60	6.78	6.58	6.63
3554	NYSE	AZZ	Fri, Jun 30, 2006	6.69	6.88	6.45	6.55
3553	NYSE	AZZ	Thu, Jun 29, 2006	5.78	6.13	5.78	6.13
3552	NYSE	AZZ	Wed, Jun 28, 2006	5.81	5.83	5.63	5.75
3551	NYSE	AZZ	Tue, Jun 27, 2006	5.94	5.94	5.78	5.83
3550	NYSE	AZZ	Mon, Jun 26, 2006	6.01	6.01	5.90	5.97
3549	NYSE	AZZ	Fri, Jun 23, 2006	5.96	6.24	5.96	6.01
3548	NYSE	AZZ	Thu, Jun 22, 2006	5.95	5.95	5.94	5.95
3547	NYSE	AZZ	Wed, Jun 21, 2006	5.73	5.99	5.73	5.97
3546	NYSE	AZZ	Tue, Jun 20, 2006	5.75	5.75	5.71	5.71
3545	NYSE	AZZ	Mon, Jun 19, 2006	5.68	5.78	5.67	5.74
3544	NYSE	AZZ	Fri, Jun 16, 2006	5.42	5.77	5.41	5.68
3543	NYSE	AZZ	Thu, Jun 15, 2006	5.40	5.47	5.38	5.42
3542	NYSE	AZZ	Wed, Jun 14, 2006	5.34	5.51	5.34	5.40
3541	NYSE	AZZ	Tue, Jun 13, 2006	5.49	5.49	5.33	5.34
3540	NYSE	AZZ	Mon, Jun 12, 2006	5.66	5.66	5.53	5.53
3539	NYSE	AZZ	Fri, Jun 9, 2006	5.73	5.73	5.65	5.65
3538	NYSE	AZZ	Thu, Jun 8, 2006	5.72	5.75	5.71	5.73
3537	NYSE	AZZ	Wed, Jun 7, 2006	5.75	5.76	5.70	5.73
3536	NYSE	AZZ	Tue, Jun 6, 2006	5.73	5.76	5.73	5.76
3535	NYSE	AZZ	Mon, Jun 5, 2006	5.75	5.77	5.70	5.73
3534	NYSE	AZZ	Fri, Jun 2, 2006	5.73	5.77	5.71	5.75
3533	NYSE	AZZ	Thu, Jun 1, 2006	5.68	5.82	5.67	5.76
3532	NYSE	AZZ	Wed, May 31, 2006	5.59	5.68	5.59	5.66
3531	NYSE	AZZ	Tue, May 30, 2006	5.49	5.68	5.49	5.61
3530	NYSE	AZZ	Fri, May 26, 2006	5.49	5.49	5.45	5.48
3529	NYSE	AZZ	Thu, May 25, 2006	5.53	5.53	5.46	5.49
3528	NYSE	AZZ	Wed, May 24, 2006	5.61	5.61	5.55	5.55
3527	NYSE	AZZ	Tue, May 23, 2006	5.63	5.65	5.63	5.63
3526	NYSE	AZZ	Mon, May 22, 2006	5.69	5.71	5.63	5.64
3525	NYSE	AZZ	Fri, May 19, 2006	5.73	5.73	5.67	5.67
3524	NYSE	AZZ	Thu, May 18, 2006	5.63	5.83	5.61	5.75
3523	NYSE	AZZ	Wed, May 17, 2006	5.64	5.64	5.63	5.63
3522	NYSE	AZZ	Tue, May 16, 2006	5.68	5.68	5.62	5.64
3521	NYSE	AZZ	Mon, May 15, 2006	5.82	5.82	5.68	5.71
3520	NYSE	AZZ	Fri, May 12, 2006	5.94	5.94	5.80	5.82
3519	NYSE	AZZ	Thu, May 11, 2006	6.00	6.00	5.95	5.95
3518	NYSE	AZZ	Wed, May 10, 2006	6.08	6.08	6.01	6.01
3517	NYSE	AZZ	Tue, May 9, 2006	6.03	6.06	5.98	6.06
3516	NYSE	AZZ	Mon, May 8, 2006	6.08	6.10	6.04	6.04
3515	NYSE	AZZ	Fri, May 5, 2006	6.04	6.11	6.04	6.08
3514	NYSE	AZZ	Thu, May 4, 2006	5.90	6.04	5.90	6.03
3513	NYSE	AZZ	Wed, May 3, 2006	5.88	5.90	5.85	5.89
3512	NYSE	AZZ	Tue, May 2, 2006	5.79	5.89	5.76	5.88
3511	NYSE	AZZ	Mon, May 1, 2006	5.82	5.83	5.68	5.80
3510	NYSE	AZZ	Fri, Apr 28, 2006	6.07	6.07	5.99	6.00
3509	NYSE	AZZ	Thu, Apr 27, 2006	6.06	6.10	6.06	6.10
3508	NYSE	AZZ	Wed, Apr 26, 2006	6.06	6.09	6.04	6.08
3507	NYSE	AZZ	Tue, Apr 25, 2006	6.10	6.11	6.03	6.06
3506	NYSE	AZZ	Mon, Apr 24, 2006	6.06	6.14	6.03	6.06
3505	NYSE	AZZ	Fri, Apr 21, 2006	5.80	6.05	5.78	6.05
3504	NYSE	AZZ	Thu, Apr 20, 2006	5.73	5.79	5.73	5.79
3503	NYSE	AZZ	Wed, Apr 19, 2006	5.85	5.85	5.63	5.75
3502	NYSE	AZZ	Tue, Apr 18, 2006	6.04	6.08	5.83	5.87
3501	NYSE	AZZ	Mon, Apr 17, 2006	6.11	6.12	6.06	6.10
3500	NYSE	AZZ	Thu, Apr 13, 2006	6.14	6.14	6.09	6.11
3499	NYSE	AZZ	Wed, Apr 12, 2006	6.16	6.18	6.10	6.14
3498	NYSE	AZZ	Tue, Apr 11, 2006	6.22	6.27	6.16	6.16
3497	NYSE	AZZ	Mon, Apr 10, 2006	6.24	6.29	6.20	6.20
3496	NYSE	AZZ	Fri, Apr 7, 2006	6.34	6.50	6.10	6.10
3495	NYSE	AZZ	Thu, Apr 6, 2006	6.10	6.21	6.05	6.20
3494	NYSE	AZZ	Wed, Apr 5, 2006	5.95	6.10	5.91	6.09
3493	NYSE	AZZ	Tue, Apr 4, 2006	6.13	6.13	5.94	5.94
3492	NYSE	AZZ	Mon, Apr 3, 2006	6.14	6.21	6.14	6.15
3491	NYSE	AZZ	Fri, Mar 31, 2006	6.09	6.18	6.07	6.15
3490	NYSE	AZZ	Thu, Mar 30, 2006	5.80	6.16	5.80	6.09
3489	NYSE	AZZ	Wed, Mar 29, 2006	5.78	5.81	5.77	5.80
3488	NYSE	AZZ	Tue, Mar 28, 2006	5.81	5.82	5.69	5.75
3487	NYSE	AZZ	Mon, Mar 27, 2006	5.64	5.79	5.64	5.79
3486	NYSE	AZZ	Fri, Mar 24, 2006	5.61	5.64	5.58	5.63
3485	NYSE	AZZ	Thu, Mar 23, 2006	5.43	5.61	5.43	5.58
3484	NYSE	AZZ	Wed, Mar 22, 2006	5.44	5.48	5.44	5.47
3483	NYSE	AZZ	Tue, Mar 21, 2006	5.49	5.49	5.43	5.44
3482	NYSE	AZZ	Mon, Mar 20, 2006	5.48	5.48	5.44	5.46
3481	NYSE	AZZ	Fri, Mar 17, 2006	5.42	5.49	5.40	5.49
3480	NYSE	AZZ	Thu, Mar 16, 2006	5.49	5.50	5.42	5.42
3479	NYSE	AZZ	Wed, Mar 15, 2006	5.49	5.49	5.46	5.48
3478	NYSE	AZZ	Tue, Mar 14, 2006	5.49	5.50	5.48	5.48
3477	NYSE	AZZ	Mon, Mar 13, 2006	5.45	5.53	5.45	5.52
3476	NYSE	AZZ	Fri, Mar 10, 2006	5.36	5.45	5.36	5.45
3475	NYSE	AZZ	Thu, Mar 9, 2006	5.50	5.50	5.27	5.34
3474	NYSE	AZZ	Wed, Mar 8, 2006	5.66	5.78	5.45	5.50
3473	NYSE	AZZ	Tue, Mar 7, 2006	5.51	5.68	5.51	5.65
3472	NYSE	AZZ	Mon, Mar 6, 2006	5.38	5.48	5.34	5.48
3471	NYSE	AZZ	Fri, Mar 3, 2006	5.37	5.37	5.34	5.36
3470	NYSE	AZZ	Thu, Mar 2, 2006	5.53	5.59	5.35	5.40
3469	NYSE	AZZ	Wed, Mar 1, 2006	5.70	5.70	5.46	5.50
3468	NYSE	AZZ	Tue, Feb 28, 2006	5.56	5.74	5.56	5.70
3467	NYSE	AZZ	Mon, Feb 27, 2006	5.56	5.58	5.50	5.55
3466	NYSE	AZZ	Fri, Feb 24, 2006	5.58	5.65	5.57	5.58
3465	NYSE	AZZ	Thu, Feb 23, 2006	5.61	5.65	5.61	5.65
3464	NYSE	AZZ	Wed, Feb 22, 2006	5.73	5.73	5.63	5.67
3463	NYSE	AZZ	Tue, Feb 21, 2006	5.73	5.79	5.73	5.74
3462	NYSE	AZZ	Fri, Feb 17, 2006	5.76	5.76	5.70	5.74
3461	NYSE	AZZ	Thu, Feb 16, 2006	5.86	5.86	5.74	5.77
3460	NYSE	AZZ	Wed, Feb 15, 2006	5.88	5.88	5.88	5.88
3459	NYSE	AZZ	Tue, Feb 14, 2006	5.90	5.93	5.81	5.88
3458	NYSE	AZZ	Mon, Feb 13, 2006	5.96	5.96	5.91	5.93
3457	NYSE	AZZ	Fri, Feb 10, 2006	6.06	6.06	6.00	6.00
3456	NYSE	AZZ	Thu, Feb 9, 2006	6.06	6.07	6.01	6.06
3455	NYSE	AZZ	Wed, Feb 8, 2006	6.13	6.13	6.05	6.07
3454	NYSE	AZZ	Tue, Feb 7, 2006	6.15	6.17	6.06	6.09
3453	NYSE	AZZ	Mon, Feb 6, 2006	6.06	6.21	6.05	6.16
3452	NYSE	AZZ	Fri, Feb 3, 2006	6.08	6.10	5.99	6.01
3451	NYSE	AZZ	Thu, Feb 2, 2006	6.17	6.17	6.05	6.06
3450	NYSE	AZZ	Wed, Feb 1, 2006	6.11	6.18	6.08	6.15
3449	NYSE	AZZ	Tue, Jan 31, 2006	6.09	6.17	6.07	6.16
3448	NYSE	AZZ	Mon, Jan 30, 2006	5.95	6.13	5.95	6.08
3447	NYSE	AZZ	Fri, Jan 27, 2006	5.68	5.98	5.68	5.95
3446	NYSE	AZZ	Thu, Jan 26, 2006	5.62	5.73	5.62	5.69
3445	NYSE	AZZ	Wed, Jan 25, 2006	5.61	5.63	5.58	5.63
3444	NYSE	AZZ	Tue, Jan 24, 2006	5.80	5.83	5.66	5.67
3443	NYSE	AZZ	Mon, Jan 23, 2006	5.88	5.88	5.79	5.80
3442	NYSE	AZZ	Fri, Jan 20, 2006	5.98	5.98	5.80	5.86
3441	NYSE	AZZ	Thu, Jan 19, 2006	5.94	5.95	5.88	5.94
3440	NYSE	AZZ	Wed, Jan 18, 2006	5.96	6.00	5.86	5.90
3439	NYSE	AZZ	Tue, Jan 17, 2006	5.75	6.06	5.75	5.94
3438	NYSE	AZZ	Fri, Jan 13, 2006	5.55	5.76	5.55	5.73
3437	NYSE	AZZ	Thu, Jan 12, 2006	5.43	5.55	5.43	5.51
3436	NYSE	AZZ	Wed, Jan 11, 2006	5.45	5.45	5.38	5.40
3435	NYSE	AZZ	Tue, Jan 10, 2006	5.38	5.51	5.35	5.45
3434	NYSE	AZZ	Mon, Jan 9, 2006	5.28	5.42	5.23	5.37
3433	NYSE	AZZ	Fri, Jan 6, 2006	5.25	5.38	5.10	5.22
3432	NYSE	AZZ	Thu, Jan 5, 2006	4.71	4.90	4.71	4.88
3431	NYSE	AZZ	Wed, Jan 4, 2006	4.54	4.70	4.53	4.70
3430	NYSE	AZZ	Tue, Jan 3, 2006	4.49	4.55	4.47	4.55
3429	NYSE	AZZ	Fri, Dec 30, 2005	4.46	4.51	4.46	4.51
3428	NYSE	AZZ	Thu, Dec 29, 2005	4.54	4.54	4.40	4.46
3427	NYSE	AZZ	Wed, Dec 28, 2005	4.50	4.58	4.48	4.56
3426	NYSE	AZZ	Tue, Dec 27, 2005	4.53	4.53	4.50	4.50
3425	NYSE	AZZ	Fri, Dec 23, 2005	4.54	4.54	4.50	4.54
3424	NYSE	AZZ	Thu, Dec 22, 2005	4.55	4.55	4.54	4.54
3423	NYSE	AZZ	Wed, Dec 21, 2005	4.57	4.57	4.55	4.56
3422	NYSE	AZZ	Tue, Dec 20, 2005	4.65	4.66	4.58	4.58
3421	NYSE	AZZ	Mon, Dec 19, 2005	4.71	4.71	4.66	4.67
3420	NYSE	AZZ	Fri, Dec 16, 2005	4.71	4.72	4.71	4.71
3419	NYSE	AZZ	Thu, Dec 15, 2005	4.75	4.75	4.70	4.71
3418	NYSE	AZZ	Wed, Dec 14, 2005	4.70	4.75	4.70	4.74
3417	NYSE	AZZ	Tue, Dec 13, 2005	4.71	4.72	4.69	4.70
3416	NYSE	AZZ	Mon, Dec 12, 2005	4.71	4.74	4.71	4.72
3415	NYSE	AZZ	Fri, Dec 9, 2005	4.74	4.74	4.72	4.72
3414	NYSE	AZZ	Wed, Dec 7, 2005	4.74	4.75	4.70	4.74
3413	NYSE	AZZ	Tue, Dec 6, 2005	4.74	4.76	4.70	4.74
3412	NYSE	AZZ	Mon, Dec 5, 2005	4.75	4.75	4.75	4.75
3411	NYSE	AZZ	Fri, Dec 2, 2005	4.68	4.76	4.68	4.73
3410	NYSE	AZZ	Thu, Dec 1, 2005	4.84	4.84	4.68	4.68
3409	NYSE	AZZ	Wed, Nov 30, 2005	4.81	4.84	4.80	4.84
3408	NYSE	AZZ	Tue, Nov 29, 2005	4.63	4.83	4.61	4.80
3407	NYSE	AZZ	Mon, Nov 28, 2005	4.50	4.62	4.49	4.62
3406	NYSE	AZZ	Fri, Nov 25, 2005	4.49	4.49	4.46	4.48
3405	NYSE	AZZ	Wed, Nov 23, 2005	4.50	4.50	4.47	4.47
3404	NYSE	AZZ	Tue, Nov 22, 2005	4.50	4.53	4.45	4.53
3403	NYSE	AZZ	Mon, Nov 21, 2005	4.45	4.49	4.42	4.44
3402	NYSE	AZZ	Fri, Nov 18, 2005	4.45	4.48	4.43	4.46
3401	NYSE	AZZ	Thu, Nov 17, 2005	4.40	4.56	4.40	4.50
3400	NYSE	AZZ	Wed, Nov 16, 2005	4.31	4.37	4.31	4.36
3399	NYSE	AZZ	Tue, Nov 15, 2005	4.21	4.27	4.20	4.27
3398	NYSE	AZZ	Mon, Nov 14, 2005	4.16	4.19	4.12	4.19
3397	NYSE	AZZ	Fri, Nov 11, 2005	4.09	4.19	4.08	4.16
3396	NYSE	AZZ	Thu, Nov 10, 2005	4.08	4.09	4.01	4.05
3395	NYSE	AZZ	Wed, Nov 9, 2005	4.18	4.18	4.02	4.09
3394	NYSE	AZZ	Tue, Nov 8, 2005	4.15	4.24	4.14	4.18
3393	NYSE	AZZ	Mon, Nov 7, 2005	4.13	4.25	4.13	4.17
3392	NYSE	AZZ	Fri, Nov 4, 2005	4.13	4.13	4.10	4.13
3391	NYSE	AZZ	Thu, Nov 3, 2005	4.21	4.21	4.13	4.13
3390	NYSE	AZZ	Wed, Nov 2, 2005	4.34	4.36	4.06	4.19
3389	NYSE	AZZ	Tue, Nov 1, 2005	4.43	4.43	4.34	4.34
3388	NYSE	AZZ	Mon, Oct 31, 2005	4.41	4.42	4.38	4.40
3387	NYSE	AZZ	Fri, Oct 28, 2005	4.28	4.39	4.18	4.38
3386	NYSE	AZZ	Thu, Oct 27, 2005	4.24	4.28	4.18	4.28
3385	NYSE	AZZ	Wed, Oct 26, 2005	4.59	4.65	4.21	4.26
3384	NYSE	AZZ	Tue, Oct 25, 2005	4.73	4.73	4.61	4.63
3383	NYSE	AZZ	Mon, Oct 24, 2005	4.70	4.73	4.70	4.73
3382	NYSE	AZZ	Fri, Oct 21, 2005	4.82	4.83	4.72	4.72
3381	NYSE	AZZ	Thu, Oct 20, 2005	4.84	4.85	4.79	4.84
3380	NYSE	AZZ	Wed, Oct 19, 2005	4.82	4.85	4.80	4.84
3379	NYSE	AZZ	Tue, Oct 18, 2005	4.65	4.79	4.65	4.79
3378	NYSE	AZZ	Mon, Oct 17, 2005	4.51	4.75	4.51	4.68
3377	NYSE	AZZ	Fri, Oct 14, 2005	4.75	4.87	4.75	4.87
3376	NYSE	AZZ	Thu, Oct 13, 2005	4.86	4.86	4.68	4.75
3375	NYSE	AZZ	Wed, Oct 12, 2005	5.05	5.05	4.90	4.90
3374	NYSE	AZZ	Tue, Oct 11, 2005	5.04	5.09	5.04	5.05
3373	NYSE	AZZ	Mon, Oct 10, 2005	5.15	5.15	5.04	5.04
3372	NYSE	AZZ	Fri, Oct 7, 2005	5.20	5.23	5.15	5.18
3371	NYSE	AZZ	Thu, Oct 6, 2005	5.21	5.21	5.12	5.20
3370	NYSE	AZZ	Wed, Oct 5, 2005	5.24	5.24	5.18	5.23
3369	NYSE	AZZ	Tue, Oct 4, 2005	5.08	5.33	5.08	5.25
3368	NYSE	AZZ	Mon, Oct 3, 2005	5.11	5.14	5.09	5.13
3367	NYSE	AZZ	Fri, Sep 30, 2005	5.08	5.16	5.08	5.14
3366	NYSE	AZZ	Thu, Sep 29, 2005	5.08	5.11	5.03	5.10
3365	NYSE	AZZ	Wed, Sep 28, 2005	5.29	5.31	5.06	5.09
3364	NYSE	AZZ	Tue, Sep 27, 2005	5.21	5.26	5.19	5.26
3363	NYSE	AZZ	Mon, Sep 26, 2005	5.28	5.28	5.19	5.19
3362	NYSE	AZZ	Fri, Sep 23, 2005	5.40	5.40	5.29	5.30
3361	NYSE	AZZ	Thu, Sep 22, 2005	5.40	5.42	5.36	5.40
3360	NYSE	AZZ	Wed, Sep 21, 2005	5.40	5.44	5.38	5.42
3359	NYSE	AZZ	Tue, Sep 20, 2005	5.34	5.45	5.29	5.37
3358	NYSE	AZZ	Mon, Sep 19, 2005	5.32	5.36	5.30	5.33
3357	NYSE	AZZ	Fri, Sep 16, 2005	5.37	5.37	5.29	5.30
3356	NYSE	AZZ	Thu, Sep 15, 2005	5.28	5.33	5.26	5.31
3355	NYSE	AZZ	Wed, Sep 14, 2005	5.29	5.29	5.25	5.29
3354	NYSE	AZZ	Tue, Sep 13, 2005	5.24	5.29	5.23	5.29
3353	NYSE	AZZ	Mon, Sep 12, 2005	5.25	5.29	5.18	5.21
3352	NYSE	AZZ	Fri, Sep 9, 2005	5.38	5.44	5.33	5.35
3351	NYSE	AZZ	Thu, Sep 8, 2005	5.30	5.44	5.30	5.40
3350	NYSE	AZZ	Wed, Sep 7, 2005	5.59	5.59	5.29	5.30
3349	NYSE	AZZ	Tue, Sep 6, 2005	5.12	5.56	5.10	5.49
3348	NYSE	AZZ	Fri, Sep 2, 2005	5.11	5.12	5.08	5.12
3347	NYSE	AZZ	Thu, Sep 1, 2005	5.09	5.16	5.08	5.08
3346	NYSE	AZZ	Wed, Aug 31, 2005	4.94	5.11	4.94	5.11
3345	NYSE	AZZ	Tue, Aug 30, 2005	4.94	4.96	4.88	4.92
3344	NYSE	AZZ	Mon, Aug 29, 2005	4.88	4.93	4.88	4.93
3343	NYSE	AZZ	Fri, Aug 26, 2005	4.96	4.98	4.81	4.90
3342	NYSE	AZZ	Thu, Aug 25, 2005	5.05	5.05	4.88	4.95
3341	NYSE	AZZ	Wed, Aug 24, 2005	5.15	5.16	5.03	5.06
3340	NYSE	AZZ	Tue, Aug 23, 2005	5.16	5.16	5.10	5.15
3339	NYSE	AZZ	Mon, Aug 22, 2005	5.13	5.21	5.09	5.16
3338	NYSE	AZZ	Fri, Aug 19, 2005	5.21	5.21	5.09	5.14
3337	NYSE	AZZ	Thu, Aug 18, 2005	5.11	5.22	5.08	5.19
3336	NYSE	AZZ	Wed, Aug 17, 2005	4.98	5.19	4.98	5.09
3335	NYSE	AZZ	Tue, Aug 16, 2005	4.98	4.98	4.90	4.98
3334	NYSE	AZZ	Mon, Aug 15, 2005	4.89	4.99	4.89	4.96
3333	NYSE	AZZ	Fri, Aug 12, 2005	4.93	4.93	4.89	4.91
3332	NYSE	AZZ	Thu, Aug 11, 2005	4.84	4.99	4.84	4.94
3331	NYSE	AZZ	Wed, Aug 10, 2005	4.76	4.92	4.76	4.86
3330	NYSE	AZZ	Tue, Aug 9, 2005	4.76	4.78	4.66	4.75
3329	NYSE	AZZ	Mon, Aug 8, 2005	4.86	4.90	4.80	4.80
3328	NYSE	AZZ	Fri, Aug 5, 2005	4.83	4.86	4.81	4.83
3327	NYSE	AZZ	Thu, Aug 4, 2005	4.75	4.80	4.74	4.80
3326	NYSE	AZZ	Wed, Aug 3, 2005	4.74	4.75	4.70	4.75
3325	NYSE	AZZ	Tue, Aug 2, 2005	4.59	4.89	4.59	4.69
3324	NYSE	AZZ	Mon, Aug 1, 2005	4.54	4.69	4.54	4.55
3323	NYSE	AZZ	Fri, Jul 29, 2005	4.55	4.55	4.47	4.50
3322	NYSE	AZZ	Thu, Jul 28, 2005	4.47	4.52	4.47	4.50
3321	NYSE	AZZ	Wed, Jul 27, 2005	4.49	4.50	4.45	4.50
3320	NYSE	AZZ	Tue, Jul 26, 2005	4.54	4.54	4.52	4.52
3319	NYSE	AZZ	Mon, Jul 25, 2005	4.47	4.54	4.47	4.49
3318	NYSE	AZZ	Fri, Jul 22, 2005	4.46	4.53	4.44	4.50
3317	NYSE	AZZ	Thu, Jul 21, 2005	4.44	4.50	4.44	4.46
3316	NYSE	AZZ	Wed, Jul 20, 2005	4.55	4.55	4.45	4.45
3315	NYSE	AZZ	Tue, Jul 19, 2005	4.54	4.61	4.52	4.54
3314	NYSE	AZZ	Mon, Jul 18, 2005	4.46	4.53	4.43	4.51
3313	NYSE	AZZ	Fri, Jul 15, 2005	4.44	4.46	4.43	4.46
3312	NYSE	AZZ	Thu, Jul 14, 2005	4.43	4.44	4.41	4.44
3311	NYSE	AZZ	Wed, Jul 13, 2005	4.43	4.45	4.40	4.45
3310	NYSE	AZZ	Tue, Jul 12, 2005	4.46	4.46	4.38	4.41
3309	NYSE	AZZ	Mon, Jul 11, 2005	4.46	4.46	4.39	4.44
3308	NYSE	AZZ	Fri, Jul 8, 2005	4.44	4.46	4.44	4.46
3307	NYSE	AZZ	Thu, Jul 7, 2005	4.36	4.43	4.34	4.43
3306	NYSE	AZZ	Wed, Jul 6, 2005	4.38	4.39	4.35	4.38
3305	NYSE	AZZ	Tue, Jul 5, 2005	4.39	4.39	4.37	4.38
3304	NYSE	AZZ	Fri, Jul 1, 2005	4.33	4.38	4.30	4.36
3303	NYSE	AZZ	Thu, Jun 30, 2005	4.29	4.36	4.28	4.33
3302	NYSE	AZZ	Wed, Jun 29, 2005	4.40	4.40	4.25	4.29
3301	NYSE	AZZ	Tue, Jun 28, 2005	4.46	4.48	4.38	4.42
3300	NYSE	AZZ	Mon, Jun 27, 2005	4.47	4.48	4.09	4.44
3299	NYSE	AZZ	Fri, Jun 24, 2005	4.38	4.56	4.38	4.43
3298	NYSE	AZZ	Thu, Jun 23, 2005	4.00	4.05	4.00	4.05
3297	NYSE	AZZ	Wed, Jun 22, 2005	4.00	4.00	4.00	4.00
3296	NYSE	AZZ	Tue, Jun 21, 2005	3.99	4.00	3.98	4.00
3295	NYSE	AZZ	Mon, Jun 20, 2005	3.96	3.96	3.96	3.96
3294	NYSE	AZZ	Fri, Jun 17, 2005	3.96	3.96	3.96	3.96
3293	NYSE	AZZ	Thu, Jun 16, 2005	3.98	3.98	3.97	3.97
3292	NYSE	AZZ	Mon, Jun 13, 2005	3.95	3.96	3.95	3.96
3291	NYSE	AZZ	Fri, Jun 10, 2005	3.98	3.98	3.94	3.94
3290	NYSE	AZZ	Wed, Jun 8, 2005	3.98	3.98	3.98	3.98
3289	NYSE	AZZ	Tue, Jun 7, 2005	3.98	4.00	3.98	4.00
3288	NYSE	AZZ	Mon, Jun 6, 2005	3.99	3.99	3.98	3.98
3287	NYSE	AZZ	Thu, Jun 2, 2005	4.01	4.01	4.01	4.01
3286	NYSE	AZZ	Wed, Jun 1, 2005	4.03	4.04	4.01	4.04
3285	NYSE	AZZ	Tue, May 31, 2005	4.00	4.01	4.00	4.00
3284	NYSE	AZZ	Fri, May 27, 2005	4.03	4.03	4.03	4.03
3283	NYSE	AZZ	Thu, May 26, 2005	4.05	4.05	4.05	4.05
3282	NYSE	AZZ	Wed, May 25, 2005	4.00	4.03	4.00	4.03
3281	NYSE	AZZ	Tue, May 24, 2005	3.98	4.11	3.98	4.01
3280	NYSE	AZZ	Mon, May 23, 2005	3.93	3.97	3.93	3.97
3279	NYSE	AZZ	Fri, May 20, 2005	3.87	3.92	3.87	3.92
3278	NYSE	AZZ	Thu, May 19, 2005	3.86	3.87	3.85	3.87
3277	NYSE	AZZ	Wed, May 18, 2005	3.85	3.88	3.85	3.88
3276	NYSE	AZZ	Tue, May 17, 2005	3.81	3.86	3.81	3.86
3275	NYSE	AZZ	Mon, May 16, 2005	3.78	3.84	3.78	3.84
3274	NYSE	AZZ	Fri, May 13, 2005	3.76	3.76	3.75	3.75
3273	NYSE	AZZ	Thu, May 12, 2005	3.75	3.78	3.75	3.75
3272	NYSE	AZZ	Wed, May 11, 2005	3.78	3.78	3.74	3.75
3271	NYSE	AZZ	Tue, May 10, 2005	3.76	3.77	3.75	3.75
3270	NYSE	AZZ	Mon, May 9, 2005	3.76	3.76	3.76	3.76
3269	NYSE	AZZ	Fri, May 6, 2005	3.78	3.78	3.76	3.76
3268	NYSE	AZZ	Thu, May 5, 2005	3.83	3.84	3.79	3.79
3267	NYSE	AZZ	Wed, May 4, 2005	3.86	3.86	3.85	3.85
3266	NYSE	AZZ	Tue, May 3, 2005	3.85	3.88	3.85	3.87
3265	NYSE	AZZ	Mon, May 2, 2005	3.86	3.87	3.84	3.86
3264	NYSE	AZZ	Fri, Apr 29, 2005	3.86	3.88	3.86	3.88
3263	NYSE	AZZ	Thu, Apr 28, 2005	3.86	3.86	3.85	3.85
3262	NYSE	AZZ	Wed, Apr 27, 2005	3.84	3.85	3.84	3.85
3261	NYSE	AZZ	Tue, Apr 26, 2005	3.83	3.89	3.83	3.85
3260	NYSE	AZZ	Mon, Apr 25, 2005	3.84	3.85	3.82	3.85
3259	NYSE	AZZ	Fri, Apr 22, 2005	3.79	3.83	3.78	3.82
3258	NYSE	AZZ	Thu, Apr 21, 2005	3.75	3.79	3.75	3.79
3257	NYSE	AZZ	Wed, Apr 20, 2005	3.76	3.77	3.73	3.73
3256	NYSE	AZZ	Tue, Apr 19, 2005	3.78	3.78	3.78	3.78
3255	NYSE	AZZ	Mon, Apr 18, 2005	3.86	3.88	3.76	3.78
3254	NYSE	AZZ	Fri, Apr 15, 2005	3.95	3.95	3.86	3.86
3253	NYSE	AZZ	Thu, Apr 14, 2005	4.01	4.01	3.98	3.98
3252	NYSE	AZZ	Wed, Apr 13, 2005	4.06	4.06	4.00	4.00
3251	NYSE	AZZ	Tue, Apr 12, 2005	4.13	4.13	4.09	4.09
3250	NYSE	AZZ	Mon, Apr 11, 2005	4.15	4.20	4.13	4.14
3249	NYSE	AZZ	Fri, Apr 8, 2005	4.32	4.32	4.12	4.13
3248	NYSE	AZZ	Thu, Apr 7, 2005	4.35	4.35	4.31	4.32
3247	NYSE	AZZ	Wed, Apr 6, 2005	4.33	4.35	4.33	4.35
3246	NYSE	AZZ	Tue, Apr 5, 2005	4.42	4.42	4.36	4.38
3245	NYSE	AZZ	Mon, Apr 4, 2005	4.44	4.44	4.41	4.41
3244	NYSE	AZZ	Fri, Apr 1, 2005	4.56	4.56	4.40	4.42
3243	NYSE	AZZ	Thu, Mar 31, 2005	4.24	4.63	4.24	4.54
3242	NYSE	AZZ	Wed, Mar 30, 2005	4.23	4.24	4.21	4.23
3241	NYSE	AZZ	Tue, Mar 29, 2005	4.20	4.21	4.20	4.20
3240	NYSE	AZZ	Mon, Mar 28, 2005	4.19	4.23	4.15	4.19
3239	NYSE	AZZ	Thu, Mar 24, 2005	4.10	4.19	4.04	4.17
3238	NYSE	AZZ	Wed, Mar 23, 2005	4.08	4.12	4.00	4.08
3237	NYSE	AZZ	Tue, Mar 22, 2005	4.06	4.06	4.05	4.06
3236	NYSE	AZZ	Mon, Mar 21, 2005	4.11	4.12	4.06	4.08
3235	NYSE	AZZ	Fri, Mar 18, 2005	4.08	4.10	4.08	4.10
3234	NYSE	AZZ	Thu, Mar 17, 2005	3.93	4.08	3.93	4.06
3233	NYSE	AZZ	Wed, Mar 16, 2005	3.91	3.91	3.89	3.90
3232	NYSE	AZZ	Tue, Mar 15, 2005	3.89	3.91	3.88	3.90
3231	NYSE	AZZ	Mon, Mar 14, 2005	3.91	3.95	3.88	3.90
3230	NYSE	AZZ	Fri, Mar 11, 2005	3.90	3.93	3.90	3.93
3229	NYSE	AZZ	Thu, Mar 10, 2005	3.86	3.92	3.86	3.92
3228	NYSE	AZZ	Wed, Mar 9, 2005	3.91	3.91	3.84	3.86
3227	NYSE	AZZ	Tue, Mar 8, 2005	3.90	3.90	3.88	3.90
3226	NYSE	AZZ	Mon, Mar 7, 2005	3.84	3.90	3.84	3.87
3225	NYSE	AZZ	Fri, Mar 4, 2005	4.00	4.00	3.88	3.88
3224	NYSE	AZZ	Thu, Mar 3, 2005	3.99	3.99	3.98	3.99
3223	NYSE	AZZ	Wed, Mar 2, 2005	4.02	4.02	3.98	3.98
3222	NYSE	AZZ	Tue, Mar 1, 2005	4.05	4.09	4.02	4.02
3221	NYSE	AZZ	Mon, Feb 28, 2005	4.04	4.11	4.04	4.05
3220	NYSE	AZZ	Fri, Feb 25, 2005	3.97	4.07	3.97	4.07
3219	NYSE	AZZ	Thu, Feb 24, 2005	4.02	4.03	3.96	3.96
3218	NYSE	AZZ	Wed, Feb 23, 2005	4.03	4.10	3.98	4.05
3217	NYSE	AZZ	Tue, Feb 22, 2005	3.98	4.01	3.98	3.99
3216	NYSE	AZZ	Fri, Feb 18, 2005	4.00	4.00	3.98	3.98
3215	NYSE	AZZ	Thu, Feb 17, 2005	4.01	4.04	4.00	4.00
3214	NYSE	AZZ	Wed, Feb 16, 2005	4.01	4.03	4.01	4.03
3213	NYSE	AZZ	Tue, Feb 15, 2005	4.04	4.04	4.03	4.03
3212	NYSE	AZZ	Mon, Feb 14, 2005	4.03	4.04	4.03	4.04
3211	NYSE	AZZ	Fri, Feb 11, 2005	4.00	4.03	4.00	4.01
3210	NYSE	AZZ	Thu, Feb 10, 2005	4.03	4.03	4.01	4.01
3209	NYSE	AZZ	Wed, Feb 9, 2005	4.04	4.04	3.98	4.03
3208	NYSE	AZZ	Tue, Feb 8, 2005	4.04	4.04	4.04	4.04
3207	NYSE	AZZ	Mon, Feb 7, 2005	4.04	4.05	4.00	4.01
3206	NYSE	AZZ	Fri, Feb 4, 2005	4.04	4.04	4.00	4.00
3205	NYSE	AZZ	Thu, Feb 3, 2005	4.06	4.06	4.00	4.03
3204	NYSE	AZZ	Wed, Feb 2, 2005	4.04	4.06	4.04	4.05
3203	NYSE	AZZ	Tue, Feb 1, 2005	4.06	4.06	4.03	4.05
3202	NYSE	AZZ	Mon, Jan 31, 2005	4.03	4.15	4.00	4.06
3201	NYSE	AZZ	Fri, Jan 28, 2005	3.97	4.00	3.93	4.00
3200	NYSE	AZZ	Thu, Jan 27, 2005	3.96	3.98	3.95	3.95
3199	NYSE	AZZ	Wed, Jan 26, 2005	4.04	4.04	3.98	3.98
3198	NYSE	AZZ	Tue, Jan 25, 2005	4.04	4.04	4.04	4.04
3197	NYSE	AZZ	Mon, Jan 24, 2005	4.03	4.03	4.01	4.01
3196	NYSE	AZZ	Fri, Jan 21, 2005	4.06	4.09	4.06	4.06
3195	NYSE	AZZ	Thu, Jan 20, 2005	4.03	4.04	4.03	4.04
3194	NYSE	AZZ	Wed, Jan 19, 2005	4.06	4.06	4.03	4.03
3193	NYSE	AZZ	Tue, Jan 18, 2005	4.01	4.01	4.00	4.00
3192	NYSE	AZZ	Fri, Jan 14, 2005	4.03	4.04	4.00	4.04
3191	NYSE	AZZ	Thu, Jan 13, 2005	3.98	4.06	3.98	4.06
3190	NYSE	AZZ	Wed, Jan 12, 2005	3.98	4.00	3.95	4.00
3189	NYSE	AZZ	Tue, Jan 11, 2005	3.94	3.94	3.94	3.94
3188	NYSE	AZZ	Mon, Jan 10, 2005	3.94	3.96	3.94	3.96
3187	NYSE	AZZ	Fri, Jan 7, 2005	3.99	3.99	3.95	3.96
3186	NYSE	AZZ	Thu, Jan 6, 2005	3.94	4.04	3.94	4.01
3185	NYSE	AZZ	Wed, Jan 5, 2005	3.93	3.94	3.91	3.94
3184	NYSE	AZZ	Tue, Jan 4, 2005	4.04	4.04	3.94	3.96
3183	NYSE	AZZ	Mon, Jan 3, 2005	4.03	4.06	4.00	4.04
3182	NYSE	AZZ	Fri, Dec 31, 2004	4.02	4.06	4.01	4.06
3181	NYSE	AZZ	Thu, Dec 30, 2004	3.95	4.00	3.95	4.00
3180	NYSE	AZZ	Wed, Dec 29, 2004	3.91	4.01	3.90	4.01
3179	NYSE	AZZ	Tue, Dec 28, 2004	3.95	3.96	3.93	3.95
3178	NYSE	AZZ	Mon, Dec 27, 2004	3.94	3.94	3.93	3.94
3177	NYSE	AZZ	Thu, Dec 23, 2004	3.86	3.95	3.86	3.95
3176	NYSE	AZZ	Wed, Dec 22, 2004	3.81	3.87	3.80	3.86
3175	NYSE	AZZ	Tue, Dec 21, 2004	3.82	3.86	3.80	3.83
3174	NYSE	AZZ	Mon, Dec 20, 2004	3.85	3.85	3.80	3.83
3173	NYSE	AZZ	Fri, Dec 17, 2004	3.86	3.91	3.86	3.88
3172	NYSE	AZZ	Thu, Dec 16, 2004	3.81	3.87	3.81	3.87
3171	NYSE	AZZ	Wed, Dec 15, 2004	3.82	3.82	3.82	3.82
3170	NYSE	AZZ	Tue, Dec 14, 2004	3.82	3.84	3.81	3.81
3169	NYSE	AZZ	Mon, Dec 13, 2004	3.84	3.84	3.84	3.84
3168	NYSE	AZZ	Fri, Dec 10, 2004	3.81	3.81	3.81	3.81
3167	NYSE	AZZ	Thu, Dec 9, 2004	3.85	3.85	3.81	3.81
3166	NYSE	AZZ	Wed, Dec 8, 2004	3.90	3.99	3.90	3.90
3165	NYSE	AZZ	Tue, Dec 7, 2004	3.85	3.88	3.85	3.88
3164	NYSE	AZZ	Mon, Dec 6, 2004	3.83	3.85	3.83	3.85
3163	NYSE	AZZ	Fri, Dec 3, 2004	3.85	3.85	3.85	3.85
3162	NYSE	AZZ	Thu, Dec 2, 2004	3.81	3.84	3.81	3.84
3161	NYSE	AZZ	Tue, Nov 30, 2004	3.86	3.86	3.81	3.81
3160	NYSE	AZZ	Mon, Nov 29, 2004	3.85	3.90	3.85	3.88
3159	NYSE	AZZ	Wed, Nov 24, 2004	3.88	3.89	3.86	3.86
3158	NYSE	AZZ	Tue, Nov 23, 2004	3.88	3.88	3.85	3.85
3157	NYSE	AZZ	Mon, Nov 22, 2004	3.75	3.85	3.75	3.85
3156	NYSE	AZZ	Fri, Nov 19, 2004	3.74	3.77	3.73	3.77
3155	NYSE	AZZ	Thu, Nov 18, 2004	3.70	3.76	3.70	3.75
3154	NYSE	AZZ	Wed, Nov 17, 2004	3.68	3.70	3.66	3.70
3153	NYSE	AZZ	Tue, Nov 16, 2004	3.57	3.69	3.57	3.69
3152	NYSE	AZZ	Mon, Nov 15, 2004	3.58	3.58	3.50	3.57
3151	NYSE	AZZ	Thu, Nov 11, 2004	3.63	3.63	3.60	3.60
3150	NYSE	AZZ	Wed, Nov 10, 2004	3.54	3.63	3.54	3.60
3149	NYSE	AZZ	Tue, Nov 9, 2004	3.56	3.56	3.55	3.55
3148	NYSE	AZZ	Mon, Nov 8, 2004	3.51	3.54	3.51	3.54
3147	NYSE	AZZ	Fri, Nov 5, 2004	3.52	3.53	3.52	3.53
3146	NYSE	AZZ	Thu, Nov 4, 2004	3.50	3.52	3.50	3.52
3145	NYSE	AZZ	Wed, Nov 3, 2004	3.41	3.50	3.39	3.50
3144	NYSE	AZZ	Mon, Nov 1, 2004	3.38	3.42	3.38	3.42
3143	NYSE	AZZ	Wed, Oct 27, 2004	3.40	3.40	3.38	3.38
3142	NYSE	AZZ	Tue, Oct 26, 2004	3.45	3.46	3.43	3.43
3141	NYSE	AZZ	Mon, Oct 25, 2004	3.45	3.45	3.43	3.43
3140	NYSE	AZZ	Fri, Oct 22, 2004	3.45	3.48	3.45	3.48
3139	NYSE	AZZ	Thu, Oct 21, 2004	3.46	3.46	3.46	3.46
3138	NYSE	AZZ	Wed, Oct 20, 2004	3.43	3.43	3.40	3.42
3137	NYSE	AZZ	Mon, Oct 18, 2004	3.41	3.46	3.41	3.45
3136	NYSE	AZZ	Thu, Oct 14, 2004	3.38	3.40	3.38	3.39
3135	NYSE	AZZ	Wed, Oct 13, 2004	3.34	3.36	3.33	3.35
3134	NYSE	AZZ	Fri, Oct 8, 2004	3.35	3.35	3.33	3.35
3133	NYSE	AZZ	Thu, Oct 7, 2004	3.45	3.45	3.38	3.38
3132	NYSE	AZZ	Wed, Oct 6, 2004	3.43	3.45	3.43	3.45
3131	NYSE	AZZ	Mon, Oct 4, 2004	3.43	3.43	3.43	3.43
3130	NYSE	AZZ	Fri, Oct 1, 2004	3.41	3.43	3.41	3.43
3129	NYSE	AZZ	Thu, Sep 30, 2004	3.44	3.44	3.43	3.43
3128	NYSE	AZZ	Wed, Sep 29, 2004	3.47	3.49	3.46	3.46
3127	NYSE	AZZ	Tue, Sep 28, 2004	3.50	3.50	3.49	3.49
3126	NYSE	AZZ	Mon, Sep 27, 2004	3.52	3.56	3.52	3.52
3125	NYSE	AZZ	Fri, Sep 24, 2004	3.69	3.69	3.52	3.52
3124	NYSE	AZZ	Thu, Sep 23, 2004	3.75	3.95	3.61	3.66
3123	NYSE	AZZ	Wed, Sep 22, 2004	3.64	3.73	3.64	3.73
3122	NYSE	AZZ	Tue, Sep 21, 2004	3.63	3.65	3.61	3.63
3121	NYSE	AZZ	Fri, Sep 17, 2004	3.54	3.59	3.54	3.58
3120	NYSE	AZZ	Thu, Sep 16, 2004	3.52	3.56	3.52	3.56
3119	NYSE	AZZ	Wed, Sep 15, 2004	3.44	3.53	3.44	3.53
3118	NYSE	AZZ	Mon, Sep 13, 2004	3.45	3.49	3.45	3.49
3117	NYSE	AZZ	Fri, Sep 10, 2004	3.48	3.48	3.44	3.46
3116	NYSE	AZZ	Thu, Sep 9, 2004	3.54	3.54	3.50	3.50
3115	NYSE	AZZ	Wed, Sep 8, 2004	3.50	3.51	3.44	3.51
3114	NYSE	AZZ	Tue, Sep 7, 2004	3.55	3.55	3.50	3.50
3113	NYSE	AZZ	Fri, Sep 3, 2004	3.56	3.56	3.55	3.55
3112	NYSE	AZZ	Thu, Sep 2, 2004	3.56	3.58	3.56	3.56
3111	NYSE	AZZ	Wed, Sep 1, 2004	3.56	3.56	3.56	3.56
3110	NYSE	AZZ	Tue, Aug 31, 2004	3.63	3.63	3.56	3.56
3109	NYSE	AZZ	Mon, Aug 30, 2004	3.69	3.70	3.61	3.61
3108	NYSE	AZZ	Fri, Aug 27, 2004	3.65	3.65	3.65	3.65
3107	NYSE	AZZ	Thu, Aug 26, 2004	3.64	3.65	3.64	3.65
3106	NYSE	AZZ	Tue, Aug 24, 2004	3.65	3.65	3.61	3.63
3105	NYSE	AZZ	Mon, Aug 23, 2004	3.58	3.64	3.58	3.64
3104	NYSE	AZZ	Fri, Aug 20, 2004	3.65	3.65	3.56	3.59
3103	NYSE	AZZ	Thu, Aug 19, 2004	3.68	3.69	3.68	3.68
3102	NYSE	AZZ	Wed, Aug 18, 2004	3.68	3.69	3.68	3.69
3101	NYSE	AZZ	Tue, Aug 17, 2004	3.68	3.68	3.68	3.68
3100	NYSE	AZZ	Mon, Aug 16, 2004	3.80	3.80	3.70	3.70
3099	NYSE	AZZ	Fri, Aug 13, 2004	3.86	3.86	3.83	3.83
3098	NYSE	AZZ	Thu, Aug 12, 2004	3.86	3.86	3.86	3.86
3097	NYSE	AZZ	Tue, Aug 10, 2004	3.87	3.88	3.86	3.87
3096	NYSE	AZZ	Mon, Aug 9, 2004	3.85	3.87	3.85	3.87
3095	NYSE	AZZ	Fri, Aug 6, 2004	3.86	3.86	3.86	3.86
3094	NYSE	AZZ	Thu, Aug 5, 2004	3.89	3.89	3.88	3.88
3093	NYSE	AZZ	Wed, Aug 4, 2004	3.94	3.94	3.91	3.91
3092	NYSE	AZZ	Tue, Aug 3, 2004	3.93	3.93	3.91	3.92
3091	NYSE	AZZ	Mon, Aug 2, 2004	3.93	3.93	3.90	3.93
3090	NYSE	AZZ	Fri, Jul 30, 2004	3.93	3.94	3.88	3.94
3089	NYSE	AZZ	Thu, Jul 29, 2004	3.91	3.94	3.90	3.93
3088	NYSE	AZZ	Wed, Jul 28, 2004	3.89	3.89	3.89	3.89
3087	NYSE	AZZ	Tue, Jul 27, 2004	3.91	3.94	3.91	3.94
3086	NYSE	AZZ	Mon, Jul 26, 2004	3.89	3.89	3.89	3.89
3085	NYSE	AZZ	Fri, Jul 23, 2004	3.90	3.90	3.90	3.90
3084	NYSE	AZZ	Thu, Jul 22, 2004	3.88	3.90	3.85	3.90
3083	NYSE	AZZ	Tue, Jul 20, 2004	3.90	3.90	3.88	3.90
3082	NYSE	AZZ	Fri, Jul 16, 2004	3.91	3.91	3.91	3.91
3081	NYSE	AZZ	Wed, Jul 14, 2004	3.94	3.94	3.89	3.89
3080	NYSE	AZZ	Tue, Jul 13, 2004	3.93	3.93	3.93	3.93
3079	NYSE	AZZ	Mon, Jul 12, 2004	3.91	3.95	3.90	3.95
3078	NYSE	AZZ	Thu, Jul 8, 2004	3.94	3.94	3.94	3.94
3077	NYSE	AZZ	Wed, Jul 7, 2004	3.95	3.95	3.93	3.93
3076	NYSE	AZZ	Tue, Jul 6, 2004	3.96	3.98	3.96	3.98
3075	NYSE	AZZ	Fri, Jul 2, 2004	3.98	3.99	3.96	3.98
3074	NYSE	AZZ	Thu, Jul 1, 2004	3.80	3.93	3.80	3.93
3073	NYSE	AZZ	Wed, Jun 30, 2004	3.80	3.80	3.80	3.80
3072	NYSE	AZZ	Tue, Jun 29, 2004	3.76	3.76	3.75	3.75
3071	NYSE	AZZ	Mon, Jun 28, 2004	3.85	3.85	3.81	3.81
3070	NYSE	AZZ	Fri, Jun 25, 2004	3.86	3.86	3.75	3.81
3069	NYSE	AZZ	Thu, Jun 24, 2004	3.84	3.88	3.78	3.85
3068	NYSE	AZZ	Wed, Jun 23, 2004	3.81	3.81	3.80	3.80
3067	NYSE	AZZ	Tue, Jun 22, 2004	3.78	3.83	3.76	3.83
3066	NYSE	AZZ	Mon, Jun 21, 2004	3.78	3.78	3.78	3.78
3065	NYSE	AZZ	Fri, Jun 18, 2004	3.80	3.80	3.80	3.80
3064	NYSE	AZZ	Thu, Jun 17, 2004	3.81	3.81	3.80	3.80
3063	NYSE	AZZ	Wed, Jun 16, 2004	3.79	3.79	3.77	3.79
3062	NYSE	AZZ	Tue, Jun 15, 2004	3.75	3.80	3.75	3.80
3061	NYSE	AZZ	Mon, Jun 14, 2004	3.75	3.75	3.75	3.75
3060	NYSE	AZZ	Thu, Jun 10, 2004	3.76	3.76	3.76	3.76
3059	NYSE	AZZ	Wed, Jun 9, 2004	3.75	3.79	3.75	3.76
3058	NYSE	AZZ	Tue, Jun 8, 2004	3.74	3.75	3.74	3.75
3057	NYSE	AZZ	Mon, Jun 7, 2004	3.75	3.75	3.75	3.75
3056	NYSE	AZZ	Fri, Jun 4, 2004	3.75	3.75	3.75	3.75
3055	NYSE	AZZ	Thu, Jun 3, 2004	3.75	3.75	3.75	3.75
3054	NYSE	AZZ	Tue, Jun 1, 2004	3.70	3.70	3.70	3.70
3053	NYSE	AZZ	Fri, May 28, 2004	3.69	3.74	3.69	3.73
3052	NYSE	AZZ	Thu, May 27, 2004	3.58	3.70	3.58	3.70
3051	NYSE	AZZ	Wed, May 26, 2004	3.69	3.69	3.60	3.60
3050	NYSE	AZZ	Tue, May 25, 2004	3.71	3.71	3.71	3.71
3049	NYSE	AZZ	Thu, May 20, 2004	3.68	3.79	3.68	3.75
3048	NYSE	AZZ	Wed, May 19, 2004	3.60	3.69	3.60	3.69
3047	NYSE	AZZ	Tue, May 18, 2004	3.56	3.56	3.56	3.56
3046	NYSE	AZZ	Mon, May 17, 2004	3.80	3.80	3.54	3.60
3045	NYSE	AZZ	Fri, May 14, 2004	4.00	4.00	3.79	3.82
3044	NYSE	AZZ	Thu, May 13, 2004	4.01	4.03	4.01	4.03
3043	NYSE	AZZ	Tue, May 11, 2004	4.03	4.08	4.03	4.04
3042	NYSE	AZZ	Mon, May 10, 2004	3.93	4.07	3.90	4.07
3041	NYSE	AZZ	Fri, May 7, 2004	3.90	3.91	3.89	3.89
3040	NYSE	AZZ	Thu, May 6, 2004	3.88	3.90	3.88	3.90
3039	NYSE	AZZ	Wed, May 5, 2004	3.93	3.93	3.90	3.92
3038	NYSE	AZZ	Tue, May 4, 2004	3.95	3.98	3.95	3.98
3037	NYSE	AZZ	Mon, May 3, 2004	4.00	4.00	3.94	4.00
3036	NYSE	AZZ	Fri, Apr 30, 2004	4.00	4.03	3.95	4.03
3035	NYSE	AZZ	Thu, Apr 29, 2004	4.00	4.00	3.99	4.00
3034	NYSE	AZZ	Wed, Apr 28, 2004	4.00	4.04	3.94	4.04
3033	NYSE	AZZ	Tue, Apr 27, 2004	4.03	4.03	4.03	4.03
3032	NYSE	AZZ	Mon, Apr 26, 2004	4.05	4.05	4.05	4.05
3031	NYSE	AZZ	Fri, Apr 23, 2004	4.05	4.05	4.05	4.05
3030	NYSE	AZZ	Thu, Apr 22, 2004	4.01	4.05	4.01	4.04
3029	NYSE	AZZ	Wed, Apr 21, 2004	4.06	4.06	4.03	4.03
3028	NYSE	AZZ	Tue, Apr 20, 2004	4.10	4.13	4.09	4.09
3027	NYSE	AZZ	Mon, Apr 19, 2004	4.06	4.08	4.06	4.08
3026	NYSE	AZZ	Fri, Apr 16, 2004	4.01	4.06	4.01	4.06
3025	NYSE	AZZ	Thu, Apr 15, 2004	4.05	4.06	4.03	4.03
3024	NYSE	AZZ	Wed, Apr 14, 2004	4.09	4.10	4.07	4.07
3023	NYSE	AZZ	Tue, Apr 13, 2004	4.11	4.11	4.10	4.10
3022	NYSE	AZZ	Mon, Apr 12, 2004	4.11	4.11	4.10	4.10
3021	NYSE	AZZ	Thu, Apr 8, 2004	4.10	4.13	4.08	4.10
3020	NYSE	AZZ	Wed, Apr 7, 2004	4.10	4.13	4.10	4.13
3019	NYSE	AZZ	Tue, Apr 6, 2004	4.10	4.10	4.10	4.10
3018	NYSE	AZZ	Mon, Apr 5, 2004	4.13	4.13	4.13	4.13
3017	NYSE	AZZ	Fri, Apr 2, 2004	4.19	4.23	4.13	4.13
3016	NYSE	AZZ	Thu, Apr 1, 2004	4.15	4.18	4.11	4.13
3015	NYSE	AZZ	Wed, Mar 31, 2004	4.01	4.15	4.01	4.15
3014	NYSE	AZZ	Tue, Mar 30, 2004	3.89	4.06	3.89	4.00
3013	NYSE	AZZ	Mon, Mar 29, 2004	3.88	3.89	3.88	3.89
3012	NYSE	AZZ	Fri, Mar 26, 2004	3.85	3.91	3.85	3.91
3011	NYSE	AZZ	Thu, Mar 25, 2004	3.88	3.90	3.85	3.85
3010	NYSE	AZZ	Wed, Mar 24, 2004	3.85	3.85	3.83	3.83
3009	NYSE	AZZ	Tue, Mar 23, 2004	3.86	3.86	3.85	3.85
3008	NYSE	AZZ	Mon, Mar 22, 2004	3.95	3.96	3.85	3.90
3007	NYSE	AZZ	Fri, Mar 19, 2004	3.78	3.92	3.78	3.92
3006	NYSE	AZZ	Thu, Mar 18, 2004	3.80	3.85	3.80	3.83
3005	NYSE	AZZ	Wed, Mar 17, 2004	3.85	3.85	3.76	3.76
3004	NYSE	AZZ	Tue, Mar 16, 2004	3.94	3.94	3.88	3.88
3003	NYSE	AZZ	Mon, Mar 15, 2004	3.92	3.96	3.92	3.96
3002	NYSE	AZZ	Fri, Mar 12, 2004	3.95	3.96	3.95	3.96
3001	NYSE	AZZ	Thu, Mar 11, 2004	3.98	3.98	3.95	3.97
3000	NYSE	AZZ	Wed, Mar 10, 2004	4.03	4.03	3.97	3.97
2999	NYSE	AZZ	Tue, Mar 9, 2004	3.92	4.05	3.92	4.05
2998	NYSE	AZZ	Mon, Mar 8, 2004	3.91	3.93	3.90	3.93
2997	NYSE	AZZ	Fri, Mar 5, 2004	3.86	3.90	3.86	3.90
2996	NYSE	AZZ	Thu, Mar 4, 2004	3.89	3.90	3.83	3.86
2995	NYSE	AZZ	Wed, Mar 3, 2004	3.93	3.93	3.89	3.89
2994	NYSE	AZZ	Tue, Mar 2, 2004	3.96	3.96	3.96	3.96
2993	NYSE	AZZ	Mon, Mar 1, 2004	4.02	4.02	3.95	3.95
2992	NYSE	AZZ	Fri, Feb 27, 2004	4.01	4.01	4.00	4.00
2991	NYSE	AZZ	Thu, Feb 26, 2004	4.06	4.06	4.01	4.06
2990	NYSE	AZZ	Wed, Feb 25, 2004	4.06	4.06	4.01	4.06
2989	NYSE	AZZ	Tue, Feb 24, 2004	3.93	4.02	3.93	4.02
2988	NYSE	AZZ	Mon, Feb 23, 2004	3.90	3.90	3.90	3.90
2987	NYSE	AZZ	Fri, Feb 20, 2004	3.86	3.90	3.86	3.86
2986	NYSE	AZZ	Thu, Feb 19, 2004	3.87	3.87	3.87	3.87
2985	NYSE	AZZ	Wed, Feb 18, 2004	3.90	3.90	3.90	3.90
2984	NYSE	AZZ	Tue, Feb 17, 2004	4.06	4.06	3.88	3.93
2983	NYSE	AZZ	Fri, Feb 13, 2004	4.09	4.09	4.06	4.06
2982	NYSE	AZZ	Thu, Feb 12, 2004	4.21	4.21	4.09	4.09
2981	NYSE	AZZ	Wed, Feb 11, 2004	4.33	4.33	4.22	4.22
2980	NYSE	AZZ	Tue, Feb 10, 2004	4.19	4.32	4.15	4.31
2979	NYSE	AZZ	Mon, Feb 9, 2004	4.13	4.18	4.13	4.18
2978	NYSE	AZZ	Fri, Feb 6, 2004	3.94	4.13	3.94	4.11
2977	NYSE	AZZ	Thu, Feb 5, 2004	3.88	3.95	3.88	3.95
2976	NYSE	AZZ	Wed, Feb 4, 2004	3.88	3.88	3.88	3.88
2975	NYSE	AZZ	Tue, Feb 3, 2004	3.86	3.89	3.84	3.88
2974	NYSE	AZZ	Mon, Feb 2, 2004	3.89	3.89	3.87	3.88
2973	NYSE	AZZ	Fri, Jan 30, 2004	3.93	3.95	3.90	3.90
2972	NYSE	AZZ	Thu, Jan 29, 2004	3.93	3.96	3.90	3.91
2971	NYSE	AZZ	Wed, Jan 28, 2004	3.91	3.93	3.90	3.93
2970	NYSE	AZZ	Tue, Jan 27, 2004	3.90	3.95	3.90	3.93
2969	NYSE	AZZ	Mon, Jan 26, 2004	3.78	3.90	3.78	3.90
2968	NYSE	AZZ	Fri, Jan 23, 2004	3.81	3.81	3.80	3.80
2967	NYSE	AZZ	Thu, Jan 22, 2004	3.78	3.81	3.69	3.81
2966	NYSE	AZZ	Wed, Jan 21, 2004	3.80	3.84	3.71	3.80
2965	NYSE	AZZ	Tue, Jan 20, 2004	3.93	3.93	3.83	3.83
2964	NYSE	AZZ	Fri, Jan 16, 2004	3.94	4.00	3.94	3.96
2963	NYSE	AZZ	Thu, Jan 15, 2004	3.99	4.00	3.81	4.00
2962	NYSE	AZZ	Wed, Jan 14, 2004	3.64	4.04	3.63	4.02
2961	NYSE	AZZ	Tue, Jan 13, 2004	3.65	3.66	3.65	3.65
2960	NYSE	AZZ	Mon, Jan 12, 2004	3.65	3.70	3.64	3.64
2959	NYSE	AZZ	Fri, Jan 9, 2004	3.68	3.68	3.60	3.63
2958	NYSE	AZZ	Thu, Jan 8, 2004	3.54	3.72	3.54	3.68
2957	NYSE	AZZ	Wed, Jan 7, 2004	3.39	3.44	3.39	3.44
2956	NYSE	AZZ	Tue, Jan 6, 2004	3.38	3.38	3.36	3.38
2955	NYSE	AZZ	Mon, Jan 5, 2004	3.32	3.38	3.32	3.36
2954	NYSE	AZZ	Fri, Jan 2, 2004	3.34	3.34	3.34	3.34
2953	NYSE	AZZ	Wed, Dec 31, 2003	3.33	3.35	3.33	3.34
2952	NYSE	AZZ	Tue, Dec 30, 2003	3.33	3.33	3.33	3.33
2951	NYSE	AZZ	Fri, Dec 26, 2003	3.25	3.34	3.25	3.30
2950	NYSE	AZZ	Tue, Dec 23, 2003	3.25	3.25	3.21	3.25
2949	NYSE	AZZ	Mon, Dec 22, 2003	3.26	3.26	3.26	3.26
2948	NYSE	AZZ	Fri, Dec 19, 2003	3.26	3.27	3.23	3.25
2947	NYSE	AZZ	Thu, Dec 18, 2003	3.19	3.26	3.19	3.26
2946	NYSE	AZZ	Wed, Dec 17, 2003	3.20	3.20	3.18	3.19
2945	NYSE	AZZ	Tue, Dec 16, 2003	3.23	3.25	3.20	3.20
2944	NYSE	AZZ	Mon, Dec 15, 2003	3.28	3.28	3.25	3.26
2943	NYSE	AZZ	Fri, Dec 12, 2003	3.32	3.35	3.30	3.30
2942	NYSE	AZZ	Thu, Dec 11, 2003	3.30	3.32	3.30	3.32
2941	NYSE	AZZ	Wed, Dec 10, 2003	3.33	3.43	3.29	3.29
2940	NYSE	AZZ	Tue, Dec 9, 2003	3.27	3.33	3.27	3.33
2939	NYSE	AZZ	Mon, Dec 8, 2003	3.19	3.25	3.19	3.25
2938	NYSE	AZZ	Fri, Dec 5, 2003	3.16	3.18	3.16	3.16
2937	NYSE	AZZ	Thu, Dec 4, 2003	3.18	3.18	3.15	3.15
2936	NYSE	AZZ	Wed, Dec 3, 2003	3.15	3.15	3.15	3.15
2935	NYSE	AZZ	Tue, Dec 2, 2003	3.07	3.13	3.07	3.13
2934	NYSE	AZZ	Mon, Dec 1, 2003	3.04	3.05	3.04	3.05
2933	NYSE	AZZ	Wed, Nov 26, 2003	3.06	3.06	3.03	3.04
2932	NYSE	AZZ	Tue, Nov 25, 2003	3.03	3.06	3.03	3.06
2931	NYSE	AZZ	Mon, Nov 24, 2003	3.05	3.06	3.03	3.03
2930	NYSE	AZZ	Fri, Nov 21, 2003	3.03	3.06	3.03	3.06
2929	NYSE	AZZ	Thu, Nov 20, 2003	3.03	3.03	3.03	3.03
2928	NYSE	AZZ	Wed, Nov 19, 2003	3.04	3.04	3.04	3.04
2927	NYSE	AZZ	Tue, Nov 18, 2003	3.03	3.05	3.03	3.03
2926	NYSE	AZZ	Mon, Nov 17, 2003	3.04	3.06	3.03	3.04
2925	NYSE	AZZ	Fri, Nov 14, 2003	3.03	3.05	3.03	3.05
2924	NYSE	AZZ	Thu, Nov 13, 2003	3.05	3.05	3.03	3.03
2923	NYSE	AZZ	Wed, Nov 12, 2003	3.09	3.09	3.04	3.06
2922	NYSE	AZZ	Tue, Nov 11, 2003	3.09	3.11	3.08	3.08
2921	NYSE	AZZ	Mon, Nov 10, 2003	3.16	3.17	3.11	3.11
2920	NYSE	AZZ	Fri, Nov 7, 2003	3.18	3.18	3.17	3.17
2919	NYSE	AZZ	Thu, Nov 6, 2003	3.18	3.19	3.17	3.18
2918	NYSE	AZZ	Wed, Nov 5, 2003	3.18	3.18	3.16	3.17
2917	NYSE	AZZ	Tue, Nov 4, 2003	3.19	3.19	3.18	3.18
2916	NYSE	AZZ	Mon, Nov 3, 2003	3.20	3.20	3.19	3.20
2915	NYSE	AZZ	Fri, Oct 31, 2003	3.21	3.21	3.21	3.21
2914	NYSE	AZZ	Thu, Oct 30, 2003	3.20	3.20	3.20	3.20
2913	NYSE	AZZ	Wed, Oct 29, 2003	3.22	3.22	3.20	3.20
2912	NYSE	AZZ	Tue, Oct 28, 2003	3.20	3.22	3.20	3.22
2911	NYSE	AZZ	Mon, Oct 27, 2003	3.20	3.20	3.20	3.20
2910	NYSE	AZZ	Fri, Oct 24, 2003	3.21	3.23	3.20	3.20
2909	NYSE	AZZ	Thu, Oct 23, 2003	3.23	3.23	3.16	3.20
2908	NYSE	AZZ	Wed, Oct 22, 2003	3.25	3.30	3.18	3.22
2907	NYSE	AZZ	Tue, Oct 21, 2003	3.25	3.25	3.24	3.25
2906	NYSE	AZZ	Mon, Oct 20, 2003	3.24	3.25	3.24	3.25
2905	NYSE	AZZ	Fri, Oct 17, 2003	3.18	3.25	3.16	3.25
2904	NYSE	AZZ	Thu, Oct 16, 2003	3.34	3.48	3.19	3.19
2903	NYSE	AZZ	Wed, Oct 15, 2003	3.25	3.31	3.25	3.31
2902	NYSE	AZZ	Tue, Oct 14, 2003	3.22	3.26	3.21	3.25
2901	NYSE	AZZ	Mon, Oct 13, 2003	3.18	3.21	3.18	3.21
2900	NYSE	AZZ	Fri, Oct 10, 2003	3.18	3.18	3.16	3.18
2899	NYSE	AZZ	Thu, Oct 9, 2003	3.18	3.19	3.18	3.18
2898	NYSE	AZZ	Wed, Oct 8, 2003	3.06	3.15	3.06	3.15
2897	NYSE	AZZ	Tue, Oct 7, 2003	2.91	3.06	2.91	3.05
2896	NYSE	AZZ	Mon, Oct 6, 2003	2.88	2.93	2.88	2.93
2895	NYSE	AZZ	Fri, Oct 3, 2003	2.83	2.89	2.82	2.87
2894	NYSE	AZZ	Thu, Oct 2, 2003	2.77	2.80	2.77	2.80
2893	NYSE	AZZ	Wed, Oct 1, 2003	2.75	2.89	2.70	2.76
2892	NYSE	AZZ	Tue, Sep 30, 2003	2.70	2.74	2.69	2.74
2891	NYSE	AZZ	Mon, Sep 29, 2003	2.71	2.78	2.61	2.69
2890	NYSE	AZZ	Fri, Sep 26, 2003	3.01	3.05	2.70	2.73
2889	NYSE	AZZ	Thu, Sep 25, 2003	3.44	3.44	2.84	2.99
2888	NYSE	AZZ	Wed, Sep 24, 2003	3.46	3.48	3.45	3.45
2887	NYSE	AZZ	Tue, Sep 23, 2003	3.45	3.46	3.45	3.45
2886	NYSE	AZZ	Mon, Sep 22, 2003	3.43	3.43	3.43	3.43
2885	NYSE	AZZ	Fri, Sep 19, 2003	3.44	3.46	3.43	3.44
2884	NYSE	AZZ	Thu, Sep 18, 2003	3.45	3.45	3.44	3.44
2883	NYSE	AZZ	Wed, Sep 17, 2003	3.48	3.51	3.45	3.45
2882	NYSE	AZZ	Tue, Sep 16, 2003	3.56	3.57	3.45	3.47
2881	NYSE	AZZ	Mon, Sep 15, 2003	3.56	3.56	3.53	3.56
2880	NYSE	AZZ	Fri, Sep 12, 2003	3.58	3.58	3.56	3.58
2879	NYSE	AZZ	Thu, Sep 11, 2003	3.56	3.60	3.54	3.57
2878	NYSE	AZZ	Wed, Sep 10, 2003	3.53	3.56	3.53	3.56
2877	NYSE	AZZ	Tue, Sep 9, 2003	3.53	3.55	3.50	3.55
2876	NYSE	AZZ	Mon, Sep 8, 2003	3.56	3.56	3.50	3.52
2875	NYSE	AZZ	Fri, Sep 5, 2003	3.50	3.56	3.50	3.56
2874	NYSE	AZZ	Thu, Sep 4, 2003	3.49	3.51	3.49	3.50
2873	NYSE	AZZ	Wed, Sep 3, 2003	3.50	3.50	3.48	3.49
2872	NYSE	AZZ	Tue, Sep 2, 2003	3.41	3.53	3.41	3.49
2871	NYSE	AZZ	Fri, Aug 29, 2003	3.41	3.41	3.28	3.39
2870	NYSE	AZZ	Thu, Aug 28, 2003	3.54	3.54	3.41	3.41
2869	NYSE	AZZ	Wed, Aug 27, 2003	3.56	3.56	3.50	3.55
2868	NYSE	AZZ	Tue, Aug 26, 2003	3.47	3.69	3.47	3.55
2867	NYSE	AZZ	Mon, Aug 25, 2003	3.43	3.46	3.38	3.46
2866	NYSE	AZZ	Fri, Aug 22, 2003	3.41	3.44	3.37	3.43
2865	NYSE	AZZ	Thu, Aug 21, 2003	3.40	3.45	3.36	3.41
2864	NYSE	AZZ	Wed, Aug 20, 2003	3.59	3.59	3.46	3.47
2863	NYSE	AZZ	Tue, Aug 19, 2003	3.50	3.68	3.50	3.59
2862	NYSE	AZZ	Mon, Aug 18, 2003	3.13	3.44	3.13	3.44
2861	NYSE	AZZ	Fri, Aug 15, 2003	2.78	3.08	2.78	3.06
2860	NYSE	AZZ	Thu, Aug 14, 2003	2.74	2.75	2.74	2.75
2859	NYSE	AZZ	Wed, Aug 13, 2003	2.75	2.76	2.74	2.75
2858	NYSE	AZZ	Tue, Aug 12, 2003	2.73	2.76	2.73	2.75
2857	NYSE	AZZ	Mon, Aug 11, 2003	2.74	2.74	2.73	2.73
2856	NYSE	AZZ	Fri, Aug 8, 2003	2.73	2.74	2.73	2.74
2855	NYSE	AZZ	Thu, Aug 7, 2003	2.75	2.75	2.73	2.74
2854	NYSE	AZZ	Wed, Aug 6, 2003	2.74	2.75	2.73	2.74
2853	NYSE	AZZ	Tue, Aug 5, 2003	2.75	2.75	2.74	2.74
2852	NYSE	AZZ	Mon, Aug 4, 2003	2.74	2.75	2.73	2.75
2851	NYSE	AZZ	Fri, Aug 1, 2003	2.74	2.74	2.74	2.74
2850	NYSE	AZZ	Thu, Jul 31, 2003	2.74	2.75	2.74	2.75
2849	NYSE	AZZ	Wed, Jul 30, 2003	2.74	2.75	2.74	2.74
2848	NYSE	AZZ	Tue, Jul 29, 2003	2.75	2.75	2.73	2.75
2847	NYSE	AZZ	Mon, Jul 28, 2003	2.74	2.75	2.73	2.75
2846	NYSE	AZZ	Fri, Jul 25, 2003	2.73	2.75	2.73	2.73
2845	NYSE	AZZ	Thu, Jul 24, 2003	2.75	2.75	2.74	2.74
2844	NYSE	AZZ	Wed, Jul 23, 2003	2.75	2.75	2.75	2.75
2843	NYSE	AZZ	Tue, Jul 22, 2003	2.73	2.75	2.72	2.75
2842	NYSE	AZZ	Fri, Jul 18, 2003	2.70	2.72	2.70	2.71
2841	NYSE	AZZ	Thu, Jul 17, 2003	2.72	2.73	2.70	2.70
2840	NYSE	AZZ	Wed, Jul 16, 2003	2.72	2.72	2.71	2.71
2839	NYSE	AZZ	Tue, Jul 15, 2003	2.73	2.73	2.72	2.73
2838	NYSE	AZZ	Mon, Jul 14, 2003	2.73	2.73	2.73	2.73
2837	NYSE	AZZ	Fri, Jul 11, 2003	2.73	2.73	2.73	2.73
2836	NYSE	AZZ	Thu, Jul 10, 2003	2.73	2.75	2.73	2.74
2835	NYSE	AZZ	Wed, Jul 9, 2003	2.74	2.75	2.74	2.74
2834	NYSE	AZZ	Tue, Jul 8, 2003	2.74	2.75	2.72	2.75
2833	NYSE	AZZ	Mon, Jul 7, 2003	2.79	2.79	2.75	2.75
2832	NYSE	AZZ	Thu, Jul 3, 2003	2.79	2.79	2.79	2.79
2831	NYSE	AZZ	Wed, Jul 2, 2003	2.76	2.76	2.76	2.76
2830	NYSE	AZZ	Tue, Jul 1, 2003	2.75	2.75	2.75	2.75
2829	NYSE	AZZ	Mon, Jun 30, 2003	2.78	2.78	2.75	2.75
2828	NYSE	AZZ	Fri, Jun 27, 2003	2.81	2.81	2.75	2.77
2827	NYSE	AZZ	Thu, Jun 26, 2003	2.79	2.81	2.74	2.80
2826	NYSE	AZZ	Wed, Jun 25, 2003	2.82	2.84	2.81	2.84
2825	NYSE	AZZ	Tue, Jun 24, 2003	2.81	2.83	2.81	2.82
2824	NYSE	AZZ	Mon, Jun 23, 2003	2.83	2.83	2.81	2.81
2823	NYSE	AZZ	Fri, Jun 20, 2003	2.84	2.84	2.84	2.84
2822	NYSE	AZZ	Thu, Jun 19, 2003	2.86	2.86	2.84	2.85
2821	NYSE	AZZ	Wed, Jun 18, 2003	2.84	2.84	2.83	2.83
2820	NYSE	AZZ	Tue, Jun 17, 2003	2.84	2.84	2.84	2.84
2819	NYSE	AZZ	Mon, Jun 16, 2003	2.78	2.84	2.77	2.84
2818	NYSE	AZZ	Fri, Jun 13, 2003	2.83	2.83	2.82	2.82
2817	NYSE	AZZ	Thu, Jun 12, 2003	2.84	2.84	2.83	2.83
2816	NYSE	AZZ	Wed, Jun 11, 2003	2.84	2.85	2.83	2.83
2815	NYSE	AZZ	Tue, Jun 10, 2003	2.78	2.84	2.78	2.84
2814	NYSE	AZZ	Mon, Jun 9, 2003	2.84	2.84	2.76	2.78
2813	NYSE	AZZ	Fri, Jun 6, 2003	2.93	2.93	2.85	2.85
2812	NYSE	AZZ	Thu, Jun 5, 2003	2.94	2.94	2.93	2.93
2811	NYSE	AZZ	Wed, Jun 4, 2003	2.93	2.95	2.93	2.95
2810	NYSE	AZZ	Tue, Jun 3, 2003	2.86	2.95	2.86	2.93
2809	NYSE	AZZ	Mon, Jun 2, 2003	2.83	2.87	2.83	2.86
2808	NYSE	AZZ	Fri, May 30, 2003	2.81	2.83	2.81	2.83
2807	NYSE	AZZ	Thu, May 29, 2003	2.80	2.81	2.80	2.81
2806	NYSE	AZZ	Wed, May 28, 2003	2.78	2.82	2.78	2.81
2805	NYSE	AZZ	Tue, May 27, 2003	2.69	2.77	2.68	2.77
2804	NYSE	AZZ	Thu, May 22, 2003	2.69	2.69	2.69	2.69
2803	NYSE	AZZ	Wed, May 21, 2003	2.70	2.71	2.70	2.70
2802	NYSE	AZZ	Tue, May 20, 2003	2.68	2.71	2.68	2.71
2801	NYSE	AZZ	Mon, May 19, 2003	2.68	2.70	2.68	2.68
2800	NYSE	AZZ	Fri, May 16, 2003	2.68	2.69	2.67	2.69
2799	NYSE	AZZ	Thu, May 15, 2003	2.72	2.73	2.69	2.69
2798	NYSE	AZZ	Wed, May 14, 2003	2.72	2.73	2.69	2.72
2797	NYSE	AZZ	Tue, May 13, 2003	2.69	2.71	2.69	2.71
2796	NYSE	AZZ	Mon, May 12, 2003	2.68	2.69	2.68	2.69
2795	NYSE	AZZ	Fri, May 9, 2003	2.70	2.70	2.68	2.69
2794	NYSE	AZZ	Thu, May 8, 2003	2.68	2.70	2.68	2.69
2793	NYSE	AZZ	Wed, May 7, 2003	2.66	2.67	2.66	2.67
2792	NYSE	AZZ	Tue, May 6, 2003	2.65	2.66	2.65	2.66
2791	NYSE	AZZ	Mon, May 5, 2003	2.60	2.70	2.59	2.68
2790	NYSE	AZZ	Fri, May 2, 2003	2.60	2.60	2.59	2.59
2789	NYSE	AZZ	Thu, May 1, 2003	2.59	2.61	2.59	2.60
2788	NYSE	AZZ	Wed, Apr 30, 2003	2.60	2.60	2.55	2.57
2787	NYSE	AZZ	Tue, Apr 29, 2003	2.48	2.58	2.47	2.57
2786	NYSE	AZZ	Mon, Apr 28, 2003	2.33	2.47	2.31	2.47
2785	NYSE	AZZ	Fri, Apr 25, 2003	2.28	2.31	2.28	2.31
2784	NYSE	AZZ	Thu, Apr 24, 2003	2.28	2.28	2.25	2.28
2783	NYSE	AZZ	Wed, Apr 23, 2003	2.24	2.28	2.24	2.28
2782	NYSE	AZZ	Tue, Apr 22, 2003	2.19	2.23	2.19	2.23
2781	NYSE	AZZ	Mon, Apr 21, 2003	2.17	2.21	2.17	2.20
2780	NYSE	AZZ	Thu, Apr 17, 2003	2.17	2.17	2.08	2.17
2779	NYSE	AZZ	Wed, Apr 16, 2003	2.19	2.19	2.16	2.16
2778	NYSE	AZZ	Tue, Apr 15, 2003	2.21	2.21	2.18	2.20
2777	NYSE	AZZ	Mon, Apr 14, 2003	2.22	2.22	2.20	2.22
2776	NYSE	AZZ	Fri, Apr 11, 2003	2.21	2.22	2.21	2.22
2775	NYSE	AZZ	Thu, Apr 10, 2003	2.18	2.19	2.18	2.18
2774	NYSE	AZZ	Wed, Apr 9, 2003	2.13	2.24	2.12	2.18
2773	NYSE	AZZ	Tue, Apr 8, 2003	2.10	2.13	2.08	2.12
2772	NYSE	AZZ	Mon, Apr 7, 2003	2.13	2.13	2.10	2.10
2771	NYSE	AZZ	Fri, Apr 4, 2003	2.10	2.13	2.10	2.12
2770	NYSE	AZZ	Thu, Apr 3, 2003	2.11	2.11	2.10	2.10
2769	NYSE	AZZ	Wed, Apr 2, 2003	2.11	2.11	2.11	2.11
2768	NYSE	AZZ	Tue, Apr 1, 2003	2.10	2.11	2.10	2.11
2767	NYSE	AZZ	Mon, Mar 31, 2003	2.11	2.11	2.10	2.10
2766	NYSE	AZZ	Fri, Mar 28, 2003	2.19	2.20	2.10	2.14
2765	NYSE	AZZ	Thu, Mar 27, 2003	2.27	2.27	2.19	2.19
2764	NYSE	AZZ	Wed, Mar 26, 2003	2.35	2.35	2.29	2.29
2763	NYSE	AZZ	Tue, Mar 25, 2003	2.35	2.35	2.34	2.34
2762	NYSE	AZZ	Mon, Mar 24, 2003	2.35	2.36	2.35	2.35
2761	NYSE	AZZ	Fri, Mar 21, 2003	2.32	2.36	2.32	2.35
2760	NYSE	AZZ	Thu, Mar 20, 2003	2.30	2.31	2.30	2.31
2759	NYSE	AZZ	Wed, Mar 19, 2003	2.27	2.31	2.27	2.31
2758	NYSE	AZZ	Tue, Mar 18, 2003	2.32	2.32	2.25	2.27
2757	NYSE	AZZ	Mon, Mar 17, 2003	2.34	2.34	2.31	2.31
2756	NYSE	AZZ	Fri, Mar 14, 2003	2.35	2.35	2.31	2.34
2755	NYSE	AZZ	Thu, Mar 13, 2003	2.38	2.38	2.34	2.36
2754	NYSE	AZZ	Wed, Mar 12, 2003	2.45	2.47	2.41	2.42
2753	NYSE	AZZ	Tue, Mar 11, 2003	2.50	2.50	2.45	2.45
2752	NYSE	AZZ	Mon, Mar 10, 2003	2.51	2.51	2.48	2.48
2751	NYSE	AZZ	Fri, Mar 7, 2003	2.61	2.61	2.51	2.52
2750	NYSE	AZZ	Thu, Mar 6, 2003	2.63	2.63	2.60	2.61
2749	NYSE	AZZ	Wed, Mar 5, 2003	2.77	2.77	2.68	2.68
2748	NYSE	AZZ	Tue, Mar 4, 2003	2.78	2.78	2.78	2.78
2747	NYSE	AZZ	Mon, Mar 3, 2003	2.85	2.85	2.77	2.77
2746	NYSE	AZZ	Fri, Feb 28, 2003	2.84	2.86	2.84	2.86
2745	NYSE	AZZ	Thu, Feb 27, 2003	2.83	2.86	2.83	2.86
2744	NYSE	AZZ	Wed, Feb 26, 2003	2.83	2.83	2.83	2.83
2743	NYSE	AZZ	Mon, Feb 24, 2003	2.83	2.83	2.83	2.83
2742	NYSE	AZZ	Fri, Feb 21, 2003	2.84	2.84	2.84	2.84
2741	NYSE	AZZ	Thu, Feb 20, 2003	2.83	2.83	2.80	2.81
2740	NYSE	AZZ	Tue, Feb 18, 2003	2.83	2.84	2.83	2.84
2739	NYSE	AZZ	Fri, Feb 14, 2003	2.84	2.84	2.84	2.84
2738	NYSE	AZZ	Thu, Feb 13, 2003	2.85	2.85	2.84	2.84
2737	NYSE	AZZ	Wed, Feb 12, 2003	2.88	2.88	2.87	2.87
2736	NYSE	AZZ	Tue, Feb 11, 2003	2.94	2.94	2.90	2.90
2735	NYSE	AZZ	Mon, Feb 10, 2003	2.95	2.95	2.95	2.95
2734	NYSE	AZZ	Thu, Feb 6, 2003	2.96	2.96	2.95	2.95
2733	NYSE	AZZ	Wed, Feb 5, 2003	2.96	2.96	2.96	2.96
2732	NYSE	AZZ	Tue, Feb 4, 2003	2.96	2.96	2.95	2.96
2731	NYSE	AZZ	Mon, Feb 3, 2003	2.97	2.98	2.96	2.96
2730	NYSE	AZZ	Fri, Jan 31, 2003	2.95	2.96	2.95	2.96
2729	NYSE	AZZ	Thu, Jan 30, 2003	2.94	2.94	2.94	2.94
2728	NYSE	AZZ	Wed, Jan 29, 2003	2.96	2.96	2.94	2.94
2727	NYSE	AZZ	Tue, Jan 28, 2003	2.98	2.98	2.96	2.96
2726	NYSE	AZZ	Mon, Jan 27, 2003	2.98	3.00	2.98	2.98
2725	NYSE	AZZ	Fri, Jan 24, 2003	2.99	2.99	2.98	2.98
2724	NYSE	AZZ	Thu, Jan 23, 2003	3.00	3.00	3.00	3.00
2723	NYSE	AZZ	Wed, Jan 22, 2003	3.04	3.04	3.00	3.00
2722	NYSE	AZZ	Tue, Jan 21, 2003	3.06	3.06	3.04	3.04
2721	NYSE	AZZ	Fri, Jan 17, 2003	3.04	3.06	3.04	3.06
2720	NYSE	AZZ	Thu, Jan 16, 2003	3.03	3.04	3.03	3.04
2719	NYSE	AZZ	Wed, Jan 15, 2003	3.03	3.03	3.03	3.03
2718	NYSE	AZZ	Tue, Jan 14, 2003	3.04	3.04	3.04	3.04
2717	NYSE	AZZ	Mon, Jan 13, 2003	3.07	3.07	3.05	3.05
2716	NYSE	AZZ	Fri, Jan 10, 2003	3.05	3.06	3.05	3.05
2715	NYSE	AZZ	Thu, Jan 9, 2003	3.05	3.06	3.04	3.06
2714	NYSE	AZZ	Wed, Jan 8, 2003	3.06	3.06	3.06	3.06
2713	NYSE	AZZ	Tue, Jan 7, 2003	3.07	3.07	3.04	3.05
2712	NYSE	AZZ	Mon, Jan 6, 2003	3.09	3.09	2.98	3.06
2711	NYSE	AZZ	Fri, Jan 3, 2003	3.10	3.11	3.10	3.11
2710	NYSE	AZZ	Thu, Jan 2, 2003	3.10	3.12	3.10	3.11
2709	NYSE	AZZ	Tue, Dec 31, 2002	3.05	3.11	3.04	3.11
2708	NYSE	AZZ	Mon, Dec 30, 2002	3.10	3.10	3.02	3.04
2707	NYSE	AZZ	Fri, Dec 27, 2002	3.14	3.14	3.10	3.11
2706	NYSE	AZZ	Thu, Dec 26, 2002	3.16	3.18	3.13	3.14
2705	NYSE	AZZ	Tue, Dec 24, 2002	3.10	3.15	3.10	3.15
2704	NYSE	AZZ	Mon, Dec 23, 2002	2.93	3.09	2.93	3.09
2703	NYSE	AZZ	Fri, Dec 20, 2002	2.95	2.95	2.84	2.91
2702	NYSE	AZZ	Thu, Dec 19, 2002	2.88	2.94	2.88	2.94
2701	NYSE	AZZ	Wed, Dec 18, 2002	2.88	2.89	2.86	2.86
2700	NYSE	AZZ	Tue, Dec 17, 2002	2.90	2.90	2.88	2.88
2699	NYSE	AZZ	Mon, Dec 16, 2002	2.89	2.91	2.88	2.90
2698	NYSE	AZZ	Fri, Dec 13, 2002	2.94	2.94	2.90	2.90
2697	NYSE	AZZ	Thu, Dec 12, 2002	2.95	2.95	2.94	2.94
2696	NYSE	AZZ	Wed, Dec 11, 2002	2.98	2.99	2.95	2.96
2695	NYSE	AZZ	Tue, Dec 10, 2002	3.04	3.04	2.98	2.98
2694	NYSE	AZZ	Mon, Dec 9, 2002	3.04	3.04	3.03	3.04
2693	NYSE	AZZ	Fri, Dec 6, 2002	3.10	3.10	3.05	3.05
2692	NYSE	AZZ	Thu, Dec 5, 2002	3.08	3.09	3.08	3.09
2691	NYSE	AZZ	Wed, Dec 4, 2002	3.11	3.11	3.08	3.08
2690	NYSE	AZZ	Tue, Dec 3, 2002	3.13	3.16	3.12	3.13
2689	NYSE	AZZ	Mon, Dec 2, 2002	3.18	3.20	3.13	3.13
2688	NYSE	AZZ	Fri, Nov 29, 2002	3.19	3.20	3.19	3.19
2687	NYSE	AZZ	Wed, Nov 27, 2002	3.25	3.25	3.21	3.22
2686	NYSE	AZZ	Tue, Nov 26, 2002	3.24	3.25	3.24	3.25
2685	NYSE	AZZ	Mon, Nov 25, 2002	3.25	3.25	3.24	3.24
2684	NYSE	AZZ	Fri, Nov 22, 2002	3.26	3.29	3.24	3.25
2683	NYSE	AZZ	Thu, Nov 21, 2002	3.25	3.26	3.25	3.25
2682	NYSE	AZZ	Wed, Nov 20, 2002	3.31	3.32	3.25	3.25
2681	NYSE	AZZ	Tue, Nov 19, 2002	3.32	3.35	3.28	3.31
2680	NYSE	AZZ	Mon, Nov 18, 2002	3.26	3.30	3.26	3.30
2679	NYSE	AZZ	Fri, Nov 15, 2002	3.25	3.25	3.24	3.25
2678	NYSE	AZZ	Thu, Nov 14, 2002	3.31	3.31	3.28	3.28
2677	NYSE	AZZ	Wed, Nov 13, 2002	3.33	3.34	3.32	3.32
2676	NYSE	AZZ	Tue, Nov 12, 2002	3.33	3.36	3.33	3.34
2675	NYSE	AZZ	Mon, Nov 11, 2002	3.31	3.32	3.29	3.30
2674	NYSE	AZZ	Fri, Nov 8, 2002	3.23	3.32	3.22	3.31
2673	NYSE	AZZ	Thu, Nov 7, 2002	3.18	3.21	3.18	3.21
2672	NYSE	AZZ	Wed, Nov 6, 2002	3.13	3.18	3.13	3.18
2671	NYSE	AZZ	Tue, Nov 5, 2002	3.12	3.15	3.12	3.15
2670	NYSE	AZZ	Mon, Nov 4, 2002	3.10	3.13	3.10	3.12
2669	NYSE	AZZ	Fri, Nov 1, 2002	3.11	3.11	3.11	3.11
2668	NYSE	AZZ	Thu, Oct 31, 2002	3.00	3.10	3.00	3.10
2667	NYSE	AZZ	Wed, Oct 30, 2002	2.91	3.00	2.90	3.00
2666	NYSE	AZZ	Tue, Oct 29, 2002	2.87	2.93	2.87	2.92
2665	NYSE	AZZ	Mon, Oct 28, 2002	2.84	2.87	2.84	2.87
2664	NYSE	AZZ	Thu, Oct 24, 2002	2.83	2.84	2.83	2.84
2663	NYSE	AZZ	Wed, Oct 23, 2002	2.81	2.83	2.81	2.83
2662	NYSE	AZZ	Tue, Oct 22, 2002	2.81	2.81	2.81	2.81
2661	NYSE	AZZ	Mon, Oct 21, 2002	2.80	2.81	2.80	2.80
2660	NYSE	AZZ	Fri, Oct 18, 2002	2.80	2.82	2.80	2.81
2659	NYSE	AZZ	Thu, Oct 17, 2002	2.80	2.81	2.80	2.81
2658	NYSE	AZZ	Wed, Oct 16, 2002	2.75	2.79	2.75	2.79
2657	NYSE	AZZ	Tue, Oct 15, 2002	2.75	2.78	2.75	2.77
2656	NYSE	AZZ	Mon, Oct 14, 2002	2.75	2.75	2.74	2.74
2655	NYSE	AZZ	Fri, Oct 11, 2002	2.78	2.78	2.74	2.74
2654	NYSE	AZZ	Thu, Oct 10, 2002	2.76	2.76	2.75	2.75
2653	NYSE	AZZ	Wed, Oct 9, 2002	2.79	2.79	2.78	2.78
2652	NYSE	AZZ	Tue, Oct 8, 2002	2.84	2.84	2.79	2.79
2651	NYSE	AZZ	Mon, Oct 7, 2002	3.00	3.00	2.83	2.84
2650	NYSE	AZZ	Fri, Oct 4, 2002	3.00	3.00	2.99	2.99
2649	NYSE	AZZ	Thu, Oct 3, 2002	3.02	3.02	2.99	3.00
2648	NYSE	AZZ	Wed, Oct 2, 2002	2.99	2.99	2.99	2.99
2647	NYSE	AZZ	Tue, Oct 1, 2002	3.01	3.01	2.98	3.00
2646	NYSE	AZZ	Mon, Sep 30, 2002	3.04	3.06	3.03	3.03
2645	NYSE	AZZ	Fri, Sep 27, 2002	3.04	3.05	3.03	3.05
2644	NYSE	AZZ	Thu, Sep 26, 2002	3.05	3.05	3.04	3.05
2643	NYSE	AZZ	Wed, Sep 25, 2002	3.01	3.07	3.00	3.04
2642	NYSE	AZZ	Tue, Sep 24, 2002	3.03	3.03	3.03	3.03
2641	NYSE	AZZ	Mon, Sep 23, 2002	3.03	3.04	3.03	3.03
2640	NYSE	AZZ	Fri, Sep 20, 2002	3.04	3.04	3.04	3.04
2639	NYSE	AZZ	Thu, Sep 19, 2002	3.08	3.10	3.00	3.01
2638	NYSE	AZZ	Wed, Sep 18, 2002	3.19	3.19	3.08	3.08
2637	NYSE	AZZ	Tue, Sep 17, 2002	3.21	3.21	3.20	3.20
2636	NYSE	AZZ	Mon, Sep 16, 2002	3.24	3.24	3.22	3.22
2635	NYSE	AZZ	Fri, Sep 13, 2002	3.21	3.22	3.20	3.22
2634	NYSE	AZZ	Thu, Sep 12, 2002	3.21	3.22	3.21	3.22
2633	NYSE	AZZ	Tue, Sep 10, 2002	3.23	3.23	3.23	3.23
2632	NYSE	AZZ	Mon, Sep 9, 2002	3.24	3.24	3.23	3.23
2631	NYSE	AZZ	Fri, Sep 6, 2002	3.26	3.26	3.24	3.24
2630	NYSE	AZZ	Thu, Sep 5, 2002	3.25	3.26	3.25	3.26
2629	NYSE	AZZ	Wed, Sep 4, 2002	3.22	3.25	3.22	3.25
2628	NYSE	AZZ	Tue, Sep 3, 2002	3.23	3.23	3.23	3.23
2627	NYSE	AZZ	Fri, Aug 30, 2002	3.16	3.21	3.16	3.21
2626	NYSE	AZZ	Thu, Aug 29, 2002	3.12	3.14	3.12	3.14
2625	NYSE	AZZ	Wed, Aug 28, 2002	3.16	3.16	3.12	3.13
2624	NYSE	AZZ	Tue, Aug 27, 2002	3.23	3.23	3.14	3.14
2623	NYSE	AZZ	Mon, Aug 26, 2002	3.28	3.28	3.25	3.25
2622	NYSE	AZZ	Fri, Aug 23, 2002	3.28	3.28	3.28	3.28
2621	NYSE	AZZ	Thu, Aug 22, 2002	3.28	3.28	3.28	3.28
2620	NYSE	AZZ	Tue, Aug 20, 2002	3.28	3.29	3.28	3.28
2619	NYSE	AZZ	Mon, Aug 19, 2002	3.30	3.30	3.29	3.29
2618	NYSE	AZZ	Fri, Aug 16, 2002	3.26	3.29	3.26	3.29
2617	NYSE	AZZ	Thu, Aug 15, 2002	3.20	3.26	3.20	3.26
2616	NYSE	AZZ	Wed, Aug 14, 2002	3.18	3.19	3.18	3.19
2615	NYSE	AZZ	Tue, Aug 13, 2002	3.16	3.18	3.16	3.17
2614	NYSE	AZZ	Mon, Aug 12, 2002	3.19	3.19	3.15	3.15
2613	NYSE	AZZ	Fri, Aug 9, 2002	3.21	3.21	3.19	3.20
2612	NYSE	AZZ	Thu, Aug 8, 2002	3.26	3.26	3.20	3.21
2611	NYSE	AZZ	Wed, Aug 7, 2002	3.19	3.26	3.19	3.25
2610	NYSE	AZZ	Tue, Aug 6, 2002	3.17	3.18	3.17	3.18
2609	NYSE	AZZ	Mon, Aug 5, 2002	3.22	3.22	3.17	3.17
2608	NYSE	AZZ	Fri, Aug 2, 2002	3.23	3.23	3.19	3.20
2607	NYSE	AZZ	Thu, Aug 1, 2002	3.23	3.23	3.23	3.23
2606	NYSE	AZZ	Wed, Jul 31, 2002	3.24	3.24	3.24	3.24
2605	NYSE	AZZ	Tue, Jul 30, 2002	3.23	3.25	3.23	3.25
2604	NYSE	AZZ	Mon, Jul 29, 2002	3.24	3.24	3.23	3.24
2603	NYSE	AZZ	Fri, Jul 26, 2002	3.22	3.23	3.20	3.20
2602	NYSE	AZZ	Thu, Jul 25, 2002	3.23	3.23	3.21	3.22
2601	NYSE	AZZ	Wed, Jul 24, 2002	3.40	3.40	3.21	3.21
2600	NYSE	AZZ	Tue, Jul 23, 2002	3.49	3.49	3.41	3.41
2599	NYSE	AZZ	Mon, Jul 22, 2002	3.50	3.50	3.49	3.50
2598	NYSE	AZZ	Fri, Jul 19, 2002	3.55	3.55	3.50	3.51
2597	NYSE	AZZ	Thu, Jul 18, 2002	3.63	3.63	3.58	3.58
2596	NYSE	AZZ	Wed, Jul 17, 2002	3.66	3.66	3.65	3.65
2595	NYSE	AZZ	Tue, Jul 16, 2002	3.68	3.68	3.65	3.65
2594	NYSE	AZZ	Mon, Jul 15, 2002	3.75	3.75	3.54	3.74
2593	NYSE	AZZ	Fri, Jul 12, 2002	3.81	3.81	3.78	3.78
2592	NYSE	AZZ	Thu, Jul 11, 2002	3.84	3.84	3.83	3.83
2591	NYSE	AZZ	Wed, Jul 10, 2002	3.85	3.85	3.84	3.84
2590	NYSE	AZZ	Mon, Jul 8, 2002	3.84	3.86	3.84	3.85
2589	NYSE	AZZ	Fri, Jul 5, 2002	3.83	3.83	3.83	3.83
2588	NYSE	AZZ	Wed, Jul 3, 2002	3.84	3.84	3.84	3.84
2587	NYSE	AZZ	Tue, Jul 2, 2002	3.86	3.86	3.83	3.84
2586	NYSE	AZZ	Mon, Jul 1, 2002	3.90	3.90	3.86	3.86
2585	NYSE	AZZ	Fri, Jun 28, 2002	3.91	3.91	3.90	3.90
2584	NYSE	AZZ	Thu, Jun 27, 2002	3.91	3.92	3.91	3.91
2583	NYSE	AZZ	Wed, Jun 26, 2002	3.89	3.90	3.86	3.90
2582	NYSE	AZZ	Tue, Jun 25, 2002	3.90	3.90	3.89	3.90
2581	NYSE	AZZ	Mon, Jun 24, 2002	3.89	3.90	3.89	3.90
2580	NYSE	AZZ	Fri, Jun 21, 2002	3.89	3.89	3.89	3.89
2579	NYSE	AZZ	Thu, Jun 20, 2002	3.88	3.90	3.86	3.88
2578	NYSE	AZZ	Wed, Jun 19, 2002	3.93	3.93	3.83	3.83
2577	NYSE	AZZ	Tue, Jun 18, 2002	3.93	3.93	3.93	3.93
2576	NYSE	AZZ	Mon, Jun 17, 2002	3.90	3.93	3.90	3.91
2575	NYSE	AZZ	Fri, Jun 14, 2002	3.92	3.93	3.90	3.90
2574	NYSE	AZZ	Thu, Jun 13, 2002	4.00	4.00	3.90	3.93
2573	NYSE	AZZ	Wed, Jun 12, 2002	4.16	4.16	3.98	4.01
2572	NYSE	AZZ	Tue, Jun 11, 2002	4.15	4.18	4.15	4.16
2571	NYSE	AZZ	Fri, Jun 7, 2002	4.25	4.26	4.11	4.16
2570	NYSE	AZZ	Thu, Jun 6, 2002	4.49	4.49	4.24	4.26
2569	NYSE	AZZ	Wed, Jun 5, 2002	4.63	4.63	4.49	4.49
2568	NYSE	AZZ	Tue, Jun 4, 2002	4.64	4.64	4.63	4.63
2567	NYSE	AZZ	Mon, Jun 3, 2002	4.63	4.64	4.63	4.63
2566	NYSE	AZZ	Fri, May 31, 2002	4.63	4.65	4.63	4.64
2565	NYSE	AZZ	Thu, May 30, 2002	4.74	4.74	4.63	4.63
2564	NYSE	AZZ	Wed, May 29, 2002	4.81	4.81	4.76	4.76
2563	NYSE	AZZ	Tue, May 28, 2002	4.85	4.86	4.83	4.83
2562	NYSE	AZZ	Fri, May 24, 2002	4.86	4.86	4.86	4.86
2561	NYSE	AZZ	Thu, May 23, 2002	4.90	4.90	4.85	4.88
2560	NYSE	AZZ	Wed, May 22, 2002	4.85	4.88	4.85	4.88
2559	NYSE	AZZ	Tue, May 21, 2002	4.90	4.90	4.86	4.86
2558	NYSE	AZZ	Mon, May 20, 2002	4.90	4.90	4.88	4.90
2557	NYSE	AZZ	Fri, May 17, 2002	4.89	4.90	4.89	4.90
2556	NYSE	AZZ	Thu, May 16, 2002	4.88	4.89	4.86	4.89
2555	NYSE	AZZ	Wed, May 15, 2002	4.86	4.89	4.85	4.89
2554	NYSE	AZZ	Tue, May 14, 2002	4.90	4.90	4.87	4.87
2553	NYSE	AZZ	Mon, May 13, 2002	4.85	4.90	4.85	4.90
2552	NYSE	AZZ	Fri, May 10, 2002	4.85	4.88	4.85	4.88
2551	NYSE	AZZ	Thu, May 9, 2002	4.86	4.86	4.84	4.86
2550	NYSE	AZZ	Wed, May 8, 2002	4.86	4.86	4.86	4.86
2549	NYSE	AZZ	Tue, May 7, 2002	4.93	4.93	4.83	4.85
2548	NYSE	AZZ	Mon, May 6, 2002	4.95	4.95	4.93	4.94
2547	NYSE	AZZ	Fri, May 3, 2002	4.96	4.96	4.95	4.96
2546	NYSE	AZZ	Thu, May 2, 2002	4.98	4.99	4.97	4.97
2545	NYSE	AZZ	Wed, May 1, 2002	5.03	5.03	4.98	4.98
2544	NYSE	AZZ	Tue, Apr 30, 2002	4.89	5.05	4.89	5.05
2543	NYSE	AZZ	Mon, Apr 29, 2002	4.84	4.93	4.84	4.89
2542	NYSE	AZZ	Fri, Apr 26, 2002	4.81	4.81	4.80	4.81
2541	NYSE	AZZ	Thu, Apr 25, 2002	4.84	4.84	4.83	4.83
2540	NYSE	AZZ	Wed, Apr 24, 2002	4.80	4.83	4.80	4.83
2539	NYSE	AZZ	Tue, Apr 23, 2002	4.80	4.81	4.79	4.81
2538	NYSE	AZZ	Mon, Apr 22, 2002	4.78	4.81	4.78	4.81
2537	NYSE	AZZ	Fri, Apr 19, 2002	4.79	4.79	4.76	4.78
2536	NYSE	AZZ	Thu, Apr 18, 2002	4.72	4.79	4.72	4.79
2535	NYSE	AZZ	Wed, Apr 17, 2002	4.69	4.73	4.69	4.71
2534	NYSE	AZZ	Tue, Apr 16, 2002	4.64	4.70	4.64	4.69
2533	NYSE	AZZ	Mon, Apr 15, 2002	4.61	4.68	4.61	4.66
2532	NYSE	AZZ	Fri, Apr 12, 2002	4.54	4.60	4.54	4.60
2531	NYSE	AZZ	Thu, Apr 11, 2002	4.51	4.54	4.51	4.54
2530	NYSE	AZZ	Wed, Apr 10, 2002	4.50	4.53	4.50	4.53
2529	NYSE	AZZ	Tue, Apr 9, 2002	4.53	4.53	4.49	4.51
2528	NYSE	AZZ	Mon, Apr 8, 2002	4.53	4.53	4.52	4.52
2527	NYSE	AZZ	Fri, Apr 5, 2002	4.54	4.54	4.48	4.51
2526	NYSE	AZZ	Thu, Apr 4, 2002	4.54	4.54	4.54	4.54
2525	NYSE	AZZ	Wed, Apr 3, 2002	4.59	4.59	4.55	4.56
2524	NYSE	AZZ	Tue, Apr 2, 2002	4.47	4.60	4.47	4.59
2523	NYSE	AZZ	Mon, Apr 1, 2002	4.44	4.47	4.44	4.45
2522	NYSE	AZZ	Thu, Mar 28, 2002	4.40	4.48	4.40	4.48
2521	NYSE	AZZ	Wed, Mar 27, 2002	4.39	4.41	4.39	4.41
2520	NYSE	AZZ	Tue, Mar 26, 2002	4.55	4.55	4.40	4.40
2519	NYSE	AZZ	Mon, Mar 25, 2002	4.56	4.56	4.56	4.56
2518	NYSE	AZZ	Fri, Mar 22, 2002	4.53	4.56	4.53	4.56
2517	NYSE	AZZ	Thu, Mar 21, 2002	4.58	4.58	4.52	4.52
2516	NYSE	AZZ	Wed, Mar 20, 2002	4.54	4.55	4.53	4.55
2515	NYSE	AZZ	Tue, Mar 19, 2002	4.54	4.55	4.54	4.54
2514	NYSE	AZZ	Mon, Mar 18, 2002	4.50	4.58	4.50	4.55
2513	NYSE	AZZ	Fri, Mar 15, 2002	4.48	4.48	4.44	4.48
2512	NYSE	AZZ	Thu, Mar 14, 2002	4.49	4.50	4.49	4.50
2511	NYSE	AZZ	Wed, Mar 13, 2002	4.51	4.51	4.49	4.49
2510	NYSE	AZZ	Tue, Mar 12, 2002	4.38	4.49	4.35	4.49
2509	NYSE	AZZ	Mon, Mar 11, 2002	4.25	4.34	4.25	4.34
2508	NYSE	AZZ	Fri, Mar 8, 2002	4.21	4.23	4.20	4.23
2507	NYSE	AZZ	Thu, Mar 7, 2002	4.19	4.21	4.10	4.20
2506	NYSE	AZZ	Wed, Mar 6, 2002	4.20	4.23	4.15	4.17
2505	NYSE	AZZ	Tue, Mar 5, 2002	4.19	4.24	4.19	4.20
2504	NYSE	AZZ	Mon, Mar 4, 2002	4.20	4.20	4.15	4.18
2503	NYSE	AZZ	Fri, Mar 1, 2002	4.16	4.23	4.16	4.18
2502	NYSE	AZZ	Thu, Feb 28, 2002	4.30	4.30	4.20	4.20
2501	NYSE	AZZ	Wed, Feb 27, 2002	4.28	4.33	4.23	4.31
2500	NYSE	AZZ	Tue, Feb 26, 2002	4.55	4.55	4.36	4.36
2499	NYSE	AZZ	Mon, Feb 25, 2002	4.68	4.70	4.58	4.59
2498	NYSE	AZZ	Fri, Feb 22, 2002	4.73	4.73	4.71	4.71
2497	NYSE	AZZ	Thu, Feb 21, 2002	4.68	4.73	4.68	4.73
2496	NYSE	AZZ	Wed, Feb 20, 2002	4.66	4.69	4.66	4.68
2495	NYSE	AZZ	Tue, Feb 19, 2002	4.64	4.66	4.61	4.66
2494	NYSE	AZZ	Fri, Feb 15, 2002	4.75	4.75	4.65	4.65
2493	NYSE	AZZ	Thu, Feb 14, 2002	4.80	4.80	4.75	4.75
2492	NYSE	AZZ	Wed, Feb 13, 2002	4.75	4.80	4.75	4.80
2491	NYSE	AZZ	Tue, Feb 12, 2002	4.76	4.79	4.75	4.75
2490	NYSE	AZZ	Mon, Feb 11, 2002	4.76	4.78	4.76	4.76
2489	NYSE	AZZ	Fri, Feb 8, 2002	4.79	4.79	4.76	4.76
2488	NYSE	AZZ	Thu, Feb 7, 2002	4.81	4.81	4.79	4.81
2487	NYSE	AZZ	Wed, Feb 6, 2002	4.80	4.84	4.80	4.83
2486	NYSE	AZZ	Tue, Feb 5, 2002	4.75	4.80	4.75	4.80
2485	NYSE	AZZ	Mon, Feb 4, 2002	4.78	4.78	4.77	4.77
2484	NYSE	AZZ	Fri, Feb 1, 2002	4.69	4.79	4.69	4.79
2483	NYSE	AZZ	Thu, Jan 31, 2002	4.75	4.78	4.66	4.70
2482	NYSE	AZZ	Wed, Jan 30, 2002	4.78	4.78	4.73	4.74
2481	NYSE	AZZ	Tue, Jan 29, 2002	4.85	4.85	4.85	4.85
2480	NYSE	AZZ	Mon, Jan 28, 2002	4.84	4.89	4.80	4.84
2479	NYSE	AZZ	Fri, Jan 25, 2002	4.98	4.98	4.75	4.83
2478	NYSE	AZZ	Thu, Jan 24, 2002	5.16	5.16	4.95	4.95
2477	NYSE	AZZ	Wed, Jan 23, 2002	5.21	5.21	5.15	5.16
2476	NYSE	AZZ	Tue, Jan 22, 2002	5.29	5.29	5.21	5.21
2475	NYSE	AZZ	Fri, Jan 18, 2002	5.29	5.31	5.29	5.31
2474	NYSE	AZZ	Thu, Jan 17, 2002	5.31	5.31	5.31	5.31
2473	NYSE	AZZ	Wed, Jan 16, 2002	5.28	5.30	5.25	5.29
2472	NYSE	AZZ	Tue, Jan 15, 2002	5.23	5.29	5.23	5.27
2471	NYSE	AZZ	Mon, Jan 14, 2002	5.31	5.34	5.15	5.20
2470	NYSE	AZZ	Fri, Jan 11, 2002	5.25	5.31	5.24	5.31
2469	NYSE	AZZ	Thu, Jan 10, 2002	5.25	5.25	5.25	5.25
2468	NYSE	AZZ	Wed, Jan 9, 2002	5.28	5.28	5.25	5.25
2467	NYSE	AZZ	Tue, Jan 8, 2002	5.29	5.29	5.28	5.28
2466	NYSE	AZZ	Mon, Jan 7, 2002	5.31	5.31	5.30	5.30
2465	NYSE	AZZ	Fri, Jan 4, 2002	5.25	5.36	5.23	5.30
2464	NYSE	AZZ	Thu, Jan 3, 2002	5.26	5.26	5.23	5.26
2463	NYSE	AZZ	Wed, Jan 2, 2002	5.30	5.33	5.26	5.26
2462	NYSE	AZZ	Mon, Dec 31, 2001	5.35	5.35	5.27	5.27
2461	NYSE	AZZ	Fri, Dec 28, 2001	5.36	5.38	5.35	5.35
2460	NYSE	AZZ	Thu, Dec 27, 2001	5.28	5.38	5.28	5.38
2459	NYSE	AZZ	Wed, Dec 26, 2001	5.27	5.27	5.25	5.25
2458	NYSE	AZZ	Mon, Dec 24, 2001	5.30	5.30	5.29	5.29
2457	NYSE	AZZ	Fri, Dec 21, 2001	5.30	5.32	5.27	5.30
2456	NYSE	AZZ	Thu, Dec 20, 2001	5.21	5.31	5.19	5.30
2455	NYSE	AZZ	Wed, Dec 19, 2001	4.95	5.19	4.95	5.19
2454	NYSE	AZZ	Tue, Dec 18, 2001	4.98	4.98	4.98	4.98
2453	NYSE	AZZ	Mon, Dec 17, 2001	5.11	5.11	4.99	4.99
2452	NYSE	AZZ	Fri, Dec 14, 2001	5.15	5.16	5.11	5.14
2451	NYSE	AZZ	Thu, Dec 13, 2001	5.23	5.23	5.15	5.15
2450	NYSE	AZZ	Wed, Dec 12, 2001	5.25	5.25	5.20	5.20
2449	NYSE	AZZ	Tue, Dec 11, 2001	5.25	5.26	5.25	5.25
2448	NYSE	AZZ	Mon, Dec 10, 2001	5.23	5.26	5.19	5.26
2447	NYSE	AZZ	Fri, Dec 7, 2001	5.21	5.27	5.21	5.27
2446	NYSE	AZZ	Thu, Dec 6, 2001	5.15	5.19	5.13	5.19
2445	NYSE	AZZ	Wed, Dec 5, 2001	5.16	5.16	5.16	5.16
2444	NYSE	AZZ	Tue, Dec 4, 2001	5.28	5.28	5.15	5.16
2443	NYSE	AZZ	Mon, Dec 3, 2001	5.31	5.31	5.26	5.29
2442	NYSE	AZZ	Fri, Nov 30, 2001	5.23	5.27	5.21	5.27
2441	NYSE	AZZ	Thu, Nov 29, 2001	5.25	5.26	5.21	5.24
2440	NYSE	AZZ	Wed, Nov 28, 2001	5.19	5.26	5.15	5.25
2439	NYSE	AZZ	Tue, Nov 27, 2001	5.18	5.24	5.18	5.24
2438	NYSE	AZZ	Mon, Nov 26, 2001	5.19	5.30	5.19	5.19
2437	NYSE	AZZ	Fri, Nov 23, 2001	5.18	5.18	5.16	5.18
2436	NYSE	AZZ	Wed, Nov 21, 2001	5.29	5.29	5.18	5.18
2435	NYSE	AZZ	Tue, Nov 20, 2001	5.26	5.34	5.26	5.30
2434	NYSE	AZZ	Mon, Nov 19, 2001	5.05	5.25	5.05	5.25
2433	NYSE	AZZ	Fri, Nov 16, 2001	5.06	5.08	5.06	5.07
2432	NYSE	AZZ	Thu, Nov 15, 2001	5.01	5.06	5.01	5.06
2431	NYSE	AZZ	Wed, Nov 14, 2001	5.00	5.00	4.96	5.00
2430	NYSE	AZZ	Tue, Nov 13, 2001	4.93	4.99	4.91	4.99
2429	NYSE	AZZ	Mon, Nov 12, 2001	5.00	5.00	4.88	4.93
2428	NYSE	AZZ	Fri, Nov 9, 2001	5.00	5.00	4.97	4.98
2427	NYSE	AZZ	Thu, Nov 8, 2001	5.00	5.00	4.98	4.98
2426	NYSE	AZZ	Wed, Nov 7, 2001	5.10	5.10	5.00	5.00
2425	NYSE	AZZ	Tue, Nov 6, 2001	5.05	5.13	5.05	5.13
2424	NYSE	AZZ	Mon, Nov 5, 2001	5.01	5.05	5.01	5.04
2423	NYSE	AZZ	Fri, Nov 2, 2001	4.99	5.00	4.96	5.00
2422	NYSE	AZZ	Thu, Nov 1, 2001	4.89	4.96	4.89	4.96
2421	NYSE	AZZ	Wed, Oct 31, 2001	4.76	4.88	4.76	4.88
2420	NYSE	AZZ	Tue, Oct 30, 2001	4.71	4.77	4.67	4.75
2419	NYSE	AZZ	Mon, Oct 29, 2001	4.69	4.76	4.69	4.71
2418	NYSE	AZZ	Fri, Oct 26, 2001	4.62	4.65	4.62	4.65
2417	NYSE	AZZ	Thu, Oct 25, 2001	4.38	4.63	4.38	4.63
2416	NYSE	AZZ	Wed, Oct 24, 2001	4.34	4.37	4.34	4.37
2415	NYSE	AZZ	Tue, Oct 23, 2001	4.28	4.34	4.28	4.34
2414	NYSE	AZZ	Mon, Oct 22, 2001	4.28	4.29	4.28	4.28
2413	NYSE	AZZ	Fri, Oct 19, 2001	4.24	4.25	4.23	4.25
2412	NYSE	AZZ	Thu, Oct 18, 2001	4.21	4.21	4.21	4.21
2411	NYSE	AZZ	Wed, Oct 17, 2001	4.20	4.20	4.20	4.20
2410	NYSE	AZZ	Tue, Oct 16, 2001	4.20	4.21	4.20	4.21
2409	NYSE	AZZ	Mon, Oct 15, 2001	4.16	4.21	4.15	4.21
2408	NYSE	AZZ	Fri, Oct 12, 2001	4.15	4.16	4.15	4.16
2407	NYSE	AZZ	Thu, Oct 11, 2001	4.15	4.18	4.15	4.15
2406	NYSE	AZZ	Wed, Oct 10, 2001	4.13	4.19	4.13	4.17
2405	NYSE	AZZ	Tue, Oct 9, 2001	4.06	4.11	4.05	4.11
2404	NYSE	AZZ	Mon, Oct 8, 2001	4.05	4.11	4.05	4.05
2403	NYSE	AZZ	Fri, Oct 5, 2001	3.90	4.06	3.90	4.06
2402	NYSE	AZZ	Thu, Oct 4, 2001	3.84	3.94	3.84	3.90
2401	NYSE	AZZ	Wed, Oct 3, 2001	3.85	3.85	3.75	3.80
2400	NYSE	AZZ	Tue, Oct 2, 2001	3.69	3.88	3.68	3.88
2399	NYSE	AZZ	Mon, Oct 1, 2001	3.73	3.74	3.66	3.74
2398	NYSE	AZZ	Fri, Sep 28, 2001	3.75	3.75	3.69	3.75
2397	NYSE	AZZ	Thu, Sep 27, 2001	3.70	3.75	3.69	3.73
2396	NYSE	AZZ	Wed, Sep 26, 2001	3.70	3.71	3.69	3.71
2395	NYSE	AZZ	Tue, Sep 25, 2001	3.70	3.73	3.69	3.70
2394	NYSE	AZZ	Mon, Sep 24, 2001	3.70	3.75	3.66	3.73
2393	NYSE	AZZ	Fri, Sep 21, 2001	3.71	3.73	3.66	3.66
2392	NYSE	AZZ	Thu, Sep 20, 2001	3.66	3.71	3.66	3.71
2391	NYSE	AZZ	Wed, Sep 19, 2001	3.69	3.71	3.66	3.69
2390	NYSE	AZZ	Tue, Sep 18, 2001	3.64	3.74	3.63	3.74
2389	NYSE	AZZ	Mon, Sep 17, 2001	3.58	3.69	3.55	3.64
2388	NYSE	AZZ	Mon, Sep 10, 2001	3.88	3.88	3.60	3.63
2387	NYSE	AZZ	Fri, Sep 7, 2001	4.00	4.01	3.85	3.87
2386	NYSE	AZZ	Thu, Sep 6, 2001	3.93	4.00	3.81	3.97
2385	NYSE	AZZ	Wed, Sep 5, 2001	4.38	4.38	3.89	3.99
2384	NYSE	AZZ	Tue, Sep 4, 2001	5.03	5.09	4.75	4.75
2383	NYSE	AZZ	Fri, Aug 31, 2001	4.88	5.05	4.88	5.05
2382	NYSE	AZZ	Thu, Aug 30, 2001	4.78	4.87	4.75	4.87
2381	NYSE	AZZ	Wed, Aug 29, 2001	4.96	4.96	4.70	4.78
2380	NYSE	AZZ	Tue, Aug 28, 2001	5.03	5.03	4.90	4.90
2379	NYSE	AZZ	Mon, Aug 27, 2001	5.04	5.06	4.99	5.05
2378	NYSE	AZZ	Fri, Aug 24, 2001	5.21	5.21	5.04	5.09
2377	NYSE	AZZ	Thu, Aug 23, 2001	5.28	5.28	5.21	5.21
2376	NYSE	AZZ	Wed, Aug 22, 2001	5.48	5.48	5.25	5.29
2375	NYSE	AZZ	Tue, Aug 21, 2001	5.43	5.48	5.43	5.48
2374	NYSE	AZZ	Mon, Aug 20, 2001	5.51	5.51	5.43	5.43
2373	NYSE	AZZ	Fri, Aug 17, 2001	5.50	5.54	5.50	5.53
2372	NYSE	AZZ	Thu, Aug 16, 2001	5.50	5.51	5.50	5.50
2371	NYSE	AZZ	Wed, Aug 15, 2001	5.51	5.51	5.48	5.50
2370	NYSE	AZZ	Tue, Aug 14, 2001	5.53	5.54	5.50	5.53
2369	NYSE	AZZ	Mon, Aug 13, 2001	5.55	5.55	5.43	5.51
2368	NYSE	AZZ	Fri, Aug 10, 2001	5.61	5.61	5.50	5.57
2367	NYSE	AZZ	Thu, Aug 9, 2001	5.58	5.75	5.58	5.63
2366	NYSE	AZZ	Wed, Aug 8, 2001	5.63	5.64	5.53	5.58
2365	NYSE	AZZ	Tue, Aug 7, 2001	5.76	5.76	5.45	5.66
2364	NYSE	AZZ	Mon, Aug 6, 2001	6.00	6.00	5.69	5.77
2363	NYSE	AZZ	Fri, Aug 3, 2001	6.16	6.16	6.00	6.05
2362	NYSE	AZZ	Thu, Aug 2, 2001	6.16	6.18	6.15	6.18
2361	NYSE	AZZ	Wed, Aug 1, 2001	6.18	6.18	6.16	6.16
2360	NYSE	AZZ	Tue, Jul 31, 2001	6.18	6.22	6.16	6.20
2359	NYSE	AZZ	Mon, Jul 30, 2001	6.21	6.26	6.20	6.20
2358	NYSE	AZZ	Fri, Jul 27, 2001	6.19	6.26	6.15	6.21
2357	NYSE	AZZ	Thu, Jul 26, 2001	6.14	6.20	6.13	6.20
2356	NYSE	AZZ	Wed, Jul 25, 2001	6.30	6.30	6.03	6.13
2355	NYSE	AZZ	Tue, Jul 24, 2001	6.26	6.30	6.26	6.28
2354	NYSE	AZZ	Mon, Jul 23, 2001	6.23	6.26	6.20	6.26
2353	NYSE	AZZ	Fri, Jul 20, 2001	6.14	6.19	6.14	6.17
2352	NYSE	AZZ	Thu, Jul 19, 2001	6.14	6.14	6.13	6.13
2351	NYSE	AZZ	Wed, Jul 18, 2001	6.13	6.15	6.11	6.15
2350	NYSE	AZZ	Tue, Jul 17, 2001	6.12	6.16	6.12	6.14
2349	NYSE	AZZ	Mon, Jul 16, 2001	6.25	6.25	6.11	6.12
2348	NYSE	AZZ	Fri, Jul 13, 2001	6.11	6.23	6.11	6.23
2347	NYSE	AZZ	Thu, Jul 12, 2001	6.10	6.14	6.10	6.11
2346	NYSE	AZZ	Wed, Jul 11, 2001	6.06	6.11	6.06	6.11
2345	NYSE	AZZ	Tue, Jul 10, 2001	6.06	6.06	6.06	6.06
2344	NYSE	AZZ	Mon, Jul 9, 2001	6.04	6.08	6.00	6.06
2343	NYSE	AZZ	Fri, Jul 6, 2001	6.39	6.40	6.00	6.05
2342	NYSE	AZZ	Thu, Jul 5, 2001	6.30	6.45	6.30	6.41
2341	NYSE	AZZ	Tue, Jul 3, 2001	6.25	6.31	6.13	6.30
2340	NYSE	AZZ	Mon, Jul 2, 2001	6.25	6.27	6.00	6.25
2339	NYSE	AZZ	Fri, Jun 29, 2001	5.79	6.25	5.78	6.25
2338	NYSE	AZZ	Thu, Jun 28, 2001	5.81	5.81	5.77	5.79
2337	NYSE	AZZ	Wed, Jun 27, 2001	5.69	5.84	5.69	5.83
2336	NYSE	AZZ	Tue, Jun 26, 2001	5.65	5.69	5.64	5.69
2335	NYSE	AZZ	Mon, Jun 25, 2001	5.64	5.67	5.63	5.64
2334	NYSE	AZZ	Fri, Jun 22, 2001	5.64	5.65	5.64	5.65
2333	NYSE	AZZ	Thu, Jun 21, 2001	5.60	5.64	5.60	5.64
2332	NYSE	AZZ	Wed, Jun 20, 2001	5.63	5.75	5.56	5.63
2331	NYSE	AZZ	Tue, Jun 19, 2001	5.70	5.70	5.65	5.68
2330	NYSE	AZZ	Mon, Jun 18, 2001	5.74	5.78	5.69	5.70
2329	NYSE	AZZ	Fri, Jun 15, 2001	5.75	5.75	5.54	5.74
2328	NYSE	AZZ	Thu, Jun 14, 2001	6.18	6.18	5.75	5.75
2327	NYSE	AZZ	Wed, Jun 13, 2001	6.00	6.19	6.00	6.18
2326	NYSE	AZZ	Tue, Jun 12, 2001	5.90	6.05	5.88	6.02
2325	NYSE	AZZ	Mon, Jun 11, 2001	5.54	5.85	5.53	5.85
2324	NYSE	AZZ	Fri, Jun 8, 2001	5.51	5.53	5.50	5.53
2323	NYSE	AZZ	Thu, Jun 7, 2001	5.59	5.59	5.48	5.53
2322	NYSE	AZZ	Wed, Jun 6, 2001	5.51	5.59	5.51	5.59
2321	NYSE	AZZ	Tue, Jun 5, 2001	5.60	5.62	5.50	5.51
2320	NYSE	AZZ	Mon, Jun 4, 2001	5.45	5.65	5.44	5.61
2319	NYSE	AZZ	Fri, Jun 1, 2001	5.40	5.50	5.40	5.45
2318	NYSE	AZZ	Thu, May 31, 2001	5.63	5.65	5.28	5.43
2317	NYSE	AZZ	Wed, May 30, 2001	5.23	5.63	5.23	5.63
2316	NYSE	AZZ	Tue, May 29, 2001	5.21	5.28	5.21	5.24
2315	NYSE	AZZ	Fri, May 25, 2001	5.21	5.24	5.19	5.21
2314	NYSE	AZZ	Thu, May 24, 2001	5.21	5.24	5.19	5.23
2313	NYSE	AZZ	Wed, May 23, 2001	5.20	5.23	5.08	5.23
2312	NYSE	AZZ	Tue, May 22, 2001	5.25	5.29	5.18	5.23
2311	NYSE	AZZ	Mon, May 21, 2001	5.41	5.42	5.23	5.24
2310	NYSE	AZZ	Fri, May 18, 2001	5.06	5.29	5.06	5.29
2309	NYSE	AZZ	Thu, May 17, 2001	5.04	5.08	5.03	5.06
2308	NYSE	AZZ	Wed, May 16, 2001	5.08	5.08	4.95	5.06
2307	NYSE	AZZ	Tue, May 15, 2001	5.11	5.13	5.08	5.08
2306	NYSE	AZZ	Mon, May 14, 2001	5.06	5.12	5.06	5.11
2305	NYSE	AZZ	Fri, May 11, 2001	4.96	5.11	4.96	5.06
2304	NYSE	AZZ	Thu, May 10, 2001	4.93	4.96	4.90	4.94
2303	NYSE	AZZ	Wed, May 9, 2001	4.93	4.93	4.90	4.93
2302	NYSE	AZZ	Tue, May 8, 2001	4.95	4.95	4.93	4.93
2301	NYSE	AZZ	Mon, May 7, 2001	4.88	4.96	4.88	4.93
2300	NYSE	AZZ	Fri, May 4, 2001	4.84	4.86	4.83	4.86
2299	NYSE	AZZ	Thu, May 3, 2001	4.91	4.91	4.83	4.85
2298	NYSE	AZZ	Wed, May 2, 2001	4.81	4.93	4.81	4.91
2297	NYSE	AZZ	Tue, May 1, 2001	4.48	4.81	4.48	4.79
2296	NYSE	AZZ	Mon, Apr 30, 2001	4.25	4.45	4.25	4.45
2295	NYSE	AZZ	Fri, Apr 27, 2001	3.99	4.23	3.99	4.23
2294	NYSE	AZZ	Thu, Apr 26, 2001	4.09	4.09	3.98	4.00
2293	NYSE	AZZ	Wed, Apr 25, 2001	4.11	4.11	4.09	4.09
2292	NYSE	AZZ	Tue, Apr 24, 2001	4.13	4.13	4.10	4.13
2291	NYSE	AZZ	Mon, Apr 23, 2001	4.18	4.19	4.18	4.19
2290	NYSE	AZZ	Fri, Apr 20, 2001	4.23	4.25	4.18	4.18
2289	NYSE	AZZ	Thu, Apr 19, 2001	4.25	4.25	4.23	4.23
2288	NYSE	AZZ	Wed, Apr 18, 2001	4.25	4.25	4.21	4.25
2287	NYSE	AZZ	Tue, Apr 17, 2001	4.25	4.26	4.25	4.26
2286	NYSE	AZZ	Mon, Apr 16, 2001	4.25	4.25	4.25	4.25
2285	NYSE	AZZ	Thu, Apr 12, 2001	4.25	4.28	4.24	4.28
2284	NYSE	AZZ	Wed, Apr 11, 2001	4.30	4.31	4.25	4.25
2283	NYSE	AZZ	Tue, Apr 10, 2001	4.17	4.29	4.17	4.29
2282	NYSE	AZZ	Mon, Apr 9, 2001	4.23	4.23	4.21	4.21
2281	NYSE	AZZ	Fri, Apr 6, 2001	4.29	4.29	4.24	4.24
2280	NYSE	AZZ	Thu, Apr 5, 2001	4.45	4.45	4.23	4.30
2279	NYSE	AZZ	Wed, Apr 4, 2001	4.50	4.52	4.45	4.48
2278	NYSE	AZZ	Tue, Apr 3, 2001	4.69	4.71	4.45	4.53
2277	NYSE	AZZ	Mon, Apr 2, 2001	4.56	4.68	4.44	4.68
2276	NYSE	AZZ	Fri, Mar 30, 2001	4.54	4.59	4.54	4.59
2275	NYSE	AZZ	Thu, Mar 29, 2001	4.44	4.50	4.44	4.50
2274	NYSE	AZZ	Wed, Mar 28, 2001	4.46	4.46	4.44	4.44
2273	NYSE	AZZ	Tue, Mar 27, 2001	4.45	4.46	4.44	4.46
2272	NYSE	AZZ	Mon, Mar 26, 2001	4.46	4.46	4.46	4.46
2271	NYSE	AZZ	Fri, Mar 23, 2001	4.41	4.43	4.41	4.41
2270	NYSE	AZZ	Thu, Mar 22, 2001	4.40	4.40	4.35	4.36
2269	NYSE	AZZ	Wed, Mar 21, 2001	4.41	4.44	4.39	4.40
2268	NYSE	AZZ	Tue, Mar 20, 2001	4.50	4.50	4.42	4.44
2267	NYSE	AZZ	Mon, Mar 19, 2001	4.50	4.51	4.45	4.50
2266	NYSE	AZZ	Fri, Mar 16, 2001	4.45	4.48	4.38	4.47
2265	NYSE	AZZ	Thu, Mar 15, 2001	4.65	4.65	4.43	4.48
2264	NYSE	AZZ	Wed, Mar 14, 2001	4.69	4.71	4.66	4.66
2263	NYSE	AZZ	Mon, Mar 12, 2001	4.71	4.74	4.69	4.69
2262	NYSE	AZZ	Fri, Mar 9, 2001	4.79	4.79	4.74	4.75
2261	NYSE	AZZ	Thu, Mar 8, 2001	4.81	4.84	4.79	4.79
2260	NYSE	AZZ	Wed, Mar 7, 2001	4.51	4.76	4.51	4.76
2259	NYSE	AZZ	Tue, Mar 6, 2001	4.51	4.51	4.51	4.51
2258	NYSE	AZZ	Mon, Mar 5, 2001	4.46	4.53	4.44	4.53
2257	NYSE	AZZ	Fri, Mar 2, 2001	4.43	4.49	4.43	4.46
2256	NYSE	AZZ	Thu, Mar 1, 2001	4.44	4.44	4.41	4.41
2255	NYSE	AZZ	Wed, Feb 28, 2001	4.50	4.50	4.45	4.45
2254	NYSE	AZZ	Tue, Feb 27, 2001	4.44	4.50	4.44	4.50
2253	NYSE	AZZ	Mon, Feb 26, 2001	4.41	4.46	4.40	4.46
2252	NYSE	AZZ	Fri, Feb 23, 2001	4.48	4.48	4.38	4.40
2251	NYSE	AZZ	Thu, Feb 22, 2001	4.47	4.47	4.44	4.46
2250	NYSE	AZZ	Wed, Feb 21, 2001	4.50	4.50	4.44	4.47
2249	NYSE	AZZ	Tue, Feb 20, 2001	4.55	4.58	4.50	4.50
2248	NYSE	AZZ	Fri, Feb 16, 2001	4.63	4.63	4.55	4.55
2247	NYSE	AZZ	Thu, Feb 15, 2001	4.60	4.63	4.57	4.63
2246	NYSE	AZZ	Wed, Feb 14, 2001	4.54	4.60	4.54	4.60
2245	NYSE	AZZ	Tue, Feb 13, 2001	4.60	4.60	4.45	4.54
2244	NYSE	AZZ	Mon, Feb 12, 2001	4.60	4.61	4.54	4.60
2243	NYSE	AZZ	Fri, Feb 9, 2001	4.62	4.62	4.58	4.61
2242	NYSE	AZZ	Thu, Feb 8, 2001	4.58	4.63	4.57	4.62
2241	NYSE	AZZ	Wed, Feb 7, 2001	4.50	4.55	4.49	4.54
2240	NYSE	AZZ	Tue, Feb 6, 2001	4.50	4.50	4.50	4.50
2239	NYSE	AZZ	Mon, Feb 5, 2001	4.49	4.50	4.49	4.49
2238	NYSE	AZZ	Fri, Feb 2, 2001	4.50	4.50	4.48	4.49
2237	NYSE	AZZ	Thu, Feb 1, 2001	4.50	4.53	4.50	4.53
2236	NYSE	AZZ	Wed, Jan 31, 2001	4.48	4.50	4.48	4.50
2235	NYSE	AZZ	Tue, Jan 30, 2001	4.51	4.51	4.44	4.44
2234	NYSE	AZZ	Mon, Jan 29, 2001	4.49	4.50	4.46	4.46
2233	NYSE	AZZ	Fri, Jan 26, 2001	4.44	4.48	4.41	4.47
2232	NYSE	AZZ	Thu, Jan 25, 2001	4.47	4.48	4.44	4.44
2231	NYSE	AZZ	Wed, Jan 24, 2001	4.38	4.44	4.38	4.44
2230	NYSE	AZZ	Tue, Jan 23, 2001	4.30	4.36	4.28	4.36
2229	NYSE	AZZ	Mon, Jan 22, 2001	4.23	4.30	4.23	4.30
2228	NYSE	AZZ	Fri, Jan 19, 2001	4.22	4.25	4.17	4.23
2227	NYSE	AZZ	Thu, Jan 18, 2001	4.38	4.38	4.16	4.22
2226	NYSE	AZZ	Wed, Jan 17, 2001	4.42	4.42	4.34	4.34
2225	NYSE	AZZ	Tue, Jan 16, 2001	4.44	4.44	4.41	4.42
2224	NYSE	AZZ	Fri, Jan 12, 2001	4.41	4.41	4.28	4.38
2223	NYSE	AZZ	Thu, Jan 11, 2001	4.34	4.38	4.34	4.36
2222	NYSE	AZZ	Wed, Jan 10, 2001	4.30	4.31	4.30	4.31
2221	NYSE	AZZ	Tue, Jan 9, 2001	4.36	4.36	4.28	4.30
2220	NYSE	AZZ	Mon, Jan 8, 2001	4.47	4.47	4.28	4.38
2219	NYSE	AZZ	Fri, Jan 5, 2001	4.50	4.50	4.47	4.47
2218	NYSE	AZZ	Thu, Jan 4, 2001	4.48	4.50	4.47	4.48
2217	NYSE	AZZ	Wed, Jan 3, 2001	4.41	4.53	4.41	4.48
2216	NYSE	AZZ	Tue, Jan 2, 2001	4.41	4.50	4.41	4.44
2215	NYSE	AZZ	Fri, Dec 29, 2000	4.50	4.50	4.36	4.41
2214	NYSE	AZZ	Thu, Dec 28, 2000	4.50	4.53	4.47	4.50
2213	NYSE	AZZ	Wed, Dec 27, 2000	4.42	4.47	4.42	4.45
2212	NYSE	AZZ	Tue, Dec 26, 2000	4.36	4.44	4.34	4.44
2211	NYSE	AZZ	Fri, Dec 22, 2000	4.31	4.38	4.31	4.33
2210	NYSE	AZZ	Thu, Dec 21, 2000	4.25	4.31	4.19	4.31
2209	NYSE	AZZ	Wed, Dec 20, 2000	4.50	4.50	4.25	4.25
2208	NYSE	AZZ	Tue, Dec 19, 2000	4.53	4.59	4.50	4.50
2207	NYSE	AZZ	Mon, Dec 18, 2000	4.56	4.56	4.47	4.47
2206	NYSE	AZZ	Fri, Dec 15, 2000	4.56	4.56	4.50	4.53
2205	NYSE	AZZ	Thu, Dec 14, 2000	4.63	4.63	4.56	4.59
2204	NYSE	AZZ	Wed, Dec 13, 2000	4.66	4.67	4.59	4.66
2203	NYSE	AZZ	Tue, Dec 12, 2000	4.63	4.66	4.59	4.66
2202	NYSE	AZZ	Mon, Dec 11, 2000	4.56	4.66	4.53	4.66
2201	NYSE	AZZ	Fri, Dec 8, 2000	4.52	4.59	4.50	4.59
2200	NYSE	AZZ	Thu, Dec 7, 2000	4.52	4.55	4.50	4.53
2199	NYSE	AZZ	Wed, Dec 6, 2000	4.53	4.55	4.50	4.55
2198	NYSE	AZZ	Tue, Dec 5, 2000	4.27	4.55	4.27	4.53
2197	NYSE	AZZ	Mon, Dec 4, 2000	4.25	4.28	4.22	4.27
2196	NYSE	AZZ	Fri, Dec 1, 2000	4.19	4.28	4.19	4.28
2195	NYSE	AZZ	Thu, Nov 30, 2000	4.31	4.31	4.16	4.22
2194	NYSE	AZZ	Wed, Nov 29, 2000	4.27	4.34	4.27	4.34
2193	NYSE	AZZ	Tue, Nov 28, 2000	4.25	4.30	4.22	4.30
2192	NYSE	AZZ	Mon, Nov 27, 2000	4.22	4.28	4.19	4.27
2191	NYSE	AZZ	Fri, Nov 24, 2000	4.19	4.25	4.16	4.25
2190	NYSE	AZZ	Wed, Nov 22, 2000	4.19	4.22	4.19	4.22
2189	NYSE	AZZ	Tue, Nov 21, 2000	4.25	4.25	4.22	4.22
2188	NYSE	AZZ	Mon, Nov 20, 2000	4.16	4.28	4.13	4.25
2187	NYSE	AZZ	Fri, Nov 17, 2000	4.13	4.16	4.11	4.16
2186	NYSE	AZZ	Thu, Nov 16, 2000	4.00	4.09	4.00	4.09
2185	NYSE	AZZ	Wed, Nov 15, 2000	3.97	4.05	3.97	4.00
2184	NYSE	AZZ	Tue, Nov 14, 2000	3.97	3.97	3.94	3.95
2183	NYSE	AZZ	Mon, Nov 13, 2000	4.09	4.09	3.84	3.97
2182	NYSE	AZZ	Fri, Nov 10, 2000	4.22	4.22	4.06	4.13
2181	NYSE	AZZ	Thu, Nov 9, 2000	4.22	4.22	4.19	4.22
2180	NYSE	AZZ	Wed, Nov 8, 2000	4.13	4.28	4.13	4.25
2179	NYSE	AZZ	Tue, Nov 7, 2000	4.03	4.13	4.00	4.13
2178	NYSE	AZZ	Mon, Nov 6, 2000	4.06	4.06	3.97	4.00
2177	NYSE	AZZ	Fri, Nov 3, 2000	4.03	4.03	3.94	4.03
2176	NYSE	AZZ	Thu, Nov 2, 2000	3.98	4.03	3.97	4.03
2175	NYSE	AZZ	Wed, Nov 1, 2000	3.86	4.02	3.86	4.00
2174	NYSE	AZZ	Tue, Oct 31, 2000	3.78	3.89	3.78	3.89
2173	NYSE	AZZ	Mon, Oct 30, 2000	3.88	3.88	3.75	3.78
2172	NYSE	AZZ	Fri, Oct 27, 2000	3.91	3.94	3.88	3.91
2171	NYSE	AZZ	Thu, Oct 26, 2000	3.91	3.91	3.84	3.88
2170	NYSE	AZZ	Wed, Oct 25, 2000	4.06	4.06	3.97	3.97
2169	NYSE	AZZ	Tue, Oct 24, 2000	4.13	4.13	4.06	4.06
2168	NYSE	AZZ	Mon, Oct 23, 2000	4.16	4.17	4.09	4.13
2167	NYSE	AZZ	Fri, Oct 20, 2000	4.31	4.31	4.28	4.28
2166	NYSE	AZZ	Thu, Oct 19, 2000	4.31	4.41	4.31	4.38
2165	NYSE	AZZ	Wed, Oct 18, 2000	4.38	4.42	4.28	4.30
2164	NYSE	AZZ	Tue, Oct 17, 2000	4.48	4.48	4.42	4.42
2163	NYSE	AZZ	Mon, Oct 16, 2000	4.41	4.48	4.41	4.48
2162	NYSE	AZZ	Fri, Oct 13, 2000	4.38	4.41	4.36	4.38
2161	NYSE	AZZ	Thu, Oct 12, 2000	4.38	4.38	4.28	4.31
2160	NYSE	AZZ	Wed, Oct 11, 2000	4.34	4.34	4.31	4.33
2159	NYSE	AZZ	Tue, Oct 10, 2000	4.34	4.38	4.34	4.34
2158	NYSE	AZZ	Mon, Oct 9, 2000	4.61	4.61	4.22	4.34
2157	NYSE	AZZ	Fri, Oct 6, 2000	4.67	4.67	4.59	4.63
2156	NYSE	AZZ	Thu, Oct 5, 2000	4.66	4.66	4.59	4.63
2155	NYSE	AZZ	Wed, Oct 4, 2000	4.66	4.69	4.61	4.67
2154	NYSE	AZZ	Tue, Oct 3, 2000	4.66	4.66	4.66	4.66
2153	NYSE	AZZ	Mon, Oct 2, 2000	4.75	4.78	4.66	4.69
2152	NYSE	AZZ	Fri, Sep 29, 2000	4.66	4.70	4.63	4.69
2151	NYSE	AZZ	Thu, Sep 28, 2000	4.47	4.66	4.47	4.63
2150	NYSE	AZZ	Wed, Sep 27, 2000	4.44	4.48	4.44	4.48
2149	NYSE	AZZ	Tue, Sep 26, 2000	4.53	4.53	4.41	4.47
2148	NYSE	AZZ	Mon, Sep 25, 2000	4.55	4.59	4.47	4.56
2147	NYSE	AZZ	Fri, Sep 22, 2000	4.63	4.64	4.55	4.55
2146	NYSE	AZZ	Thu, Sep 21, 2000	4.66	4.81	4.56	4.66
2145	NYSE	AZZ	Wed, Sep 20, 2000	4.59	4.86	4.59	4.69
2144	NYSE	AZZ	Tue, Sep 19, 2000	4.31	4.48	4.31	4.48
2143	NYSE	AZZ	Mon, Sep 18, 2000	4.59	4.59	4.31	4.34
2142	NYSE	AZZ	Fri, Sep 15, 2000	4.70	4.70	4.56	4.56
2141	NYSE	AZZ	Thu, Sep 14, 2000	4.81	4.81	4.66	4.66
2140	NYSE	AZZ	Wed, Sep 13, 2000	4.53	4.84	4.44	4.75
2139	NYSE	AZZ	Tue, Sep 12, 2000	4.31	4.59	4.31	4.50
2138	NYSE	AZZ	Mon, Sep 11, 2000	4.19	4.28	4.13	4.28
2137	NYSE	AZZ	Fri, Sep 8, 2000	4.16	4.17	4.13	4.17
2136	NYSE	AZZ	Thu, Sep 7, 2000	3.98	4.16	3.98	4.16
2135	NYSE	AZZ	Wed, Sep 6, 2000	3.98	3.98	3.94	3.98
2134	NYSE	AZZ	Tue, Sep 5, 2000	4.06	4.06	4.00	4.03
2133	NYSE	AZZ	Fri, Sep 1, 2000	4.09	4.16	4.06	4.09
2132	NYSE	AZZ	Thu, Aug 31, 2000	4.13	4.19	4.03	4.09
2131	NYSE	AZZ	Wed, Aug 30, 2000	3.91	4.11	3.91	4.09
2130	NYSE	AZZ	Tue, Aug 29, 2000	3.91	3.98	3.88	3.94
2129	NYSE	AZZ	Mon, Aug 28, 2000	3.88	3.88	3.78	3.84
2128	NYSE	AZZ	Fri, Aug 25, 2000	4.00	4.00	3.88	3.88
2127	NYSE	AZZ	Thu, Aug 24, 2000	3.86	3.97	3.80	3.97
2126	NYSE	AZZ	Wed, Aug 23, 2000	3.72	3.84	3.72	3.84
2125	NYSE	AZZ	Tue, Aug 22, 2000	3.75	3.78	3.66	3.72
2124	NYSE	AZZ	Mon, Aug 21, 2000	3.80	3.83	3.75	3.75
2123	NYSE	AZZ	Fri, Aug 18, 2000	3.78	3.86	3.78	3.80
2122	NYSE	AZZ	Thu, Aug 17, 2000	3.70	3.84	3.70	3.78
2121	NYSE	AZZ	Wed, Aug 16, 2000	3.78	3.78	3.70	3.70
2120	NYSE	AZZ	Tue, Aug 15, 2000	3.89	3.89	3.75	3.81
2119	NYSE	AZZ	Mon, Aug 14, 2000	4.00	4.00	3.88	3.91
2118	NYSE	AZZ	Fri, Aug 11, 2000	4.03	4.03	3.98	4.00
2117	NYSE	AZZ	Thu, Aug 10, 2000	4.03	4.03	4.00	4.00
2116	NYSE	AZZ	Wed, Aug 9, 2000	4.03	4.06	4.03	4.03
2115	NYSE	AZZ	Tue, Aug 8, 2000	4.00	4.03	3.94	4.03
2114	NYSE	AZZ	Mon, Aug 7, 2000	3.89	4.00	3.88	3.97
2113	NYSE	AZZ	Fri, Aug 4, 2000	3.95	3.95	3.88	3.92
2112	NYSE	AZZ	Thu, Aug 3, 2000	3.94	3.97	3.88	3.97
2111	NYSE	AZZ	Wed, Aug 2, 2000	3.91	3.97	3.91	3.94
2110	NYSE	AZZ	Tue, Aug 1, 2000	3.77	3.88	3.75	3.88
2109	NYSE	AZZ	Mon, Jul 31, 2000	3.78	3.81	3.69	3.75
2108	NYSE	AZZ	Fri, Jul 28, 2000	3.92	3.94	3.78	3.81
2107	NYSE	AZZ	Thu, Jul 27, 2000	4.03	4.06	3.92	3.94
2106	NYSE	AZZ	Wed, Jul 26, 2000	4.08	4.11	3.94	4.03
2105	NYSE	AZZ	Tue, Jul 25, 2000	4.34	4.36	4.13	4.13
2104	NYSE	AZZ	Mon, Jul 24, 2000	4.50	4.50	4.34	4.34
2103	NYSE	AZZ	Fri, Jul 21, 2000	4.50	4.52	4.44	4.48
2102	NYSE	AZZ	Thu, Jul 20, 2000	4.34	4.53	4.31	4.53
2101	NYSE	AZZ	Wed, Jul 19, 2000	4.48	4.50	4.31	4.41
2100	NYSE	AZZ	Tue, Jul 18, 2000	4.52	4.56	4.48	4.48
2099	NYSE	AZZ	Mon, Jul 17, 2000	4.44	4.59	4.42	4.53
2098	NYSE	AZZ	Fri, Jul 14, 2000	4.30	4.42	4.25	4.41
2097	NYSE	AZZ	Thu, Jul 13, 2000	4.19	4.30	4.17	4.27
2096	NYSE	AZZ	Wed, Jul 12, 2000	4.16	4.22	4.13	4.19
2095	NYSE	AZZ	Tue, Jul 11, 2000	4.02	4.13	3.98	4.13
2094	NYSE	AZZ	Mon, Jul 10, 2000	4.03	4.05	4.02	4.02
2093	NYSE	AZZ	Fri, Jul 7, 2000	4.03	4.11	4.02	4.06
2092	NYSE	AZZ	Thu, Jul 6, 2000	4.00	4.03	3.94	3.98
2091	NYSE	AZZ	Wed, Jul 5, 2000	4.00	4.03	3.94	3.98
2090	NYSE	AZZ	Mon, Jul 3, 2000	4.00	4.13	4.00	4.11
2089	NYSE	AZZ	Fri, Jun 30, 2000	4.31	4.31	4.02	4.06
2088	NYSE	AZZ	Thu, Jun 29, 2000	4.44	4.44	4.31	4.34
2087	NYSE	AZZ	Wed, Jun 28, 2000	4.47	4.58	4.41	4.41
2086	NYSE	AZZ	Tue, Jun 27, 2000	4.48	4.63	4.36	4.41
2085	NYSE	AZZ	Mon, Jun 26, 2000	4.02	4.48	4.02	4.47
2084	NYSE	AZZ	Fri, Jun 23, 2000	4.31	4.41	3.91	4.03
2083	NYSE	AZZ	Thu, Jun 22, 2000	4.94	5.00	4.19	4.38
2082	NYSE	AZZ	Wed, Jun 21, 2000	5.41	5.41	4.75	5.00
2081	NYSE	AZZ	Tue, Jun 20, 2000	5.50	5.73	5.25	5.44
2080	NYSE	AZZ	Mon, Jun 19, 2000	4.84	5.13	4.78	5.08
2079	NYSE	AZZ	Fri, Jun 16, 2000	4.59	4.69	4.52	4.67
2078	NYSE	AZZ	Thu, Jun 15, 2000	4.50	4.56	4.36	4.50
2077	NYSE	AZZ	Wed, Jun 14, 2000	4.45	4.50	4.41	4.50
2076	NYSE	AZZ	Tue, Jun 13, 2000	4.48	4.48	4.41	4.42
2075	NYSE	AZZ	Mon, Jun 12, 2000	4.42	4.58	4.42	4.47
2074	NYSE	AZZ	Fri, Jun 9, 2000	4.34	4.44	4.31	4.42
2073	NYSE	AZZ	Thu, Jun 8, 2000	4.44	4.47	4.31	4.31
2072	NYSE	AZZ	Wed, Jun 7, 2000	4.48	4.48	4.31	4.38
2071	NYSE	AZZ	Tue, Jun 6, 2000	4.50	4.66	4.44	4.44
2070	NYSE	AZZ	Mon, Jun 5, 2000	4.05	4.56	4.02	4.50
2069	NYSE	AZZ	Fri, Jun 2, 2000	3.94	4.08	3.94	4.00
2068	NYSE	AZZ	Thu, Jun 1, 2000	3.97	3.97	3.94	3.94
2067	NYSE	AZZ	Wed, May 31, 2000	4.11	4.11	3.94	4.00
2066	NYSE	AZZ	Tue, May 30, 2000	3.91	4.13	3.91	4.11
2065	NYSE	AZZ	Fri, May 26, 2000	3.88	3.94	3.81	3.94
2064	NYSE	AZZ	Thu, May 25, 2000	3.94	3.94	3.88	3.92
2063	NYSE	AZZ	Wed, May 24, 2000	4.16	4.16	3.91	4.00
2062	NYSE	AZZ	Tue, May 23, 2000	4.00	4.13	4.00	4.11
2061	NYSE	AZZ	Mon, May 22, 2000	3.89	3.94	3.84	3.92
2060	NYSE	AZZ	Fri, May 19, 2000	3.84	3.97	3.84	3.89
2059	NYSE	AZZ	Thu, May 18, 2000	3.75	4.00	3.75	3.94
2058	NYSE	AZZ	Wed, May 17, 2000	3.75	3.77	3.67	3.73
2057	NYSE	AZZ	Tue, May 16, 2000	3.72	3.88	3.72	3.77
2056	NYSE	AZZ	Mon, May 15, 2000	3.61	3.69	3.61	3.69
2055	NYSE	AZZ	Fri, May 12, 2000	3.61	3.61	3.56	3.59
2054	NYSE	AZZ	Thu, May 11, 2000	3.53	3.58	3.52	3.58
2053	NYSE	AZZ	Wed, May 10, 2000	3.59	3.63	3.47	3.53
2052	NYSE	AZZ	Tue, May 9, 2000	3.38	3.72	3.38	3.63
2051	NYSE	AZZ	Mon, May 8, 2000	3.38	3.44	3.34	3.38
2050	NYSE	AZZ	Fri, May 5, 2000	3.41	3.45	3.41	3.41
2049	NYSE	AZZ	Thu, May 4, 2000	3.41	3.44	3.38	3.44
2048	NYSE	AZZ	Wed, May 3, 2000	3.38	3.44	3.34	3.44
2047	NYSE	AZZ	Tue, May 2, 2000	3.41	3.50	3.41	3.41
2046	NYSE	AZZ	Mon, May 1, 2000	3.44	3.52	3.41	3.44
2045	NYSE	AZZ	Fri, Apr 28, 2000	3.38	3.41	3.38	3.41
2044	NYSE	AZZ	Thu, Apr 27, 2000	3.38	3.39	3.34	3.36
2043	NYSE	AZZ	Wed, Apr 26, 2000	3.31	3.42	3.28	3.41
2042	NYSE	AZZ	Tue, Apr 25, 2000	3.30	3.33	3.25	3.28
2041	NYSE	AZZ	Mon, Apr 24, 2000	3.20	3.30	3.20	3.27
2040	NYSE	AZZ	Thu, Apr 20, 2000	3.27	3.34	3.16	3.23
2039	NYSE	AZZ	Wed, Apr 19, 2000	3.14	3.38	3.14	3.27
2038	NYSE	AZZ	Tue, Apr 18, 2000	3.14	3.20	3.09	3.17
2037	NYSE	AZZ	Mon, Apr 17, 2000	3.22	3.23	3.13	3.16
2036	NYSE	AZZ	Fri, Apr 14, 2000	3.14	3.25	3.14	3.19
2035	NYSE	AZZ	Thu, Apr 13, 2000	3.25	3.25	3.16	3.16
2034	NYSE	AZZ	Wed, Apr 12, 2000	3.42	3.42	3.25	3.25
2033	NYSE	AZZ	Tue, Apr 11, 2000	3.41	3.45	3.28	3.39
2032	NYSE	AZZ	Mon, Apr 10, 2000	3.58	3.63	3.44	3.44
2031	NYSE	AZZ	Fri, Apr 7, 2000	3.52	3.69	3.47	3.48
2030	NYSE	AZZ	Thu, Apr 6, 2000	3.28	3.56	3.28	3.44
2029	NYSE	AZZ	Wed, Apr 5, 2000	3.02	3.33	3.02	3.31
2028	NYSE	AZZ	Tue, Apr 4, 2000	2.95	3.02	2.94	3.02
2027	NYSE	AZZ	Mon, Apr 3, 2000	2.97	2.97	2.91	2.92
2026	NYSE	AZZ	Fri, Mar 31, 2000	2.92	2.95	2.92	2.95
2025	NYSE	AZZ	Thu, Mar 30, 2000	2.92	2.94	2.91	2.91
2024	NYSE	AZZ	Wed, Mar 29, 2000	2.92	2.95	2.92	2.95
2023	NYSE	AZZ	Tue, Mar 28, 2000	2.92	2.95	2.92	2.95
2022	NYSE	AZZ	Mon, Mar 27, 2000	2.95	2.95	2.94	2.95
2021	NYSE	AZZ	Thu, Mar 23, 2000	2.95	2.95	2.92	2.95
2020	NYSE	AZZ	Wed, Mar 22, 2000	2.91	3.00	2.89	2.98
2019	NYSE	AZZ	Tue, Mar 21, 2000	2.98	2.98	2.94	2.94
2018	NYSE	AZZ	Mon, Mar 20, 2000	2.95	2.98	2.92	2.95
2017	NYSE	AZZ	Fri, Mar 17, 2000	2.95	2.98	2.95	2.98
2016	NYSE	AZZ	Thu, Mar 16, 2000	2.98	2.98	2.92	2.98
2015	NYSE	AZZ	Wed, Mar 15, 2000	2.95	2.98	2.95	2.95
2014	NYSE	AZZ	Tue, Mar 14, 2000	3.02	3.02	2.95	2.95
2013	NYSE	AZZ	Mon, Mar 13, 2000	2.94	3.00	2.94	2.98
2012	NYSE	AZZ	Fri, Mar 10, 2000	2.95	2.95	2.92	2.92
2011	NYSE	AZZ	Thu, Mar 9, 2000	2.94	2.98	2.94	2.98
2010	NYSE	AZZ	Wed, Mar 8, 2000	2.89	2.98	2.88	2.94
2009	NYSE	AZZ	Tue, Mar 7, 2000	2.92	2.94	2.88	2.91
2008	NYSE	AZZ	Mon, Mar 6, 2000	2.91	2.94	2.89	2.94
2007	NYSE	AZZ	Fri, Mar 3, 2000	2.94	2.94	2.91	2.94
2006	NYSE	AZZ	Thu, Mar 2, 2000	2.63	3.00	2.63	2.94
2005	NYSE	AZZ	Wed, Mar 1, 2000	2.56	2.66	2.56	2.61
2004	NYSE	AZZ	Tue, Feb 29, 2000	2.56	2.59	2.52	2.56
2003	NYSE	AZZ	Mon, Feb 28, 2000	2.59	2.61	2.52	2.52
2002	NYSE	AZZ	Fri, Feb 25, 2000	2.63	2.63	2.53	2.56
2001	NYSE	AZZ	Thu, Feb 24, 2000	2.53	2.66	2.50	2.66
2000	NYSE	AZZ	Wed, Feb 23, 2000	2.53	2.53	2.53	2.53
1999	NYSE	AZZ	Tue, Feb 22, 2000	2.59	2.59	2.53	2.53
1998	NYSE	AZZ	Fri, Feb 18, 2000	2.61	2.61	2.58	2.61
1997	NYSE	AZZ	Thu, Feb 17, 2000	2.75	2.75	2.64	2.64
1996	NYSE	AZZ	Wed, Feb 16, 2000	2.67	2.77	2.66	2.75
1995	NYSE	AZZ	Tue, Feb 15, 2000	2.69	2.72	2.69	2.70
1994	NYSE	AZZ	Mon, Feb 14, 2000	2.59	2.66	2.55	2.66
1993	NYSE	AZZ	Fri, Feb 11, 2000	2.66	2.66	2.59	2.63
1992	NYSE	AZZ	Thu, Feb 10, 2000	2.66	2.69	2.66	2.69
1991	NYSE	AZZ	Wed, Feb 9, 2000	2.78	2.78	2.66	2.66
1990	NYSE	AZZ	Tue, Feb 8, 2000	2.70	2.75	2.70	2.75
1989	NYSE	AZZ	Mon, Feb 7, 2000	2.56	2.69	2.56	2.69
1988	NYSE	AZZ	Fri, Feb 4, 2000	2.56	2.63	2.55	2.58
1987	NYSE	AZZ	Thu, Feb 3, 2000	2.59	2.61	2.59	2.59
1986	NYSE	AZZ	Wed, Feb 2, 2000	2.63	2.63	2.61	2.61
1985	NYSE	AZZ	Tue, Feb 1, 2000	2.63	2.66	2.59	2.64
1984	NYSE	AZZ	Mon, Jan 31, 2000	2.70	2.70	2.63	2.63
1983	NYSE	AZZ	Fri, Jan 28, 2000	2.72	2.73	2.66	2.70
1982	NYSE	AZZ	Thu, Jan 27, 2000	2.66	2.69	2.66	2.69
1981	NYSE	AZZ	Wed, Jan 26, 2000	2.67	2.70	2.64	2.66
1980	NYSE	AZZ	Tue, Jan 25, 2000	2.75	2.75	2.67	2.67
1979	NYSE	AZZ	Mon, Jan 24, 2000	2.75	2.75	2.72	2.72
1978	NYSE	AZZ	Fri, Jan 21, 2000	2.81	2.81	2.72	2.72
1977	NYSE	AZZ	Thu, Jan 20, 2000	2.92	2.92	2.81	2.81
1976	NYSE	AZZ	Wed, Jan 19, 2000	2.84	2.89	2.84	2.89
1975	NYSE	AZZ	Tue, Jan 18, 2000	2.75	2.88	2.75	2.88
1974	NYSE	AZZ	Fri, Jan 14, 2000	2.81	2.81	2.75	2.75
1973	NYSE	AZZ	Thu, Jan 13, 2000	2.73	2.81	2.73	2.78
1972	NYSE	AZZ	Wed, Jan 12, 2000	2.89	2.89	2.67	2.70
1971	NYSE	AZZ	Tue, Jan 11, 2000	2.95	2.95	2.89	2.92
1970	NYSE	AZZ	Mon, Jan 10, 2000	2.89	2.97	2.89	2.94
1969	NYSE	AZZ	Fri, Jan 7, 2000	2.88	2.89	2.78	2.89
1968	NYSE	AZZ	Thu, Jan 6, 2000	2.92	2.92	2.88	2.91
1967	NYSE	AZZ	Wed, Jan 5, 2000	2.97	2.97	2.94	2.94
1966	NYSE	AZZ	Tue, Jan 4, 2000	2.98	3.02	2.95	3.00
1965	NYSE	AZZ	Mon, Jan 3, 2000	3.06	3.11	3.02	3.02
1964	NYSE	AZZ	Fri, Dec 31, 1999	3.08	3.13	3.06	3.06
1963	NYSE	AZZ	Thu, Dec 30, 1999	3.00	3.13	3.00	3.11
1962	NYSE	AZZ	Wed, Dec 29, 1999	3.00	3.00	2.97	2.97
1961	NYSE	AZZ	Tue, Dec 28, 1999	3.03	3.06	3.02	3.02
1960	NYSE	AZZ	Mon, Dec 27, 1999	2.84	2.94	2.84	2.91
1959	NYSE	AZZ	Thu, Dec 23, 1999	2.73	2.84	2.59	2.84
1958	NYSE	AZZ	Wed, Dec 22, 1999	2.50	2.81	2.50	2.73
1957	NYSE	AZZ	Tue, Dec 21, 1999	2.28	2.47	2.28	2.47
1956	NYSE	AZZ	Mon, Dec 20, 1999	2.28	2.31	2.28	2.28
1955	NYSE	AZZ	Fri, Dec 17, 1999	2.31	2.31	2.28	2.31
1954	NYSE	AZZ	Thu, Dec 16, 1999	2.31	2.34	2.31	2.31
1953	NYSE	AZZ	Wed, Dec 15, 1999	2.27	2.34	2.27	2.34
1952	NYSE	AZZ	Tue, Dec 14, 1999	2.30	2.31	2.25	2.27
1951	NYSE	AZZ	Mon, Dec 13, 1999	2.33	2.33	2.25	2.31
1950	NYSE	AZZ	Fri, Dec 10, 1999	2.33	2.33	2.30	2.33
1949	NYSE	AZZ	Thu, Dec 9, 1999	2.31	2.34	2.31	2.33
1948	NYSE	AZZ	Wed, Dec 8, 1999	2.33	2.33	2.31	2.31
1947	NYSE	AZZ	Tue, Dec 7, 1999	2.34	2.34	2.33	2.33
1946	NYSE	AZZ	Mon, Dec 6, 1999	2.38	2.38	2.33	2.38
1945	NYSE	AZZ	Fri, Dec 3, 1999	2.41	2.47	2.36	2.38
1944	NYSE	AZZ	Thu, Dec 2, 1999	2.34	2.38	2.34	2.38
1943	NYSE	AZZ	Wed, Dec 1, 1999	2.34	2.38	2.33	2.38
1942	NYSE	AZZ	Tue, Nov 30, 1999	2.44	2.44	2.38	2.38
1941	NYSE	AZZ	Mon, Nov 29, 1999	2.44	2.44	2.41	2.44
1940	NYSE	AZZ	Fri, Nov 26, 1999	2.45	2.45	2.45	2.45
1939	NYSE	AZZ	Wed, Nov 24, 1999	2.50	2.50	2.47	2.48
1938	NYSE	AZZ	Tue, Nov 23, 1999	2.41	2.48	2.41	2.48
1937	NYSE	AZZ	Mon, Nov 22, 1999	2.38	2.44	2.34	2.41
1936	NYSE	AZZ	Fri, Nov 19, 1999	2.44	2.44	2.41	2.41
1935	NYSE	AZZ	Thu, Nov 18, 1999	2.44	2.44	2.44	2.44
1934	NYSE	AZZ	Wed, Nov 17, 1999	2.44	2.44	2.44	2.44
1933	NYSE	AZZ	Tue, Nov 16, 1999	2.45	2.45	2.45	2.45
1932	NYSE	AZZ	Mon, Nov 15, 1999	2.50	2.50	2.47	2.48
1931	NYSE	AZZ	Fri, Nov 12, 1999	2.48	2.50	2.48	2.50
1930	NYSE	AZZ	Thu, Nov 11, 1999	2.47	2.47	2.47	2.47
1929	NYSE	AZZ	Wed, Nov 10, 1999	2.45	2.45	2.45	2.45
1928	NYSE	AZZ	Tue, Nov 9, 1999	2.44	2.45	2.41	2.41
1927	NYSE	AZZ	Mon, Nov 8, 1999	2.45	2.45	2.45	2.45
1926	NYSE	AZZ	Fri, Nov 5, 1999	2.48	2.48	2.45	2.45
1925	NYSE	AZZ	Thu, Nov 4, 1999	2.50	2.50	2.50	2.50
1924	NYSE	AZZ	Wed, Nov 3, 1999	2.50	2.50	2.50	2.50
1923	NYSE	AZZ	Tue, Nov 2, 1999	2.53	2.53	2.50	2.50
1922	NYSE	AZZ	Mon, Nov 1, 1999	2.50	2.53	2.50	2.53
1921	NYSE	AZZ	Fri, Oct 29, 1999	2.55	2.55	2.53	2.53
1920	NYSE	AZZ	Thu, Oct 28, 1999	2.50	2.56	2.50	2.52
1919	NYSE	AZZ	Tue, Oct 26, 1999	2.50	2.50	2.50	2.50
1918	NYSE	AZZ	Mon, Oct 25, 1999	2.50	2.52	2.50	2.50
1917	NYSE	AZZ	Fri, Oct 22, 1999	2.50	2.50	2.50	2.50
1916	NYSE	AZZ	Thu, Oct 21, 1999	2.50	2.50	2.50	2.50
1915	NYSE	AZZ	Wed, Oct 20, 1999	2.53	2.53	2.50	2.50
1914	NYSE	AZZ	Tue, Oct 19, 1999	2.53	2.53	2.53	2.53
1913	NYSE	AZZ	Fri, Oct 15, 1999	2.55	2.55	2.55	2.55
1912	NYSE	AZZ	Thu, Oct 14, 1999	2.56	2.56	2.53	2.55
1911	NYSE	AZZ	Wed, Oct 13, 1999	2.61	2.61	2.58	2.58
1910	NYSE	AZZ	Tue, Oct 12, 1999	2.64	2.64	2.64	2.64
1909	NYSE	AZZ	Mon, Oct 11, 1999	2.56	2.66	2.56	2.66
1908	NYSE	AZZ	Fri, Oct 8, 1999	2.56	2.56	2.56	2.56
1907	NYSE	AZZ	Thu, Oct 7, 1999	2.53	2.59	2.53	2.59
1906	NYSE	AZZ	Wed, Oct 6, 1999	2.61	2.61	2.53	2.56
1905	NYSE	AZZ	Tue, Oct 5, 1999	2.67	2.67	2.64	2.64
1904	NYSE	AZZ	Mon, Oct 4, 1999	2.61	2.75	2.61	2.70
1903	NYSE	AZZ	Fri, Oct 1, 1999	2.58	2.63	2.55	2.63
1902	NYSE	AZZ	Thu, Sep 30, 1999	2.72	2.72	2.59	2.61
1901	NYSE	AZZ	Wed, Sep 29, 1999	2.81	2.81	2.70	2.72
1900	NYSE	AZZ	Tue, Sep 28, 1999	2.83	2.84	2.83	2.84
1899	NYSE	AZZ	Mon, Sep 27, 1999	2.81	2.84	2.80	2.84
1898	NYSE	AZZ	Fri, Sep 24, 1999	2.84	2.84	2.81	2.84
1897	NYSE	AZZ	Thu, Sep 23, 1999	3.03	3.03	2.81	2.88
1896	NYSE	AZZ	Wed, Sep 22, 1999	2.89	3.00	2.89	3.00
1895	NYSE	AZZ	Tue, Sep 21, 1999	2.78	2.86	2.78	2.86
1894	NYSE	AZZ	Mon, Sep 20, 1999	2.78	2.80	2.77	2.77
1893	NYSE	AZZ	Fri, Sep 17, 1999	2.84	2.84	2.75	2.75
1892	NYSE	AZZ	Thu, Sep 16, 1999	2.77	2.84	2.77	2.84
1891	NYSE	AZZ	Wed, Sep 15, 1999	2.81	2.84	2.80	2.80
1890	NYSE	AZZ	Tue, Sep 14, 1999	2.88	2.88	2.80	2.80
1889	NYSE	AZZ	Mon, Sep 13, 1999	2.97	2.97	2.75	2.89
1888	NYSE	AZZ	Fri, Sep 10, 1999	2.84	3.00	2.84	3.00
1887	NYSE	AZZ	Thu, Sep 9, 1999	2.73	2.84	2.73	2.84
1886	NYSE	AZZ	Wed, Sep 8, 1999	2.78	2.78	2.75	2.75
1885	NYSE	AZZ	Tue, Sep 7, 1999	2.73	2.81	2.73	2.81
1884	NYSE	AZZ	Fri, Sep 3, 1999	2.72	2.73	2.69	2.73
1883	NYSE	AZZ	Thu, Sep 2, 1999	2.80	2.80	2.75	2.75
1882	NYSE	AZZ	Wed, Sep 1, 1999	2.83	2.83	2.78	2.78
1881	NYSE	AZZ	Tue, Aug 31, 1999	2.83	2.84	2.83	2.84
1880	NYSE	AZZ	Mon, Aug 30, 1999	2.78	2.86	2.77	2.86
1879	NYSE	AZZ	Fri, Aug 27, 1999	2.78	2.84	2.77	2.78
1878	NYSE	AZZ	Thu, Aug 26, 1999	2.70	2.81	2.67	2.81
1877	NYSE	AZZ	Wed, Aug 25, 1999	2.80	2.80	2.67	2.67
1876	NYSE	AZZ	Tue, Aug 24, 1999	2.88	2.88	2.81	2.81
1875	NYSE	AZZ	Mon, Aug 23, 1999	2.92	2.92	2.88	2.88
1874	NYSE	AZZ	Fri, Aug 20, 1999	2.92	2.92	2.89	2.89
1873	NYSE	AZZ	Thu, Aug 19, 1999	2.86	2.91	2.86	2.89
1872	NYSE	AZZ	Wed, Aug 18, 1999	2.91	2.91	2.88	2.88
1871	NYSE	AZZ	Tue, Aug 17, 1999	3.03	3.03	2.94	2.94
1870	NYSE	AZZ	Mon, Aug 16, 1999	3.19	3.19	3.09	3.09
1869	NYSE	AZZ	Fri, Aug 13, 1999	3.19	3.31	3.19	3.19
1868	NYSE	AZZ	Thu, Aug 12, 1999	2.75	3.09	2.75	3.06
1867	NYSE	AZZ	Wed, Aug 11, 1999	2.59	2.69	2.59	2.69
1866	NYSE	AZZ	Tue, Aug 10, 1999	2.53	2.61	2.50	2.59
1865	NYSE	AZZ	Mon, Aug 9, 1999	2.50	2.50	2.50	2.50
1864	NYSE	AZZ	Fri, Aug 6, 1999	2.53	2.53	2.50	2.50
1863	NYSE	AZZ	Wed, Aug 4, 1999	2.50	2.50	2.50	2.50
1862	NYSE	AZZ	Tue, Aug 3, 1999	2.53	2.53	2.53	2.53
1861	NYSE	AZZ	Mon, Aug 2, 1999	2.50	2.56	2.50	2.50
1860	NYSE	AZZ	Fri, Jul 30, 1999	2.47	2.50	2.47	2.50
1859	NYSE	AZZ	Thu, Jul 29, 1999	2.47	2.50	2.47	2.50
1858	NYSE	AZZ	Wed, Jul 28, 1999	2.50	2.50	2.50	2.50
1857	NYSE	AZZ	Tue, Jul 27, 1999	2.50	2.50	2.50	2.50
1856	NYSE	AZZ	Mon, Jul 26, 1999	2.50	2.50	2.50	2.50
1855	NYSE	AZZ	Fri, Jul 23, 1999	2.47	2.47	2.47	2.47
1854	NYSE	AZZ	Thu, Jul 22, 1999	2.48	2.48	2.44	2.44
1853	NYSE	AZZ	Wed, Jul 21, 1999	2.47	2.47	2.45	2.45
1852	NYSE	AZZ	Tue, Jul 20, 1999	2.38	2.47	2.38	2.44
1851	NYSE	AZZ	Mon, Jul 19, 1999	2.47	2.47	2.41	2.41
1850	NYSE	AZZ	Thu, Jul 15, 1999	2.50	2.50	2.50	2.50
1849	NYSE	AZZ	Wed, Jul 14, 1999	2.50	2.50	2.50	2.50
1848	NYSE	AZZ	Tue, Jul 13, 1999	2.53	2.53	2.52	2.52
1847	NYSE	AZZ	Mon, Jul 12, 1999	2.56	2.56	2.56	2.56
1846	NYSE	AZZ	Fri, Jul 9, 1999	2.55	2.56	2.55	2.56
1845	NYSE	AZZ	Thu, Jul 8, 1999	2.48	2.59	2.47	2.56
1844	NYSE	AZZ	Wed, Jul 7, 1999	2.50	2.50	2.50	2.50
1843	NYSE	AZZ	Tue, Jul 6, 1999	2.50	2.50	2.47	2.50
1842	NYSE	AZZ	Fri, Jul 2, 1999	2.44	2.48	2.42	2.48
1841	NYSE	AZZ	Thu, Jul 1, 1999	2.44	2.50	2.42	2.47
1840	NYSE	AZZ	Wed, Jun 30, 1999	2.45	2.45	2.44	2.44
1839	NYSE	AZZ	Tue, Jun 29, 1999	2.47	2.48	2.47	2.48
1838	NYSE	AZZ	Mon, Jun 28, 1999	2.47	2.47	2.47	2.47
1837	NYSE	AZZ	Fri, Jun 25, 1999	2.53	2.53	2.48	2.48
1836	NYSE	AZZ	Thu, Jun 24, 1999	2.52	2.55	2.50	2.50
1835	NYSE	AZZ	Wed, Jun 23, 1999	2.50	2.50	2.47	2.50
1834	NYSE	AZZ	Tue, Jun 22, 1999	2.47	2.47	2.47	2.47
1833	NYSE	AZZ	Mon, Jun 21, 1999	2.47	2.47	2.47	2.47
1832	NYSE	AZZ	Fri, Jun 18, 1999	2.47	2.47	2.47	2.47
1831	NYSE	AZZ	Thu, Jun 17, 1999	2.48	2.48	2.47	2.48
1830	NYSE	AZZ	Wed, Jun 16, 1999	2.52	2.53	2.50	2.50
1829	NYSE	AZZ	Tue, Jun 15, 1999	2.47	2.50	2.44	2.50
1828	NYSE	AZZ	Mon, Jun 14, 1999	2.47	2.47	2.45	2.45
1827	NYSE	AZZ	Thu, Jun 10, 1999	2.48	2.53	2.48	2.48
1826	NYSE	AZZ	Wed, Jun 9, 1999	2.45	2.47	2.45	2.47
1825	NYSE	AZZ	Tue, Jun 8, 1999	2.47	2.47	2.44	2.44
1824	NYSE	AZZ	Mon, Jun 7, 1999	2.48	2.50	2.47	2.47
1823	NYSE	AZZ	Thu, Jun 3, 1999	2.50	2.50	2.50	2.50
1822	NYSE	AZZ	Wed, Jun 2, 1999	2.50	2.50	2.47	2.50
1821	NYSE	AZZ	Tue, Jun 1, 1999	2.50	2.52	2.48	2.50
1820	NYSE	AZZ	Fri, May 28, 1999	2.50	2.53	2.50	2.52
1819	NYSE	AZZ	Thu, May 27, 1999	2.48	2.52	2.48	2.52
1818	NYSE	AZZ	Wed, May 26, 1999	2.45	2.45	2.45	2.45
1817	NYSE	AZZ	Tue, May 25, 1999	2.44	2.47	2.44	2.47
1816	NYSE	AZZ	Fri, May 21, 1999	2.39	2.42	2.39	2.42
1815	NYSE	AZZ	Thu, May 20, 1999	2.42	2.42	2.41	2.42
1814	NYSE	AZZ	Wed, May 19, 1999	2.38	2.41	2.38	2.39
1813	NYSE	AZZ	Tue, May 18, 1999	2.34	2.38	2.31	2.38
1812	NYSE	AZZ	Mon, May 17, 1999	2.41	2.41	2.38	2.38
1811	NYSE	AZZ	Fri, May 14, 1999	2.38	2.38	2.36	2.36
1810	NYSE	AZZ	Thu, May 13, 1999	2.38	2.44	2.31	2.41
1809	NYSE	AZZ	Wed, May 12, 1999	2.47	2.47	2.41	2.41
1808	NYSE	AZZ	Tue, May 11, 1999	2.45	2.53	2.45	2.48
1807	NYSE	AZZ	Mon, May 10, 1999	2.50	2.50	2.47	2.47
1806	NYSE	AZZ	Fri, May 7, 1999	2.47	2.50	2.44	2.50
1805	NYSE	AZZ	Thu, May 6, 1999	2.53	2.55	2.41	2.44
1804	NYSE	AZZ	Wed, May 5, 1999	2.50	2.50	2.50	2.50
1803	NYSE	AZZ	Tue, May 4, 1999	2.56	2.56	2.50	2.53
1802	NYSE	AZZ	Mon, May 3, 1999	2.53	2.55	2.50	2.55
1801	NYSE	AZZ	Fri, Apr 30, 1999	2.61	2.61	2.53	2.56
1800	NYSE	AZZ	Thu, Apr 29, 1999	2.63	2.64	2.61	2.61
1799	NYSE	AZZ	Wed, Apr 28, 1999	2.50	2.63	2.50	2.59
1798	NYSE	AZZ	Tue, Apr 27, 1999	2.28	2.50	2.28	2.50
1797	NYSE	AZZ	Mon, Apr 26, 1999	2.28	2.28	2.25	2.25
1796	NYSE	AZZ	Fri, Apr 23, 1999	2.25	2.25	2.25	2.25
1795	NYSE	AZZ	Thu, Apr 22, 1999	2.25	2.25	2.22	2.25
1794	NYSE	AZZ	Wed, Apr 21, 1999	2.23	2.23	2.23	2.23
1793	NYSE	AZZ	Tue, Apr 20, 1999	2.19	2.20	2.17	2.20
1792	NYSE	AZZ	Mon, Apr 19, 1999	2.11	2.22	2.11	2.19
1791	NYSE	AZZ	Fri, Apr 16, 1999	2.03	2.13	2.03	2.13
1790	NYSE	AZZ	Thu, Apr 15, 1999	1.97	2.00	1.95	2.00
1789	NYSE	AZZ	Wed, Apr 14, 1999	1.97	1.97	1.95	1.97
1788	NYSE	AZZ	Tue, Apr 13, 1999	2.00	2.00	1.97	1.97
1787	NYSE	AZZ	Mon, Apr 12, 1999	1.98	2.02	1.97	2.02
1786	NYSE	AZZ	Fri, Apr 9, 1999	2.00	2.00	1.97	1.98
1785	NYSE	AZZ	Thu, Apr 8, 1999	2.00	2.00	2.00	2.00
1784	NYSE	AZZ	Wed, Apr 7, 1999	2.16	2.16	2.00	2.00
1783	NYSE	AZZ	Tue, Apr 6, 1999	2.06	2.13	2.06	2.13
1782	NYSE	AZZ	Mon, Apr 5, 1999	2.16	2.16	2.11	2.11
1781	NYSE	AZZ	Thu, Apr 1, 1999	2.14	2.14	2.13	2.13
1780	NYSE	AZZ	Wed, Mar 31, 1999	2.09	2.09	2.08	2.08
1779	NYSE	AZZ	Tue, Mar 30, 1999	2.08	2.13	2.08	2.09
1778	NYSE	AZZ	Mon, Mar 29, 1999	2.11	2.11	2.09	2.09
1777	NYSE	AZZ	Fri, Mar 26, 1999	2.06	2.09	2.06	2.08
1776	NYSE	AZZ	Thu, Mar 25, 1999	2.06	2.06	2.06	2.06
1775	NYSE	AZZ	Wed, Mar 24, 1999	2.03	2.09	2.02	2.06
1774	NYSE	AZZ	Tue, Mar 23, 1999	2.03	2.05	2.03	2.05
1773	NYSE	AZZ	Mon, Mar 22, 1999	2.00	2.06	2.00	2.06
1772	NYSE	AZZ	Fri, Mar 19, 1999	2.16	2.16	2.13	2.13
1771	NYSE	AZZ	Thu, Mar 18, 1999	2.09	2.13	2.06	2.13
1770	NYSE	AZZ	Wed, Mar 17, 1999	2.06	2.06	2.06	2.06
1769	NYSE	AZZ	Tue, Mar 16, 1999	2.13	2.13	2.09	2.09
1768	NYSE	AZZ	Mon, Mar 15, 1999	2.13	2.13	2.13	2.13
1767	NYSE	AZZ	Fri, Mar 12, 1999	2.19	2.22	2.13	2.13
1766	NYSE	AZZ	Thu, Mar 11, 1999	2.17	2.19	2.16	2.17
1765	NYSE	AZZ	Wed, Mar 10, 1999	2.16	2.17	2.13	2.13
1764	NYSE	AZZ	Tue, Mar 9, 1999	2.13	2.13	2.09	2.13
1763	NYSE	AZZ	Mon, Mar 8, 1999	2.09	2.22	2.09	2.14
1762	NYSE	AZZ	Fri, Mar 5, 1999	2.00	2.00	1.98	2.00
1761	NYSE	AZZ	Thu, Mar 4, 1999	1.98	2.00	1.98	1.98
1760	NYSE	AZZ	Wed, Mar 3, 1999	2.03	2.03	1.97	2.00
1759	NYSE	AZZ	Tue, Mar 2, 1999	2.06	2.09	2.03	2.09
1758	NYSE	AZZ	Mon, Mar 1, 1999	2.06	2.06	2.06	2.06
1757	NYSE	AZZ	Fri, Feb 26, 1999	2.09	2.09	2.06	2.06
1756	NYSE	AZZ	Thu, Feb 25, 1999	2.13	2.13	2.09	2.09
1755	NYSE	AZZ	Wed, Feb 24, 1999	2.14	2.16	2.13	2.16
1754	NYSE	AZZ	Tue, Feb 23, 1999	2.11	2.16	2.09	2.16
1753	NYSE	AZZ	Mon, Feb 22, 1999	2.20	2.20	2.09	2.09
1752	NYSE	AZZ	Fri, Feb 19, 1999	2.23	2.23	2.20	2.20
1751	NYSE	AZZ	Thu, Feb 18, 1999	2.19	2.22	2.19	2.20
1750	NYSE	AZZ	Wed, Feb 17, 1999	2.19	2.19	2.19	2.19
1749	NYSE	AZZ	Tue, Feb 16, 1999	2.22	2.22	2.19	2.19
1748	NYSE	AZZ	Fri, Feb 12, 1999	2.16	2.22	2.16	2.22
1747	NYSE	AZZ	Thu, Feb 11, 1999	2.13	2.16	2.09	2.13
1746	NYSE	AZZ	Wed, Feb 10, 1999	2.25	2.25	2.16	2.16
1745	NYSE	AZZ	Mon, Feb 8, 1999	2.25	2.28	2.25	2.27
1744	NYSE	AZZ	Fri, Feb 5, 1999	2.25	2.25	2.25	2.25
1743	NYSE	AZZ	Thu, Feb 4, 1999	2.25	2.25	2.25	2.25
1742	NYSE	AZZ	Wed, Feb 3, 1999	2.25	2.25	2.25	2.25
1741	NYSE	AZZ	Tue, Feb 2, 1999	2.28	2.30	2.25	2.25
1740	NYSE	AZZ	Mon, Feb 1, 1999	2.25	2.25	2.25	2.25
1739	NYSE	AZZ	Fri, Jan 29, 1999	2.33	2.33	2.25	2.25
1738	NYSE	AZZ	Thu, Jan 28, 1999	2.33	2.36	2.33	2.33
1737	NYSE	AZZ	Wed, Jan 27, 1999	2.36	2.36	2.33	2.33
1736	NYSE	AZZ	Tue, Jan 26, 1999	2.34	2.38	2.34	2.38
1735	NYSE	AZZ	Mon, Jan 25, 1999	2.31	2.38	2.31	2.38
1734	NYSE	AZZ	Fri, Jan 22, 1999	2.36	2.38	2.36	2.36
1733	NYSE	AZZ	Thu, Jan 21, 1999	2.41	2.41	2.39	2.39
1732	NYSE	AZZ	Wed, Jan 20, 1999	2.41	2.41	2.39	2.41
1731	NYSE	AZZ	Tue, Jan 19, 1999	2.47	2.47	2.41	2.41
1730	NYSE	AZZ	Fri, Jan 15, 1999	2.47	2.47	2.44	2.44
1729	NYSE	AZZ	Thu, Jan 14, 1999	2.42	2.42	2.39	2.41
1728	NYSE	AZZ	Wed, Jan 13, 1999	2.44	2.44	2.44	2.44
1727	NYSE	AZZ	Tue, Jan 12, 1999	2.63	2.63	2.47	2.47
1726	NYSE	AZZ	Mon, Jan 11, 1999	2.41	2.66	2.41	2.61
1725	NYSE	AZZ	Fri, Jan 8, 1999	2.48	2.50	2.44	2.44
1724	NYSE	AZZ	Thu, Jan 7, 1999	2.44	2.47	2.41	2.47
1723	NYSE	AZZ	Wed, Jan 6, 1999	2.36	2.47	2.36	2.45
1722	NYSE	AZZ	Tue, Jan 5, 1999	2.31	2.34	2.31	2.34
1721	NYSE	AZZ	Mon, Jan 4, 1999	2.28	2.31	2.28	2.31
1720	NYSE	AZZ	Thu, Dec 31, 1998	2.30	2.33	2.25	2.30
1719	NYSE	AZZ	Wed, Dec 30, 1998	2.31	2.31	2.31	2.31
1718	NYSE	AZZ	Tue, Dec 29, 1998	2.31	2.31	2.30	2.31
1717	NYSE	AZZ	Mon, Dec 28, 1998	2.30	2.31	2.28	2.31
1716	NYSE	AZZ	Thu, Dec 24, 1998	2.30	2.31	2.30	2.31
1715	NYSE	AZZ	Wed, Dec 23, 1998	2.28	2.31	2.28	2.31
1714	NYSE	AZZ	Tue, Dec 22, 1998	2.22	2.25	2.22	2.25
1713	NYSE	AZZ	Mon, Dec 21, 1998	2.19	2.22	2.19	2.22
1712	NYSE	AZZ	Fri, Dec 18, 1998	2.16	2.20	2.16	2.20
1711	NYSE	AZZ	Thu, Dec 17, 1998	2.17	2.25	2.17	2.19
1710	NYSE	AZZ	Wed, Dec 16, 1998	2.19	2.19	2.16	2.17
1709	NYSE	AZZ	Tue, Dec 15, 1998	2.23	2.23	2.22	2.22
1708	NYSE	AZZ	Mon, Dec 14, 1998	2.28	2.28	2.25	2.25
1707	NYSE	AZZ	Fri, Dec 11, 1998	2.31	2.31	2.30	2.30
1706	NYSE	AZZ	Thu, Dec 10, 1998	2.31	2.31	2.31	2.31
1705	NYSE	AZZ	Wed, Dec 9, 1998	2.41	2.41	2.31	2.31
1704	NYSE	AZZ	Tue, Dec 8, 1998	2.42	2.42	2.34	2.38
1703	NYSE	AZZ	Mon, Dec 7, 1998	2.50	2.50	2.42	2.42
1702	NYSE	AZZ	Fri, Dec 4, 1998	2.50	2.50	2.50	2.50
1701	NYSE	AZZ	Thu, Dec 3, 1998	2.53	2.53	2.50	2.50
1700	NYSE	AZZ	Wed, Dec 2, 1998	2.47	2.53	2.47	2.50
1699	NYSE	AZZ	Tue, Dec 1, 1998	2.47	2.47	2.45	2.45
1698	NYSE	AZZ	Mon, Nov 30, 1998	2.47	2.48	2.47	2.48
1697	NYSE	AZZ	Fri, Nov 27, 1998	2.50	2.50	2.50	2.50
1696	NYSE	AZZ	Wed, Nov 25, 1998	2.45	2.53	2.44	2.48
1695	NYSE	AZZ	Tue, Nov 24, 1998	2.41	2.45	2.41	2.44
1694	NYSE	AZZ	Mon, Nov 23, 1998	2.34	2.39	2.34	2.38
1693	NYSE	AZZ	Fri, Nov 20, 1998	2.34	2.38	2.30	2.36
1692	NYSE	AZZ	Thu, Nov 19, 1998	2.38	2.38	2.34	2.34
1691	NYSE	AZZ	Wed, Nov 18, 1998	2.38	2.38	2.36	2.38
1690	NYSE	AZZ	Tue, Nov 17, 1998	2.38	2.41	2.38	2.41
1689	NYSE	AZZ	Mon, Nov 16, 1998	2.38	2.38	2.36	2.36
1688	NYSE	AZZ	Fri, Nov 13, 1998	2.34	2.41	2.34	2.41
1687	NYSE	AZZ	Thu, Nov 12, 1998	2.36	2.38	2.36	2.36
1686	NYSE	AZZ	Wed, Nov 11, 1998	2.38	2.38	2.38	2.38
1685	NYSE	AZZ	Tue, Nov 10, 1998	2.39	2.39	2.39	2.39
1684	NYSE	AZZ	Mon, Nov 9, 1998	2.39	2.42	2.38	2.41
1683	NYSE	AZZ	Fri, Nov 6, 1998	2.36	2.38	2.36	2.38
1682	NYSE	AZZ	Thu, Nov 5, 1998	2.38	2.38	2.34	2.34
1681	NYSE	AZZ	Wed, Nov 4, 1998	2.47	2.50	2.44	2.44
1680	NYSE	AZZ	Tue, Nov 3, 1998	2.44	2.44	2.41	2.44
1679	NYSE	AZZ	Mon, Nov 2, 1998	2.39	2.44	2.39	2.44
1678	NYSE	AZZ	Fri, Oct 30, 1998	2.36	2.38	2.34	2.36
1677	NYSE	AZZ	Thu, Oct 29, 1998	2.34	2.34	2.33	2.34
1676	NYSE	AZZ	Wed, Oct 28, 1998	2.33	2.33	2.28	2.31
1675	NYSE	AZZ	Tue, Oct 27, 1998	2.31	2.36	2.31	2.33
1674	NYSE	AZZ	Mon, Oct 26, 1998	2.25	2.34	2.25	2.34
1673	NYSE	AZZ	Fri, Oct 23, 1998	2.30	2.30	2.28	2.28
1672	NYSE	AZZ	Thu, Oct 22, 1998	2.33	2.33	2.31	2.31
1671	NYSE	AZZ	Wed, Oct 21, 1998	2.33	2.34	2.33	2.34
1670	NYSE	AZZ	Tue, Oct 20, 1998	2.25	2.34	2.25	2.34
1669	NYSE	AZZ	Mon, Oct 19, 1998	2.25	2.30	2.25	2.25
1668	NYSE	AZZ	Fri, Oct 16, 1998	2.19	2.25	2.19	2.22
1667	NYSE	AZZ	Thu, Oct 15, 1998	2.13	2.16	2.11	2.16
1666	NYSE	AZZ	Wed, Oct 14, 1998	2.06	2.09	2.06	2.09
1665	NYSE	AZZ	Tue, Oct 13, 1998	2.09	2.09	2.05	2.06
1664	NYSE	AZZ	Mon, Oct 12, 1998	2.08	2.08	2.06	2.06
1663	NYSE	AZZ	Fri, Oct 9, 1998	1.97	2.00	1.97	2.00
1662	NYSE	AZZ	Thu, Oct 8, 1998	2.19	2.19	1.66	1.91
1661	NYSE	AZZ	Wed, Oct 7, 1998	2.20	2.20	2.19	2.20
1660	NYSE	AZZ	Tue, Oct 6, 1998	2.22	2.22	2.19	2.22
1659	NYSE	AZZ	Mon, Oct 5, 1998	2.22	2.27	2.22	2.23
1658	NYSE	AZZ	Fri, Oct 2, 1998	2.23	2.25	2.23	2.25
1657	NYSE	AZZ	Thu, Oct 1, 1998	2.25	2.27	2.23	2.23
1656	NYSE	AZZ	Wed, Sep 30, 1998	2.19	2.25	2.19	2.23
1655	NYSE	AZZ	Tue, Sep 29, 1998	2.22	2.25	2.19	2.19
1654	NYSE	AZZ	Mon, Sep 28, 1998	2.23	2.28	2.16	2.27
1653	NYSE	AZZ	Fri, Sep 25, 1998	2.31	2.31	2.25	2.25
1652	NYSE	AZZ	Thu, Sep 24, 1998	2.33	2.38	2.33	2.33
1651	NYSE	AZZ	Wed, Sep 23, 1998	2.31	2.36	2.31	2.36
1650	NYSE	AZZ	Tue, Sep 22, 1998	2.31	2.33	2.31	2.33
1649	NYSE	AZZ	Mon, Sep 21, 1998	2.36	2.36	2.31	2.31
1648	NYSE	AZZ	Fri, Sep 18, 1998	2.36	2.36	2.34	2.34
1647	NYSE	AZZ	Thu, Sep 17, 1998	2.31	2.33	2.27	2.33
1646	NYSE	AZZ	Wed, Sep 16, 1998	2.28	2.34	2.28	2.33
1645	NYSE	AZZ	Tue, Sep 15, 1998	2.25	2.30	2.25	2.30
1644	NYSE	AZZ	Mon, Sep 14, 1998	2.28	2.30	2.25	2.28
1643	NYSE	AZZ	Fri, Sep 11, 1998	2.28	2.31	2.28	2.28
1642	NYSE	AZZ	Thu, Sep 10, 1998	2.38	2.38	2.25	2.25
1641	NYSE	AZZ	Wed, Sep 9, 1998	2.38	2.41	2.34	2.41
1640	NYSE	AZZ	Tue, Sep 8, 1998	2.34	2.41	2.34	2.41
1639	NYSE	AZZ	Fri, Sep 4, 1998	2.33	2.34	2.28	2.31
1638	NYSE	AZZ	Thu, Sep 3, 1998	2.22	2.28	2.16	2.27
1637	NYSE	AZZ	Wed, Sep 2, 1998	2.19	2.28	2.19	2.22
1636	NYSE	AZZ	Tue, Sep 1, 1998	2.19	2.19	2.13	2.16
1635	NYSE	AZZ	Mon, Aug 31, 1998	2.38	2.38	2.16	2.19
1634	NYSE	AZZ	Fri, Aug 28, 1998	2.53	2.53	2.41	2.42
1633	NYSE	AZZ	Thu, Aug 27, 1998	2.61	2.61	2.53	2.53
1632	NYSE	AZZ	Wed, Aug 26, 1998	2.64	2.64	2.64	2.64
1631	NYSE	AZZ	Tue, Aug 25, 1998	2.66	2.69	2.66	2.67
1630	NYSE	AZZ	Mon, Aug 24, 1998	2.75	2.75	2.63	2.66
1629	NYSE	AZZ	Fri, Aug 21, 1998	2.75	2.75	2.75	2.75
1628	NYSE	AZZ	Thu, Aug 20, 1998	2.70	2.78	2.70	2.78
1627	NYSE	AZZ	Wed, Aug 19, 1998	2.72	2.72	2.69	2.70
1626	NYSE	AZZ	Tue, Aug 18, 1998	2.69	2.72	2.69	2.72
1625	NYSE	AZZ	Mon, Aug 17, 1998	2.66	2.69	2.64	2.69
1624	NYSE	AZZ	Fri, Aug 14, 1998	2.63	2.63	2.63	2.63
1623	NYSE	AZZ	Thu, Aug 13, 1998	2.63	2.63	2.63	2.63
1622	NYSE	AZZ	Wed, Aug 12, 1998	2.64	2.66	2.63	2.66
1621	NYSE	AZZ	Tue, Aug 11, 1998	2.69	2.69	2.61	2.64
1620	NYSE	AZZ	Mon, Aug 10, 1998	2.59	2.73	2.53	2.73
1619	NYSE	AZZ	Fri, Aug 7, 1998	2.56	2.59	2.50	2.59
1618	NYSE	AZZ	Thu, Aug 6, 1998	2.42	2.53	2.42	2.53
1617	NYSE	AZZ	Wed, Aug 5, 1998	2.39	2.50	2.38	2.39
1616	NYSE	AZZ	Tue, Aug 4, 1998	2.45	2.45	2.44	2.44
1615	NYSE	AZZ	Mon, Aug 3, 1998	2.44	2.47	2.44	2.45
1614	NYSE	AZZ	Fri, Jul 31, 1998	2.56	2.56	2.44	2.50
1613	NYSE	AZZ	Thu, Jul 30, 1998	2.47	2.58	2.47	2.56
1612	NYSE	AZZ	Wed, Jul 29, 1998	2.47	2.47	2.44	2.44
1611	NYSE	AZZ	Tue, Jul 28, 1998	2.63	2.63	2.45	2.47
1610	NYSE	AZZ	Mon, Jul 27, 1998	2.72	2.72	2.59	2.59
1609	NYSE	AZZ	Fri, Jul 24, 1998	2.75	2.75	2.73	2.73
1608	NYSE	AZZ	Thu, Jul 23, 1998	2.75	2.75	2.69	2.73
1607	NYSE	AZZ	Wed, Jul 22, 1998	2.72	2.72	2.69	2.72
1606	NYSE	AZZ	Tue, Jul 21, 1998	2.78	2.78	2.72	2.73
1605	NYSE	AZZ	Mon, Jul 20, 1998	2.84	2.84	2.75	2.81
1604	NYSE	AZZ	Fri, Jul 17, 1998	2.81	2.86	2.80	2.86
1603	NYSE	AZZ	Thu, Jul 16, 1998	2.77	2.83	2.77	2.81
1602	NYSE	AZZ	Wed, Jul 15, 1998	2.77	2.81	2.75	2.78
1601	NYSE	AZZ	Tue, Jul 14, 1998	2.78	2.81	2.75	2.78
1600	NYSE	AZZ	Mon, Jul 13, 1998	2.80	2.81	2.77	2.78
1599	NYSE	AZZ	Fri, Jul 10, 1998	2.78	2.78	2.75	2.75
1598	NYSE	AZZ	Thu, Jul 9, 1998	2.78	2.80	2.78	2.80
1597	NYSE	AZZ	Wed, Jul 8, 1998	2.81	2.81	2.77	2.77
1596	NYSE	AZZ	Tue, Jul 7, 1998	2.88	2.88	2.75	2.75
1595	NYSE	AZZ	Mon, Jul 6, 1998	2.89	2.89	2.88	2.88
1594	NYSE	AZZ	Thu, Jul 2, 1998	2.89	2.91	2.88	2.91
1593	NYSE	AZZ	Wed, Jul 1, 1998	2.94	2.94	2.88	2.89
1592	NYSE	AZZ	Tue, Jun 30, 1998	2.97	3.00	2.94	2.94
1591	NYSE	AZZ	Mon, Jun 29, 1998	2.94	2.97	2.91	2.97
1590	NYSE	AZZ	Fri, Jun 26, 1998	2.92	2.97	2.92	2.97
1589	NYSE	AZZ	Thu, Jun 25, 1998	2.94	2.97	2.94	2.94
1588	NYSE	AZZ	Wed, Jun 24, 1998	2.94	2.98	2.94	2.98
1587	NYSE	AZZ	Tue, Jun 23, 1998	2.84	3.00	2.84	3.00
1586	NYSE	AZZ	Mon, Jun 22, 1998	2.83	2.88	2.81	2.84
1585	NYSE	AZZ	Fri, Jun 19, 1998	2.70	2.83	2.69	2.80
1584	NYSE	AZZ	Thu, Jun 18, 1998	2.97	2.97	2.67	2.67
1583	NYSE	AZZ	Wed, Jun 17, 1998	3.06	3.06	3.00	3.00
1582	NYSE	AZZ	Tue, Jun 16, 1998	3.06	3.09	3.00	3.03
1581	NYSE	AZZ	Mon, Jun 15, 1998	3.03	3.09	3.03	3.09
1580	NYSE	AZZ	Fri, Jun 12, 1998	3.23	3.23	3.09	3.09
1579	NYSE	AZZ	Thu, Jun 11, 1998	3.28	3.28	3.22	3.22
1578	NYSE	AZZ	Wed, Jun 10, 1998	3.31	3.31	3.28	3.31
1577	NYSE	AZZ	Tue, Jun 9, 1998	3.33	3.36	3.31	3.31
1576	NYSE	AZZ	Mon, Jun 8, 1998	3.28	3.36	3.28	3.36
1575	NYSE	AZZ	Fri, Jun 5, 1998	3.28	3.31	3.28	3.31
1574	NYSE	AZZ	Thu, Jun 4, 1998	3.19	3.31	3.19	3.31
1573	NYSE	AZZ	Wed, Jun 3, 1998	3.25	3.25	3.19	3.20
1572	NYSE	AZZ	Tue, Jun 2, 1998	3.31	3.31	3.23	3.25
1571	NYSE	AZZ	Mon, Jun 1, 1998	3.34	3.34	3.31	3.31
1570	NYSE	AZZ	Fri, May 29, 1998	3.38	3.38	3.34	3.38
1569	NYSE	AZZ	Thu, May 28, 1998	3.39	3.41	3.38	3.41
1568	NYSE	AZZ	Wed, May 27, 1998	3.42	3.42	3.38	3.38
1567	NYSE	AZZ	Tue, May 26, 1998	3.45	3.45	3.41	3.41
1566	NYSE	AZZ	Fri, May 22, 1998	3.44	3.44	3.41	3.42
1565	NYSE	AZZ	Thu, May 21, 1998	3.42	3.47	3.41	3.44
1564	NYSE	AZZ	Wed, May 20, 1998	3.42	3.42	3.41	3.41
1563	NYSE	AZZ	Tue, May 19, 1998	3.44	3.45	3.41	3.42
1562	NYSE	AZZ	Mon, May 18, 1998	3.48	3.50	3.44	3.44
1561	NYSE	AZZ	Fri, May 15, 1998	3.50	3.50	3.47	3.48
1560	NYSE	AZZ	Thu, May 14, 1998	3.52	3.52	3.50	3.50
1559	NYSE	AZZ	Wed, May 13, 1998	3.47	3.50	3.44	3.48
1558	NYSE	AZZ	Tue, May 12, 1998	3.48	3.50	3.47	3.50
1557	NYSE	AZZ	Mon, May 11, 1998	3.48	3.48	3.45	3.47
1556	NYSE	AZZ	Fri, May 8, 1998	3.44	3.47	3.44	3.47
1555	NYSE	AZZ	Thu, May 7, 1998	3.39	3.41	3.39	3.41
1554	NYSE	AZZ	Wed, May 6, 1998	3.39	3.41	3.39	3.41
1553	NYSE	AZZ	Tue, May 5, 1998	3.41	3.42	3.41	3.41
1552	NYSE	AZZ	Mon, May 4, 1998	3.41	3.42	3.39	3.41
1551	NYSE	AZZ	Fri, May 1, 1998	3.39	3.42	3.38	3.42
1550	NYSE	AZZ	Thu, Apr 30, 1998	3.34	3.34	3.34	3.34
1549	NYSE	AZZ	Wed, Apr 29, 1998	3.36	3.36	3.33	3.34
1548	NYSE	AZZ	Tue, Apr 28, 1998	3.31	3.34	3.31	3.31
1547	NYSE	AZZ	Mon, Apr 27, 1998	3.38	3.38	3.25	3.30
1546	NYSE	AZZ	Fri, Apr 24, 1998	3.47	3.50	3.41	3.41
1545	NYSE	AZZ	Thu, Apr 23, 1998	3.50	3.50	3.47	3.50
1544	NYSE	AZZ	Wed, Apr 22, 1998	3.42	3.50	3.42	3.50
1543	NYSE	AZZ	Tue, Apr 21, 1998	3.39	3.41	3.34	3.41
1542	NYSE	AZZ	Mon, Apr 20, 1998	3.44	3.47	3.25	3.44
1541	NYSE	AZZ	Fri, Apr 17, 1998	3.48	3.50	3.47	3.50
1540	NYSE	AZZ	Thu, Apr 16, 1998	3.50	3.50	3.48	3.48
1539	NYSE	AZZ	Wed, Apr 15, 1998	3.48	3.48	3.45	3.48
1538	NYSE	AZZ	Tue, Apr 14, 1998	3.47	3.50	3.44	3.48
1537	NYSE	AZZ	Mon, Apr 13, 1998	3.50	3.50	3.47	3.50
1536	NYSE	AZZ	Thu, Apr 9, 1998	3.44	3.47	3.44	3.47
1535	NYSE	AZZ	Wed, Apr 8, 1998	3.47	3.48	3.47	3.48
1534	NYSE	AZZ	Tue, Apr 7, 1998	3.73	3.73	3.47	3.48
1533	NYSE	AZZ	Mon, Apr 6, 1998	3.75	3.78	3.72	3.73
1532	NYSE	AZZ	Fri, Apr 3, 1998	3.84	3.84	3.72	3.75
1531	NYSE	AZZ	Thu, Apr 2, 1998	3.81	3.88	3.75	3.81
1530	NYSE	AZZ	Wed, Apr 1, 1998	3.63	3.75	3.59	3.75
1529	NYSE	AZZ	Tue, Mar 31, 1998	3.63	3.66	3.53	3.59
1528	NYSE	AZZ	Mon, Mar 30, 1998	3.61	3.63	3.50	3.53
1527	NYSE	AZZ	Fri, Mar 27, 1998	3.41	3.56	3.41	3.53
1526	NYSE	AZZ	Thu, Mar 26, 1998	3.36	3.41	3.28	3.41
1525	NYSE	AZZ	Wed, Mar 25, 1998	3.38	3.38	3.28	3.36
1524	NYSE	AZZ	Tue, Mar 24, 1998	3.42	3.42	3.36	3.41
1523	NYSE	AZZ	Mon, Mar 23, 1998	3.39	3.44	3.38	3.41
1522	NYSE	AZZ	Fri, Mar 20, 1998	3.14	3.34	3.13	3.34
1521	NYSE	AZZ	Thu, Mar 19, 1998	3.11	3.16	3.09	3.11
1520	NYSE	AZZ	Wed, Mar 18, 1998	3.28	3.28	3.08	3.08
1519	NYSE	AZZ	Tue, Mar 17, 1998	3.38	3.38	3.31	3.31
1518	NYSE	AZZ	Mon, Mar 16, 1998	3.38	3.41	3.38	3.39
1517	NYSE	AZZ	Fri, Mar 13, 1998	3.38	3.38	3.31	3.34
1516	NYSE	AZZ	Thu, Mar 12, 1998	3.41	3.41	3.34	3.34
1515	NYSE	AZZ	Wed, Mar 11, 1998	3.44	3.44	3.38	3.38
1514	NYSE	AZZ	Tue, Mar 10, 1998	3.41	3.41	3.38	3.41
1513	NYSE	AZZ	Mon, Mar 9, 1998	3.52	3.52	3.41	3.44
1512	NYSE	AZZ	Fri, Mar 6, 1998	3.52	3.53	3.44	3.50
1511	NYSE	AZZ	Thu, Mar 5, 1998	3.55	3.55	3.48	3.48
1510	NYSE	AZZ	Wed, Mar 4, 1998	3.56	3.58	3.53	3.53
1509	NYSE	AZZ	Tue, Mar 3, 1998	3.64	3.67	3.56	3.63
1508	NYSE	AZZ	Mon, Mar 2, 1998	3.56	3.72	3.56	3.61
1507	NYSE	AZZ	Fri, Feb 27, 1998	3.20	3.50	3.19	3.47
1506	NYSE	AZZ	Thu, Feb 26, 1998	3.05	3.19	3.05	3.17
1505	NYSE	AZZ	Wed, Feb 25, 1998	3.06	3.06	3.03	3.05
1504	NYSE	AZZ	Tue, Feb 24, 1998	3.06	3.06	3.03	3.05
1503	NYSE	AZZ	Mon, Feb 23, 1998	3.03	3.06	3.03	3.05
1502	NYSE	AZZ	Fri, Feb 20, 1998	3.03	3.05	3.00	3.05
1501	NYSE	AZZ	Thu, Feb 19, 1998	3.03	3.06	3.00	3.00
1500	NYSE	AZZ	Wed, Feb 18, 1998	3.16	3.17	3.09	3.09
1499	NYSE	AZZ	Tue, Feb 17, 1998	3.17	3.22	3.13	3.16
1498	NYSE	AZZ	Fri, Feb 13, 1998	3.06	3.13	3.06	3.11
1497	NYSE	AZZ	Thu, Feb 12, 1998	3.00	3.05	2.98	3.03
1496	NYSE	AZZ	Wed, Feb 11, 1998	3.06	3.06	3.00	3.00
1495	NYSE	AZZ	Tue, Feb 10, 1998	3.00	3.03	3.00	3.03
1494	NYSE	AZZ	Mon, Feb 9, 1998	3.09	3.13	3.03	3.03
1493	NYSE	AZZ	Fri, Feb 6, 1998	3.09	3.11	3.06	3.11
1492	NYSE	AZZ	Thu, Feb 5, 1998	3.06	3.11	3.03	3.06
1491	NYSE	AZZ	Wed, Feb 4, 1998	3.06	3.13	3.06	3.09
1490	NYSE	AZZ	Tue, Feb 3, 1998	2.84	3.11	2.81	3.06
1489	NYSE	AZZ	Mon, Feb 2, 1998	3.19	3.22	2.69	2.88
1488	NYSE	AZZ	Fri, Jan 30, 1998	3.28	3.28	3.19	3.22
1487	NYSE	AZZ	Thu, Jan 29, 1998	3.39	3.44	3.28	3.28
1486	NYSE	AZZ	Wed, Jan 28, 1998	3.41	3.41	3.41	3.41
1485	NYSE	AZZ	Tue, Jan 27, 1998	3.45	3.45	3.44	3.44
1484	NYSE	AZZ	Mon, Jan 26, 1998	3.47	3.47	3.41	3.47
1483	NYSE	AZZ	Fri, Jan 23, 1998	3.50	3.50	3.47	3.48
1482	NYSE	AZZ	Thu, Jan 22, 1998	3.55	3.55	3.47	3.50
1481	NYSE	AZZ	Wed, Jan 21, 1998	3.56	3.69	3.53	3.58
1480	NYSE	AZZ	Tue, Jan 20, 1998	3.47	3.56	3.47	3.53
1479	NYSE	AZZ	Fri, Jan 16, 1998	3.50	3.50	3.50	3.50
1478	NYSE	AZZ	Thu, Jan 15, 1998	3.53	3.53	3.50	3.50
1477	NYSE	AZZ	Wed, Jan 14, 1998	3.50	3.50	3.44	3.50
1476	NYSE	AZZ	Tue, Jan 13, 1998	3.58	3.58	3.47	3.52
1475	NYSE	AZZ	Mon, Jan 12, 1998	3.58	3.58	3.53	3.53
1474	NYSE	AZZ	Fri, Jan 9, 1998	3.66	3.66	3.56	3.56
1473	NYSE	AZZ	Thu, Jan 8, 1998	3.69	3.69	3.69	3.69
1472	NYSE	AZZ	Wed, Jan 7, 1998	3.72	3.75	3.69	3.69
1471	NYSE	AZZ	Tue, Jan 6, 1998	3.63	3.72	3.63	3.69
1470	NYSE	AZZ	Mon, Jan 5, 1998	3.44	3.72	3.44	3.66
1469	NYSE	AZZ	Fri, Jan 2, 1998	3.47	3.48	3.45	3.48
1468	NYSE	AZZ	Wed, Dec 31, 1997	3.44	3.50	3.41	3.47
1467	NYSE	AZZ	Tue, Dec 30, 1997	3.44	3.47	3.38	3.44
1466	NYSE	AZZ	Mon, Dec 29, 1997	3.41	3.47	3.41	3.41
1465	NYSE	AZZ	Fri, Dec 26, 1997	3.50	3.50	3.44	3.44
1464	NYSE	AZZ	Wed, Dec 24, 1997	3.48	3.50	3.48	3.50
1463	NYSE	AZZ	Tue, Dec 23, 1997	3.47	3.50	3.47	3.50
1462	NYSE	AZZ	Mon, Dec 22, 1997	3.47	3.50	3.44	3.47
1461	NYSE	AZZ	Fri, Dec 19, 1997	3.44	3.50	3.41	3.50
1460	NYSE	AZZ	Thu, Dec 18, 1997	3.41	3.50	3.41	3.47
1459	NYSE	AZZ	Wed, Dec 17, 1997	3.53	3.56	3.39	3.47
1458	NYSE	AZZ	Tue, Dec 16, 1997	3.44	3.53	3.44	3.53
1457	NYSE	AZZ	Mon, Dec 15, 1997	3.31	3.47	3.31	3.44
1456	NYSE	AZZ	Fri, Dec 12, 1997	3.47	3.53	3.22	3.25
1455	NYSE	AZZ	Thu, Dec 11, 1997	3.61	3.61	3.47	3.50
1454	NYSE	AZZ	Wed, Dec 10, 1997	3.73	3.73	3.52	3.59
1453	NYSE	AZZ	Tue, Dec 9, 1997	3.78	3.81	3.75	3.75
1452	NYSE	AZZ	Mon, Dec 8, 1997	3.88	3.88	3.78	3.81
1451	NYSE	AZZ	Fri, Dec 5, 1997	3.83	3.94	3.78	3.88
1450	NYSE	AZZ	Thu, Dec 4, 1997	4.17	4.17	3.77	3.84
1449	NYSE	AZZ	Wed, Dec 3, 1997	4.25	4.25	4.17	4.20
1448	NYSE	AZZ	Tue, Dec 2, 1997	4.17	4.28	4.17	4.25
1447	NYSE	AZZ	Mon, Dec 1, 1997	4.27	4.28	4.19	4.19
1446	NYSE	AZZ	Fri, Nov 28, 1997	4.31	4.31	4.27	4.27
1445	NYSE	AZZ	Wed, Nov 26, 1997	4.30	4.31	4.25	4.31
1444	NYSE	AZZ	Tue, Nov 25, 1997	4.28	4.31	4.22	4.27
1443	NYSE	AZZ	Mon, Nov 24, 1997	4.30	4.30	4.19	4.25
1442	NYSE	AZZ	Fri, Nov 21, 1997	4.44	4.44	4.31	4.33
1441	NYSE	AZZ	Thu, Nov 20, 1997	4.50	4.53	4.41	4.41
1440	NYSE	AZZ	Wed, Nov 19, 1997	4.50	4.53	4.50	4.50
1439	NYSE	AZZ	Tue, Nov 18, 1997	4.48	4.52	4.47	4.50
1438	NYSE	AZZ	Mon, Nov 17, 1997	4.52	4.52	4.44	4.48
1437	NYSE	AZZ	Fri, Nov 14, 1997	4.25	4.50	4.25	4.50
1436	NYSE	AZZ	Thu, Nov 13, 1997	4.28	4.28	4.19	4.22
1435	NYSE	AZZ	Wed, Nov 12, 1997	4.38	4.38	4.28	4.28
1434	NYSE	AZZ	Tue, Nov 11, 1997	4.50	4.53	4.41	4.44
1433	NYSE	AZZ	Mon, Nov 10, 1997	4.47	4.56	4.47	4.53
1432	NYSE	AZZ	Fri, Nov 7, 1997	4.41	4.45	4.34	4.44
1431	NYSE	AZZ	Thu, Nov 6, 1997	4.56	4.56	4.39	4.47
1430	NYSE	AZZ	Wed, Nov 5, 1997	4.63	4.63	4.53	4.53
1429	NYSE	AZZ	Tue, Nov 4, 1997	4.66	4.69	4.59	4.59
1428	NYSE	AZZ	Mon, Nov 3, 1997	4.55	4.75	4.55	4.67
1427	NYSE	AZZ	Fri, Oct 31, 1997	4.50	4.58	4.48	4.52
1426	NYSE	AZZ	Thu, Oct 30, 1997	4.50	4.50	4.47	4.47
1425	NYSE	AZZ	Wed, Oct 29, 1997	4.34	4.56	4.34	4.56
1424	NYSE	AZZ	Tue, Oct 28, 1997	4.00	4.38	3.94	4.28
1423	NYSE	AZZ	Mon, Oct 27, 1997	4.53	4.53	4.25	4.25
1422	NYSE	AZZ	Fri, Oct 24, 1997	4.56	4.58	4.52	4.53
1421	NYSE	AZZ	Thu, Oct 23, 1997	4.44	4.59	4.38	4.53
1420	NYSE	AZZ	Wed, Oct 22, 1997	4.69	4.72	4.63	4.66
1419	NYSE	AZZ	Tue, Oct 21, 1997	4.48	4.69	4.48	4.69
1418	NYSE	AZZ	Mon, Oct 20, 1997	4.31	4.48	4.28	4.47
1417	NYSE	AZZ	Fri, Oct 17, 1997	4.53	4.53	4.25	4.34
1416	NYSE	AZZ	Thu, Oct 16, 1997	4.75	4.75	4.42	4.56
1415	NYSE	AZZ	Wed, Oct 15, 1997	4.88	4.88	4.64	4.78
1414	NYSE	AZZ	Tue, Oct 14, 1997	5.09	5.09	4.88	4.92
1413	NYSE	AZZ	Mon, Oct 13, 1997	5.25	5.31	5.14	5.14
1412	NYSE	AZZ	Fri, Oct 10, 1997	5.25	5.28	5.19	5.22
1411	NYSE	AZZ	Thu, Oct 9, 1997	5.44	5.44	5.34	5.36
1410	NYSE	AZZ	Wed, Oct 8, 1997	5.44	5.47	5.25	5.47
1409	NYSE	AZZ	Tue, Oct 7, 1997	5.41	5.44	5.34	5.42
1408	NYSE	AZZ	Mon, Oct 6, 1997	5.34	5.56	5.34	5.50
1407	NYSE	AZZ	Fri, Oct 3, 1997	5.19	5.38	5.19	5.36
1406	NYSE	AZZ	Thu, Oct 2, 1997	5.19	5.22	4.98	5.16
1405	NYSE	AZZ	Wed, Oct 1, 1997	5.41	5.44	5.13	5.19
1404	NYSE	AZZ	Tue, Sep 30, 1997	5.34	5.41	5.31	5.38
1403	NYSE	AZZ	Mon, Sep 29, 1997	5.19	5.34	5.16	5.31
1402	NYSE	AZZ	Fri, Sep 26, 1997	5.09	5.23	5.06	5.17
1401	NYSE	AZZ	Thu, Sep 25, 1997	5.06	5.22	5.03	5.09
1400	NYSE	AZZ	Wed, Sep 24, 1997	5.19	5.22	4.91	5.06
1399	NYSE	AZZ	Tue, Sep 23, 1997	5.41	5.41	5.06	5.19
1398	NYSE	AZZ	Mon, Sep 22, 1997	5.28	5.47	5.25	5.38
1397	NYSE	AZZ	Fri, Sep 19, 1997	5.30	5.44	5.22	5.22
1396	NYSE	AZZ	Thu, Sep 18, 1997	5.34	5.41	5.03	5.30
1395	NYSE	AZZ	Wed, Sep 17, 1997	6.03	6.03	5.19	5.34
1394	NYSE	AZZ	Tue, Sep 16, 1997	6.03	6.08	5.64	5.98
1393	NYSE	AZZ	Mon, Sep 15, 1997	5.94	6.14	5.88	5.94
1392	NYSE	AZZ	Fri, Sep 12, 1997	5.28	5.63	5.28	5.61
1391	NYSE	AZZ	Thu, Sep 11, 1997	5.38	5.50	5.22	5.27
1390	NYSE	AZZ	Wed, Sep 10, 1997	5.59	5.69	5.28	5.33
1389	NYSE	AZZ	Tue, Sep 9, 1997	5.73	5.91	5.63	5.63
1388	NYSE	AZZ	Mon, Sep 8, 1997	5.88	5.88	5.47	5.72
1387	NYSE	AZZ	Fri, Sep 5, 1997	4.81	5.38	4.81	5.36
1386	NYSE	AZZ	Thu, Sep 4, 1997	4.69	4.78	4.66	4.75
1385	NYSE	AZZ	Wed, Sep 3, 1997	4.70	4.73	4.64	4.69
1384	NYSE	AZZ	Tue, Sep 2, 1997	4.69	4.72	4.63	4.64
1383	NYSE	AZZ	Fri, Aug 29, 1997	4.73	4.73	4.63	4.64
1382	NYSE	AZZ	Thu, Aug 28, 1997	4.75	4.75	4.70	4.70
1381	NYSE	AZZ	Wed, Aug 27, 1997	4.67	4.78	4.67	4.78
1380	NYSE	AZZ	Tue, Aug 26, 1997	4.91	4.92	4.66	4.72
1379	NYSE	AZZ	Mon, Aug 25, 1997	4.86	4.91	4.78	4.91
1378	NYSE	AZZ	Fri, Aug 22, 1997	4.72	4.81	4.59	4.75
1377	NYSE	AZZ	Thu, Aug 21, 1997	4.56	4.88	4.52	4.81
1376	NYSE	AZZ	Wed, Aug 20, 1997	4.31	4.61	4.31	4.55
1375	NYSE	AZZ	Tue, Aug 19, 1997	4.25	4.34	4.22	4.28
1374	NYSE	AZZ	Mon, Aug 18, 1997	4.28	4.30	4.16	4.20
1373	NYSE	AZZ	Fri, Aug 15, 1997	4.19	4.31	4.08	4.25
1372	NYSE	AZZ	Thu, Aug 14, 1997	4.28	4.28	4.16	4.16
1371	NYSE	AZZ	Wed, Aug 13, 1997	4.44	4.52	4.28	4.31
1370	NYSE	AZZ	Tue, Aug 12, 1997	4.45	4.48	4.44	4.44
1369	NYSE	AZZ	Mon, Aug 11, 1997	4.39	4.45	4.30	4.45
1368	NYSE	AZZ	Fri, Aug 8, 1997	4.41	4.44	4.34	4.44
1367	NYSE	AZZ	Thu, Aug 7, 1997	4.47	4.50	4.44	4.48
1366	NYSE	AZZ	Wed, Aug 6, 1997	4.63	4.69	4.44	4.44
1365	NYSE	AZZ	Tue, Aug 5, 1997	4.31	4.63	4.31	4.61
1364	NYSE	AZZ	Mon, Aug 4, 1997	4.16	4.31	4.14	4.28
1363	NYSE	AZZ	Fri, Aug 1, 1997	4.20	4.20	4.09	4.09
1362	NYSE	AZZ	Thu, Jul 31, 1997	4.38	4.38	4.22	4.23
1361	NYSE	AZZ	Wed, Jul 30, 1997	4.38	4.44	4.34	4.34
1360	NYSE	AZZ	Tue, Jul 29, 1997	4.30	4.42	4.30	4.34
1359	NYSE	AZZ	Mon, Jul 28, 1997	4.23	4.34	4.23	4.34
1358	NYSE	AZZ	Fri, Jul 25, 1997	4.31	4.33	4.23	4.25
1357	NYSE	AZZ	Thu, Jul 24, 1997	4.52	4.52	4.31	4.34
1356	NYSE	AZZ	Wed, Jul 23, 1997	4.53	4.55	4.50	4.50
1355	NYSE	AZZ	Tue, Jul 22, 1997	4.53	4.55	4.47	4.52
1354	NYSE	AZZ	Mon, Jul 21, 1997	4.47	4.63	4.44	4.50
1353	NYSE	AZZ	Fri, Jul 18, 1997	4.44	4.59	4.44	4.48
1352	NYSE	AZZ	Thu, Jul 17, 1997	4.41	4.53	4.38	4.44
1351	NYSE	AZZ	Wed, Jul 16, 1997	4.64	4.69	4.22	4.41
1350	NYSE	AZZ	Tue, Jul 15, 1997	4.94	4.94	4.41	4.64
1349	NYSE	AZZ	Mon, Jul 14, 1997	4.75	4.94	4.67	4.89
1348	NYSE	AZZ	Fri, Jul 11, 1997	4.63	4.97	4.63	4.69
1347	NYSE	AZZ	Thu, Jul 10, 1997	4.25	4.59	4.25	4.59
1346	NYSE	AZZ	Wed, Jul 9, 1997	4.00	4.31	4.00	4.28
1345	NYSE	AZZ	Tue, Jul 8, 1997	4.00	4.05	4.00	4.02
1344	NYSE	AZZ	Mon, Jul 7, 1997	4.03	4.06	4.00	4.00
1343	NYSE	AZZ	Thu, Jul 3, 1997	3.94	4.09	3.94	4.05
1342	NYSE	AZZ	Wed, Jul 2, 1997	3.98	4.00	3.91	3.94
1341	NYSE	AZZ	Tue, Jul 1, 1997	3.97	4.03	3.97	3.98
1340	NYSE	AZZ	Mon, Jun 30, 1997	4.22	4.22	3.97	3.97
1339	NYSE	AZZ	Fri, Jun 27, 1997	4.00	4.25	4.00	4.13
1338	NYSE	AZZ	Thu, Jun 26, 1997	3.97	4.00	3.91	3.97
1337	NYSE	AZZ	Wed, Jun 25, 1997	3.88	4.00	3.84	3.91
1336	NYSE	AZZ	Tue, Jun 24, 1997	3.72	4.06	3.72	3.88
1335	NYSE	AZZ	Mon, Jun 23, 1997	3.59	3.72	3.53	3.72
1334	NYSE	AZZ	Fri, Jun 20, 1997	3.59	3.66	3.53	3.56
1333	NYSE	AZZ	Thu, Jun 19, 1997	3.75	3.91	3.56	3.59
1332	NYSE	AZZ	Wed, Jun 18, 1997	3.31	3.75	3.28	3.72
1331	NYSE	AZZ	Tue, Jun 17, 1997	3.25	3.28	3.25	3.28
1330	NYSE	AZZ	Mon, Jun 16, 1997	3.28	3.31	3.25	3.25
1329	NYSE	AZZ	Fri, Jun 13, 1997	3.19	3.22	3.16	3.22
1328	NYSE	AZZ	Thu, Jun 12, 1997	3.19	3.25	3.19	3.22
1327	NYSE	AZZ	Wed, Jun 11, 1997	3.22	3.25	3.19	3.19
1326	NYSE	AZZ	Tue, Jun 10, 1997	3.31	3.31	3.19	3.19
1325	NYSE	AZZ	Mon, Jun 9, 1997	3.22	3.31	3.19	3.31
1324	NYSE	AZZ	Fri, Jun 6, 1997	3.19	3.22	3.16	3.22
1323	NYSE	AZZ	Thu, Jun 5, 1997	3.16	3.22	3.16	3.19
1322	NYSE	AZZ	Wed, Jun 4, 1997	3.28	3.28	3.13	3.16
1321	NYSE	AZZ	Tue, Jun 3, 1997	3.22	3.25	3.19	3.22
1320	NYSE	AZZ	Mon, Jun 2, 1997	3.19	3.31	3.13	3.19
1319	NYSE	AZZ	Fri, May 30, 1997	3.00	3.09	2.94	3.06
1318	NYSE	AZZ	Thu, May 29, 1997	2.75	2.97	2.75	2.97
1317	NYSE	AZZ	Wed, May 28, 1997	2.75	2.78	2.72	2.75
1316	NYSE	AZZ	Tue, May 27, 1997	2.81	2.81	2.72	2.72
1315	NYSE	AZZ	Fri, May 23, 1997	2.72	2.84	2.72	2.81
1314	NYSE	AZZ	Thu, May 22, 1997	2.78	2.81	2.69	2.75
1313	NYSE	AZZ	Wed, May 21, 1997	2.78	2.81	2.75	2.75
1312	NYSE	AZZ	Tue, May 20, 1997	2.75	2.81	2.72	2.78
1311	NYSE	AZZ	Mon, May 19, 1997	2.84	2.84	2.72	2.75
1310	NYSE	AZZ	Fri, May 16, 1997	2.50	2.88	2.50	2.81
1309	NYSE	AZZ	Thu, May 15, 1997	2.53	2.53	2.47	2.47
1308	NYSE	AZZ	Wed, May 14, 1997	2.34	2.53	2.34	2.53
1307	NYSE	AZZ	Tue, May 13, 1997	2.38	2.41	2.34	2.34
1306	NYSE	AZZ	Mon, May 12, 1997	2.31	2.34	2.31	2.34
1305	NYSE	AZZ	Fri, May 9, 1997	2.31	2.34	2.31	2.31
1304	NYSE	AZZ	Thu, May 8, 1997	2.31	2.34	2.31	2.31
1303	NYSE	AZZ	Wed, May 7, 1997	2.38	2.38	2.31	2.31
1302	NYSE	AZZ	Tue, May 6, 1997	2.38	2.38	2.34	2.34
1301	NYSE	AZZ	Mon, May 5, 1997	2.28	2.41	2.28	2.38
1300	NYSE	AZZ	Fri, May 2, 1997	2.28	2.31	2.28	2.28
1299	NYSE	AZZ	Thu, May 1, 1997	2.31	2.31	2.28	2.31
1298	NYSE	AZZ	Wed, Apr 30, 1997	2.28	2.34	2.28	2.31
1297	NYSE	AZZ	Tue, Apr 29, 1997	2.31	2.31	2.28	2.28
1296	NYSE	AZZ	Mon, Apr 28, 1997	2.34	2.38	2.31	2.31
1295	NYSE	AZZ	Fri, Apr 25, 1997	2.34	2.34	2.34	2.34
1294	NYSE	AZZ	Thu, Apr 24, 1997	2.31	2.38	2.31	2.38
1293	NYSE	AZZ	Wed, Apr 23, 1997	2.41	2.41	2.31	2.31
1292	NYSE	AZZ	Tue, Apr 22, 1997	2.38	2.41	2.34	2.38
1291	NYSE	AZZ	Mon, Apr 21, 1997	2.34	2.38	2.34	2.34
1290	NYSE	AZZ	Fri, Apr 18, 1997	2.47	2.47	2.34	2.38
1289	NYSE	AZZ	Thu, Apr 17, 1997	2.41	2.47	2.41	2.44
1288	NYSE	AZZ	Wed, Apr 16, 1997	2.41	2.44	2.41	2.44
1287	NYSE	AZZ	Tue, Apr 15, 1997	2.50	2.50	2.41	2.41
1286	NYSE	AZZ	Mon, Apr 14, 1997	2.44	2.47	2.44	2.47
1285	NYSE	AZZ	Fri, Apr 11, 1997	2.44	2.44	2.38	2.41
1284	NYSE	AZZ	Thu, Apr 10, 1997	2.47	2.50	2.44	2.47
1283	NYSE	AZZ	Wed, Apr 9, 1997	2.44	2.47	2.44	2.44
1282	NYSE	AZZ	Tue, Apr 8, 1997	2.53	2.53	2.44	2.44
1281	NYSE	AZZ	Mon, Apr 7, 1997	2.47	2.53	2.47	2.53
1280	NYSE	AZZ	Fri, Apr 4, 1997	2.38	2.47	2.38	2.47
1279	NYSE	AZZ	Thu, Apr 3, 1997	2.47	2.47	2.41	2.41
1278	NYSE	AZZ	Wed, Apr 2, 1997	2.53	2.53	2.47	2.47
1277	NYSE	AZZ	Tue, Apr 1, 1997	2.59	2.59	2.53	2.53
1276	NYSE	AZZ	Mon, Mar 31, 1997	2.59	2.66	2.59	2.66
1275	NYSE	AZZ	Thu, Mar 27, 1997	2.50	2.63	2.50	2.53
1274	NYSE	AZZ	Wed, Mar 26, 1997	2.38	2.47	2.38	2.47
1273	NYSE	AZZ	Tue, Mar 25, 1997	2.44	2.44	2.38	2.38
1272	NYSE	AZZ	Mon, Mar 24, 1997	2.41	2.44	2.38	2.41
1271	NYSE	AZZ	Fri, Mar 21, 1997	2.44	2.47	2.41	2.41
1270	NYSE	AZZ	Thu, Mar 20, 1997	2.50	2.50	2.44	2.44
1269	NYSE	AZZ	Tue, Mar 18, 1997	2.66	2.66	2.47	2.53
1268	NYSE	AZZ	Mon, Mar 17, 1997	2.56	2.72	2.50	2.66
1267	NYSE	AZZ	Fri, Mar 14, 1997	2.50	2.63	2.47	2.53
1266	NYSE	AZZ	Thu, Mar 13, 1997	2.47	2.50	2.44	2.44
1265	NYSE	AZZ	Wed, Mar 12, 1997	2.53	2.53	2.44	2.47
1264	NYSE	AZZ	Tue, Mar 11, 1997	2.53	2.53	2.41	2.44
1263	NYSE	AZZ	Mon, Mar 10, 1997	2.50	2.53	2.47	2.50
1262	NYSE	AZZ	Fri, Mar 7, 1997	2.53	2.56	2.47	2.50
1261	NYSE	AZZ	Thu, Mar 6, 1997	2.38	2.53	2.38	2.53
1260	NYSE	AZZ	Wed, Mar 5, 1997	2.38	2.44	2.38	2.44
1259	NYSE	AZZ	Tue, Mar 4, 1997	2.34	2.38	2.30	2.38
1258	NYSE	AZZ	Mon, Mar 3, 1997	2.33	2.38	2.33	2.34
1257	NYSE	AZZ	Fri, Feb 28, 1997	2.47	2.50	2.33	2.33
1256	NYSE	AZZ	Thu, Feb 27, 1997	2.53	2.56	2.47	2.47
1255	NYSE	AZZ	Wed, Feb 26, 1997	2.59	2.63	2.50	2.53
1254	NYSE	AZZ	Tue, Feb 25, 1997	2.63	2.66	2.53	2.63
1253	NYSE	AZZ	Mon, Feb 24, 1997	2.44	2.63	2.44	2.56
1252	NYSE	AZZ	Fri, Feb 21, 1997	2.38	2.50	2.38	2.44
1251	NYSE	AZZ	Thu, Feb 20, 1997	2.50	2.56	2.38	2.38
1250	NYSE	AZZ	Wed, Feb 19, 1997	2.53	2.63	2.50	2.53
1249	NYSE	AZZ	Tue, Feb 18, 1997	2.63	2.63	2.53	2.56
1248	NYSE	AZZ	Fri, Feb 14, 1997	2.56	2.66	2.56	2.56
1247	NYSE	AZZ	Thu, Feb 13, 1997	2.59	2.63	2.50	2.56
1246	NYSE	AZZ	Wed, Feb 12, 1997	2.56	2.63	2.50	2.56
1245	NYSE	AZZ	Tue, Feb 11, 1997	2.44	2.59	2.44	2.47
1244	NYSE	AZZ	Mon, Feb 10, 1997	2.69	2.69	2.41	2.41
1243	NYSE	AZZ	Fri, Feb 7, 1997	2.59	2.75	2.56	2.66
1242	NYSE	AZZ	Thu, Feb 6, 1997	2.53	2.59	2.53	2.59
1241	NYSE	AZZ	Wed, Feb 5, 1997	2.66	2.69	2.53	2.58
1240	NYSE	AZZ	Tue, Feb 4, 1997	2.84	2.84	2.63	2.66
1239	NYSE	AZZ	Mon, Feb 3, 1997	2.69	2.84	2.59	2.78
1238	NYSE	AZZ	Fri, Jan 31, 1997	2.50	2.69	2.44	2.56
1237	NYSE	AZZ	Thu, Jan 30, 1997	2.41	2.47	2.38	2.47
1236	NYSE	AZZ	Wed, Jan 29, 1997	2.41	2.41	2.31	2.41
1235	NYSE	AZZ	Tue, Jan 28, 1997	2.44	2.47	2.31	2.41
1234	NYSE	AZZ	Mon, Jan 27, 1997	2.28	2.50	2.19	2.41
1233	NYSE	AZZ	Fri, Jan 24, 1997	2.41	2.41	2.19	2.22
1232	NYSE	AZZ	Thu, Jan 23, 1997	2.38	2.50	2.28	2.34
1231	NYSE	AZZ	Wed, Jan 22, 1997	2.41	2.47	2.19	2.28
1230	NYSE	AZZ	Tue, Jan 21, 1997	2.44	2.47	2.38	2.47
1229	NYSE	AZZ	Mon, Jan 20, 1997	2.44	2.53	2.38	2.44
1228	NYSE	AZZ	Fri, Jan 17, 1997	2.41	2.47	2.41	2.41
1227	NYSE	AZZ	Thu, Jan 16, 1997	2.47	2.63	2.34	2.47
1226	NYSE	AZZ	Wed, Jan 15, 1997	2.47	2.56	2.47	2.52
1225	NYSE	AZZ	Tue, Jan 14, 1997	2.47	2.56	2.41	2.50
1224	NYSE	AZZ	Mon, Jan 13, 1997	2.41	2.59	2.38	2.56
1223	NYSE	AZZ	Fri, Jan 10, 1997	2.38	2.50	2.31	2.41
1222	NYSE	AZZ	Thu, Jan 9, 1997	2.28	2.53	2.28	2.34
1221	NYSE	AZZ	Wed, Jan 8, 1997	2.22	2.34	2.22	2.28
1220	NYSE	AZZ	Tue, Jan 7, 1997	2.09	2.22	2.00	2.16
1219	NYSE	AZZ	Mon, Jan 6, 1997	2.00	2.06	2.00	2.03
1218	NYSE	AZZ	Fri, Jan 3, 1997	2.04	2.04	2.00	2.00
1217	NYSE	AZZ	Thu, Jan 2, 1997	2.00	2.09	2.00	2.02
1216	NYSE	AZZ	Tue, Dec 31, 1996	2.00	2.09	2.00	2.09
1215	NYSE	AZZ	Mon, Dec 30, 1996	2.09	2.09	2.00	2.00
1214	NYSE	AZZ	Fri, Dec 27, 1996	2.09	2.09	2.00	2.03
1213	NYSE	AZZ	Thu, Dec 26, 1996	2.00	2.09	2.00	2.09
1212	NYSE	AZZ	Tue, Dec 24, 1996	2.06	2.09	2.06	2.09
1211	NYSE	AZZ	Mon, Dec 23, 1996	2.03	2.13	2.00	2.06
1210	NYSE	AZZ	Fri, Dec 20, 1996	2.03	2.09	2.03	2.06
1209	NYSE	AZZ	Thu, Dec 19, 1996	2.09	2.11	2.03	2.06
1208	NYSE	AZZ	Wed, Dec 18, 1996	1.97	2.16	1.97	2.08
1207	NYSE	AZZ	Tue, Dec 17, 1996	2.09	2.09	1.97	1.97
1206	NYSE	AZZ	Mon, Dec 16, 1996	2.13	2.19	2.03	2.03
1205	NYSE	AZZ	Fri, Dec 13, 1996	2.09	2.09	2.03	2.06
1204	NYSE	AZZ	Thu, Dec 12, 1996	2.00	2.13	2.00	2.06
1203	NYSE	AZZ	Wed, Dec 11, 1996	1.92	2.08	1.92	2.00
1202	NYSE	AZZ	Tue, Dec 10, 1996	1.89	2.00	1.89	1.97
1201	NYSE	AZZ	Mon, Dec 9, 1996	1.88	2.00	1.84	1.89
1200	NYSE	AZZ	Fri, Dec 6, 1996	1.69	1.88	1.69	1.78
1199	NYSE	AZZ	Thu, Dec 5, 1996	1.84	1.84	1.75	1.75
1198	NYSE	AZZ	Wed, Dec 4, 1996	1.69	1.81	1.69	1.78
1197	NYSE	AZZ	Tue, Dec 3, 1996	1.75	1.81	1.69	1.69
1196	NYSE	AZZ	Mon, Dec 2, 1996	1.78	1.81	1.75	1.75
1195	NYSE	AZZ	Fri, Nov 29, 1996	1.88	1.88	1.78	1.78
1194	NYSE	AZZ	Wed, Nov 27, 1996	1.88	1.88	1.78	1.84
1193	NYSE	AZZ	Tue, Nov 26, 1996	1.88	1.88	1.78	1.81
1192	NYSE	AZZ	Mon, Nov 25, 1996	1.72	1.88	1.72	1.81
1191	NYSE	AZZ	Fri, Nov 22, 1996	1.78	1.88	1.72	1.72
1190	NYSE	AZZ	Thu, Nov 21, 1996	1.84	1.91	1.78	1.78
1189	NYSE	AZZ	Wed, Nov 20, 1996	1.75	1.81	1.70	1.81
1188	NYSE	AZZ	Tue, Nov 19, 1996	1.77	1.77	1.69	1.77
1187	NYSE	AZZ	Mon, Nov 18, 1996	1.64	1.72	1.64	1.69
1186	NYSE	AZZ	Fri, Nov 15, 1996	1.64	1.69	1.64	1.64
1185	NYSE	AZZ	Thu, Nov 14, 1996	1.66	1.72	1.63	1.69
1184	NYSE	AZZ	Wed, Nov 13, 1996	1.72	1.72	1.67	1.69
1183	NYSE	AZZ	Tue, Nov 12, 1996	1.69	1.70	1.69	1.69
1182	NYSE	AZZ	Mon, Nov 11, 1996	1.75	1.75	1.70	1.70
1181	NYSE	AZZ	Fri, Nov 8, 1996	1.73	1.73	1.70	1.70
1180	NYSE	AZZ	Thu, Nov 7, 1996	1.73	1.75	1.70	1.75
1179	NYSE	AZZ	Wed, Nov 6, 1996	1.75	1.75	1.73	1.75
1178	NYSE	AZZ	Tue, Nov 5, 1996	1.73	1.78	1.73	1.75
1177	NYSE	AZZ	Mon, Nov 4, 1996	1.72	1.75	1.72	1.75
1176	NYSE	AZZ	Fri, Nov 1, 1996	1.73	1.75	1.73	1.73
1175	NYSE	AZZ	Thu, Oct 31, 1996	1.72	1.75	1.72	1.75
1174	NYSE	AZZ	Wed, Oct 30, 1996	1.69	1.75	1.69	1.75
1173	NYSE	AZZ	Tue, Oct 29, 1996	1.75	1.75	1.75	1.75
1172	NYSE	AZZ	Mon, Oct 28, 1996	1.72	1.78	1.66	1.77
1171	NYSE	AZZ	Fri, Oct 25, 1996	1.67	1.81	1.67	1.75
1170	NYSE	AZZ	Thu, Oct 24, 1996	1.75	1.81	1.72	1.73
1169	NYSE	AZZ	Wed, Oct 23, 1996	1.88	1.91	1.78	1.84
1168	NYSE	AZZ	Tue, Oct 22, 1996	1.81	1.91	1.69	1.91
1167	NYSE	AZZ	Mon, Oct 21, 1996	2.00	2.00	1.81	1.84
1166	NYSE	AZZ	Fri, Oct 18, 1996	1.94	2.00	1.94	1.95
1165	NYSE	AZZ	Thu, Oct 17, 1996	2.03	2.03	1.91	1.95
1164	NYSE	AZZ	Wed, Oct 16, 1996	2.03	2.03	1.97	1.97
1163	NYSE	AZZ	Tue, Oct 15, 1996	2.03	2.03	1.97	1.97
1162	NYSE	AZZ	Mon, Oct 14, 1996	2.06	2.06	1.97	2.03
1161	NYSE	AZZ	Fri, Oct 11, 1996	1.97	2.00	1.97	2.00
1160	NYSE	AZZ	Thu, Oct 10, 1996	2.03	2.03	1.94	1.97
1159	NYSE	AZZ	Wed, Oct 9, 1996	2.03	2.03	1.94	1.94
1158	NYSE	AZZ	Tue, Oct 8, 1996	1.94	2.00	1.94	2.00
1157	NYSE	AZZ	Mon, Oct 7, 1996	2.00	2.06	1.94	1.94
1156	NYSE	AZZ	Fri, Oct 4, 1996	2.19	2.19	1.97	2.00
1155	NYSE	AZZ	Thu, Oct 3, 1996	2.09	2.19	2.09	2.19
1154	NYSE	AZZ	Wed, Oct 2, 1996	2.09	2.09	2.09	2.09
1153	NYSE	AZZ	Tue, Oct 1, 1996	2.09	2.16	2.09	2.09
1152	NYSE	AZZ	Mon, Sep 30, 1996	2.09	2.19	2.09	2.09
1151	NYSE	AZZ	Fri, Sep 27, 1996	2.22	2.22	2.09	2.18
1150	NYSE	AZZ	Thu, Sep 26, 1996	2.21	2.22	2.09	2.16
1149	NYSE	AZZ	Wed, Sep 25, 1996	2.08	2.22	2.08	2.22
1148	NYSE	AZZ	Tue, Sep 24, 1996	2.19	2.19	2.08	2.08
1147	NYSE	AZZ	Mon, Sep 23, 1996	2.09	2.19	2.06	2.13
1146	NYSE	AZZ	Fri, Sep 20, 1996	2.19	2.28	2.09	2.17
1145	NYSE	AZZ	Thu, Sep 19, 1996	2.14	2.25	2.09	2.25
1144	NYSE	AZZ	Wed, Sep 18, 1996	2.22	2.28	2.08	2.11
1143	NYSE	AZZ	Tue, Sep 17, 1996	2.28	2.28	2.19	2.22
1142	NYSE	AZZ	Mon, Sep 16, 1996	2.09	2.28	2.07	2.28
1141	NYSE	AZZ	Fri, Sep 13, 1996	2.00	2.16	2.00	2.03
1140	NYSE	AZZ	Thu, Sep 12, 1996	1.88	2.03	1.88	2.00
1139	NYSE	AZZ	Wed, Sep 11, 1996	1.88	1.94	1.88	1.88
1138	NYSE	AZZ	Tue, Sep 10, 1996	1.94	1.94	1.84	1.88
1137	NYSE	AZZ	Mon, Sep 9, 1996	1.91	1.91	1.91	1.91
1136	NYSE	AZZ	Thu, Sep 5, 1996	1.94	1.94	1.84	1.84
1135	NYSE	AZZ	Wed, Sep 4, 1996	1.97	2.03	1.84	1.88
1134	NYSE	AZZ	Tue, Sep 3, 1996	1.94	2.03	1.88	1.97
1133	NYSE	AZZ	Fri, Aug 30, 1996	1.84	1.97	1.84	1.88
1132	NYSE	AZZ	Thu, Aug 29, 1996	1.84	1.94	1.84	1.91
1131	NYSE	AZZ	Wed, Aug 28, 1996	1.78	1.91	1.78	1.86
1130	NYSE	AZZ	Tue, Aug 27, 1996	1.69	1.75	1.67	1.72
1129	NYSE	AZZ	Mon, Aug 26, 1996	1.84	1.84	1.69	1.69
1128	NYSE	AZZ	Fri, Aug 23, 1996	1.84	1.84	1.75	1.75
1127	NYSE	AZZ	Thu, Aug 22, 1996	1.72	1.84	1.66	1.78
1126	NYSE	AZZ	Wed, Aug 21, 1996	1.63	1.69	1.63	1.69
1125	NYSE	AZZ	Tue, Aug 20, 1996	1.59	1.66	1.59	1.66
1124	NYSE	AZZ	Mon, Aug 19, 1996	1.63	1.66	1.59	1.59
1123	NYSE	AZZ	Fri, Aug 16, 1996	1.63	1.66	1.59	1.63
1122	NYSE	AZZ	Thu, Aug 15, 1996	1.63	1.63	1.63	1.63
1121	NYSE	AZZ	Wed, Aug 14, 1996	1.63	1.63	1.63	1.63
1120	NYSE	AZZ	Tue, Aug 13, 1996	1.63	1.63	1.63	1.63
1119	NYSE	AZZ	Mon, Aug 12, 1996	1.59	1.66	1.56	1.66
1118	NYSE	AZZ	Fri, Aug 9, 1996	1.59	1.59	1.56	1.56
1117	NYSE	AZZ	Thu, Aug 8, 1996	1.53	1.66	1.53	1.58
1116	NYSE	AZZ	Wed, Aug 7, 1996	1.66	1.66	1.53	1.53
1115	NYSE	AZZ	Tue, Aug 6, 1996	1.59	1.63	1.56	1.56
1114	NYSE	AZZ	Mon, Aug 5, 1996	1.69	1.75	1.59	1.66
1113	NYSE	AZZ	Fri, Aug 2, 1996	1.66	1.72	1.59	1.72
1112	NYSE	AZZ	Thu, Aug 1, 1996	1.56	1.59	1.50	1.58
1111	NYSE	AZZ	Wed, Jul 31, 1996	1.50	1.56	1.50	1.56
1110	NYSE	AZZ	Tue, Jul 30, 1996	1.59	1.59	1.50	1.50
1109	NYSE	AZZ	Mon, Jul 29, 1996	1.59	1.66	1.59	1.59
1108	NYSE	AZZ	Fri, Jul 26, 1996	1.66	1.66	1.59	1.63
1107	NYSE	AZZ	Thu, Jul 25, 1996	1.63	1.66	1.56	1.61
1106	NYSE	AZZ	Wed, Jul 24, 1996	1.56	1.66	1.56	1.66
1105	NYSE	AZZ	Tue, Jul 23, 1996	1.69	1.75	1.66	1.75
1104	NYSE	AZZ	Mon, Jul 22, 1996	1.84	1.84	1.66	1.75
1103	NYSE	AZZ	Fri, Jul 19, 1996	1.75	1.84	1.72	1.80
1102	NYSE	AZZ	Thu, Jul 18, 1996	1.59	1.75	1.59	1.75
1101	NYSE	AZZ	Wed, Jul 17, 1996	1.81	1.81	1.50	1.63
1100	NYSE	AZZ	Tue, Jul 16, 1996	1.63	1.72	1.63	1.72
1099	NYSE	AZZ	Mon, Jul 15, 1996	1.69	1.69	1.63	1.64
1098	NYSE	AZZ	Fri, Jul 12, 1996	1.72	1.78	1.63	1.63
1097	NYSE	AZZ	Thu, Jul 11, 1996	1.78	1.78	1.63	1.77
1096	NYSE	AZZ	Wed, Jul 10, 1996	1.88	1.88	1.78	1.81
1095	NYSE	AZZ	Tue, Jul 9, 1996	1.81	1.91	1.78	1.81
1094	NYSE	AZZ	Mon, Jul 8, 1996	1.78	1.94	1.78	1.84
1093	NYSE	AZZ	Fri, Jul 5, 1996	1.84	1.84	1.78	1.81
1092	NYSE	AZZ	Wed, Jul 3, 1996	1.81	1.88	1.75	1.81
1091	NYSE	AZZ	Tue, Jul 2, 1996	1.78	1.91	1.78	1.91
1090	NYSE	AZZ	Mon, Jul 1, 1996	1.91	1.91	1.81	1.81
1089	NYSE	AZZ	Fri, Jun 28, 1996	1.78	1.84	1.78	1.81
1088	NYSE	AZZ	Thu, Jun 27, 1996	1.75	1.77	1.67	1.77
1087	NYSE	AZZ	Wed, Jun 26, 1996	1.66	1.75	1.66	1.69
1086	NYSE	AZZ	Tue, Jun 25, 1996	1.84	1.84	1.72	1.75
1085	NYSE	AZZ	Mon, Jun 24, 1996	1.94	1.94	1.81	1.84
1084	NYSE	AZZ	Fri, Jun 21, 1996	1.81	1.91	1.75	1.84
1083	NYSE	AZZ	Thu, Jun 20, 1996	1.94	1.94	1.69	1.78
1082	NYSE	AZZ	Wed, Jun 19, 1996	1.66	2.06	1.63	1.81
1081	NYSE	AZZ	Tue, Jun 18, 1996	1.66	1.66	1.56	1.59
1080	NYSE	AZZ	Mon, Jun 17, 1996	1.75	1.75	1.56	1.63
1079	NYSE	AZZ	Fri, Jun 14, 1996	1.74	1.75	1.69	1.75
1078	NYSE	AZZ	Thu, Jun 13, 1996	1.88	1.88	1.69	1.75
1077	NYSE	AZZ	Wed, Jun 12, 1996	1.84	1.91	1.75	1.78
1076	NYSE	AZZ	Tue, Jun 11, 1996	1.66	1.88	1.59	1.84
1075	NYSE	AZZ	Mon, Jun 10, 1996	1.59	1.78	1.53	1.66
1074	NYSE	AZZ	Fri, Jun 7, 1996	1.53	1.59	1.53	1.59
1073	NYSE	AZZ	Thu, Jun 6, 1996	1.59	1.59	1.53	1.56
1072	NYSE	AZZ	Wed, Jun 5, 1996	1.56	1.59	1.53	1.59
1071	NYSE	AZZ	Tue, Jun 4, 1996	1.59	1.72	1.56	1.56
1070	NYSE	AZZ	Mon, Jun 3, 1996	1.56	1.59	1.50	1.59
1069	NYSE	AZZ	Fri, May 31, 1996	1.56	1.56	1.50	1.50
1068	NYSE	AZZ	Thu, May 30, 1996	1.56	1.56	1.50	1.50
1067	NYSE	AZZ	Wed, May 29, 1996	1.59	1.59	1.50	1.53
1066	NYSE	AZZ	Tue, May 28, 1996	1.50	1.56	1.44	1.53
1065	NYSE	AZZ	Fri, May 24, 1996	1.47	1.47	1.47	1.47
1064	NYSE	AZZ	Thu, May 23, 1996	1.41	1.47	1.41	1.44
1063	NYSE	AZZ	Wed, May 22, 1996	1.41	1.44	1.41	1.44
1062	NYSE	AZZ	Tue, May 21, 1996	1.44	1.45	1.44	1.45
1061	NYSE	AZZ	Mon, May 20, 1996	1.44	1.45	1.44	1.45
1060	NYSE	AZZ	Fri, May 17, 1996	1.44	1.45	1.44	1.45
1059	NYSE	AZZ	Wed, May 15, 1996	1.44	1.53	1.44	1.45
1058	NYSE	AZZ	Tue, May 14, 1996	1.50	1.53	1.50	1.50
1057	NYSE	AZZ	Mon, May 13, 1996	1.47	1.47	1.47	1.47
1056	NYSE	AZZ	Fri, May 10, 1996	1.50	1.56	1.50	1.56
1055	NYSE	AZZ	Thu, May 9, 1996	1.56	1.56	1.50	1.50
1054	NYSE	AZZ	Wed, May 8, 1996	1.44	1.53	1.44	1.52
1053	NYSE	AZZ	Tue, May 7, 1996	1.47	1.47	1.41	1.44
1052	NYSE	AZZ	Mon, May 6, 1996	1.47	1.48	1.38	1.44
1051	NYSE	AZZ	Fri, May 3, 1996	1.47	1.50	1.45	1.47
1050	NYSE	AZZ	Thu, May 2, 1996	1.47	1.48	1.47	1.48
1049	NYSE	AZZ	Wed, May 1, 1996	1.47	1.50	1.47	1.48
1048	NYSE	AZZ	Tue, Apr 30, 1996	1.47	1.50	1.45	1.48
1047	NYSE	AZZ	Mon, Apr 29, 1996	1.47	1.56	1.44	1.50
1046	NYSE	AZZ	Fri, Apr 26, 1996	1.47	1.47	1.41	1.47
1045	NYSE	AZZ	Thu, Apr 25, 1996	1.45	1.47	1.41	1.47
1044	NYSE	AZZ	Wed, Apr 24, 1996	1.47	1.47	1.41	1.45
1043	NYSE	AZZ	Tue, Apr 23, 1996	1.47	1.47	1.47	1.47
1042	NYSE	AZZ	Mon, Apr 22, 1996	1.38	1.47	1.38	1.45
1041	NYSE	AZZ	Fri, Apr 19, 1996	1.44	1.44	1.38	1.41
1040	NYSE	AZZ	Thu, Apr 18, 1996	1.34	1.47	1.28	1.44
1039	NYSE	AZZ	Wed, Apr 17, 1996	1.28	1.38	1.28	1.28
1038	NYSE	AZZ	Fri, Apr 12, 1996	1.28	1.38	1.28	1.31
1037	NYSE	AZZ	Thu, Apr 11, 1996	1.28	1.38	1.28	1.38
1036	NYSE	AZZ	Wed, Apr 10, 1996	1.19	1.38	1.19	1.34
1035	NYSE	AZZ	Tue, Apr 9, 1996	1.28	1.28	1.19	1.19
1034	NYSE	AZZ	Mon, Apr 8, 1996	1.22	1.23	1.19	1.23
1033	NYSE	AZZ	Thu, Apr 4, 1996	1.25	1.28	1.25	1.25
1032	NYSE	AZZ	Wed, Apr 3, 1996	1.22	1.28	1.22	1.28
1031	NYSE	AZZ	Tue, Apr 2, 1996	1.28	1.28	1.25	1.27
1030	NYSE	AZZ	Mon, Apr 1, 1996	1.25	1.31	1.22	1.25
1029	NYSE	AZZ	Fri, Mar 29, 1996	1.22	1.22	1.19	1.22
1028	NYSE	AZZ	Thu, Mar 28, 1996	1.13	1.22	1.09	1.09
1027	NYSE	AZZ	Wed, Mar 27, 1996	1.16	1.25	1.16	1.16
1026	NYSE	AZZ	Tue, Mar 26, 1996	1.19	1.28	1.16	1.16
1025	NYSE	AZZ	Mon, Mar 25, 1996	1.25	1.31	1.19	1.20
1024	NYSE	AZZ	Fri, Mar 22, 1996	1.28	1.28	1.22	1.25
1023	NYSE	AZZ	Thu, Mar 21, 1996	1.25	1.28	1.22	1.25
1022	NYSE	AZZ	Wed, Mar 20, 1996	1.22	1.28	1.22	1.22
1021	NYSE	AZZ	Tue, Mar 19, 1996	1.19	1.25	1.19	1.22
1020	NYSE	AZZ	Mon, Mar 18, 1996	1.28	1.28	1.20	1.25
1019	NYSE	AZZ	Fri, Mar 15, 1996	1.19	1.28	1.16	1.22
1018	NYSE	AZZ	Thu, Mar 14, 1996	1.19	1.19	1.16	1.19
1017	NYSE	AZZ	Wed, Mar 13, 1996	1.13	1.16	1.09	1.09
1016	NYSE	AZZ	Mon, Mar 11, 1996	1.19	1.19	1.09	1.16
1015	NYSE	AZZ	Fri, Mar 8, 1996	1.19	1.19	1.19	1.19
1014	NYSE	AZZ	Thu, Mar 7, 1996	1.22	1.22	1.14	1.14
1013	NYSE	AZZ	Wed, Mar 6, 1996	1.22	1.22	1.16	1.16
1012	NYSE	AZZ	Tue, Mar 5, 1996	1.13	1.22	1.13	1.22
1011	NYSE	AZZ	Mon, Mar 4, 1996	1.13	1.13	1.13	1.13
1010	NYSE	AZZ	Fri, Mar 1, 1996	1.13	1.19	1.13	1.19
1009	NYSE	AZZ	Wed, Feb 28, 1996	1.13	1.13	1.13	1.13
1008	NYSE	AZZ	Tue, Feb 27, 1996	1.16	1.16	1.16	1.16
1007	NYSE	AZZ	Mon, Feb 26, 1996	1.16	1.16	1.16	1.16
1006	NYSE	AZZ	Fri, Feb 23, 1996	1.19	1.19	1.19	1.19
1005	NYSE	AZZ	Thu, Feb 22, 1996	1.19	1.22	1.19	1.19
1004	NYSE	AZZ	Wed, Feb 21, 1996	1.25	1.25	1.22	1.22
1003	NYSE	AZZ	Tue, Feb 20, 1996	1.16	1.20	1.16	1.19
1002	NYSE	AZZ	Fri, Feb 16, 1996	1.19	1.22	1.19	1.22
1001	NYSE	AZZ	Thu, Feb 15, 1996	1.13	1.13	1.13	1.13
1000	NYSE	AZZ	Wed, Feb 14, 1996	1.13	1.18	1.13	1.13
999	NYSE	AZZ	Tue, Feb 13, 1996	1.19	1.19	1.13	1.13
998	NYSE	AZZ	Mon, Feb 12, 1996	1.13	1.18	1.09	1.16
997	NYSE	AZZ	Fri, Feb 9, 1996	1.13	1.14	1.13	1.13
996	NYSE	AZZ	Thu, Feb 8, 1996	1.13	1.13	1.13	1.13
995	NYSE	AZZ	Wed, Feb 7, 1996	1.13	1.13	1.13	1.13
994	NYSE	AZZ	Tue, Feb 6, 1996	1.13	1.13	1.13	1.13
993	NYSE	AZZ	Mon, Feb 5, 1996	1.09	1.19	1.09	1.16
992	NYSE	AZZ	Fri, Feb 2, 1996	1.13	1.19	1.13	1.19
991	NYSE	AZZ	Thu, Feb 1, 1996	1.16	1.16	1.09	1.16
990	NYSE	AZZ	Wed, Jan 31, 1996	1.09	1.16	1.09	1.16
989	NYSE	AZZ	Tue, Jan 30, 1996	1.09	1.09	1.09	1.09
988	NYSE	AZZ	Mon, Jan 29, 1996	1.09	1.13	1.09	1.13
987	NYSE	AZZ	Fri, Jan 26, 1996	1.09	1.16	1.09	1.16
986	NYSE	AZZ	Thu, Jan 25, 1996	1.09	1.16	1.09	1.16
985	NYSE	AZZ	Wed, Jan 24, 1996	1.19	1.19	1.13	1.13
984	NYSE	AZZ	Tue, Jan 23, 1996	1.18	1.18	1.18	1.18
983	NYSE	AZZ	Mon, Jan 22, 1996	1.13	1.16	1.13	1.14
982	NYSE	AZZ	Fri, Jan 19, 1996	1.16	1.16	1.16	1.16
981	NYSE	AZZ	Thu, Jan 18, 1996	1.16	1.16	1.16	1.16
980	NYSE	AZZ	Wed, Jan 17, 1996	1.16	1.25	1.16	1.19
979	NYSE	AZZ	Tue, Jan 16, 1996	1.16	1.16	1.16	1.16
978	NYSE	AZZ	Mon, Jan 15, 1996	1.16	1.17	1.16	1.17
977	NYSE	AZZ	Fri, Jan 12, 1996	1.20	1.20	1.20	1.20
976	NYSE	AZZ	Wed, Jan 10, 1996	1.16	1.16	1.16	1.16
975	NYSE	AZZ	Tue, Jan 9, 1996	1.25	1.25	1.16	1.19
974	NYSE	AZZ	Mon, Jan 8, 1996	1.19	1.25	1.16	1.22
973	NYSE	AZZ	Fri, Jan 5, 1996	1.19	1.19	1.19	1.19
972	NYSE	AZZ	Thu, Jan 4, 1996	1.34	1.34	1.19	1.19
971	NYSE	AZZ	Wed, Jan 3, 1996	1.19	1.30	1.19	1.28
970	NYSE	AZZ	Tue, Jan 2, 1996	1.25	1.25	1.16	1.19
969	NYSE	AZZ	Fri, Dec 29, 1995	1.25	1.25	1.16	1.25
968	NYSE	AZZ	Thu, Dec 28, 1995	1.16	1.22	1.16	1.16
967	NYSE	AZZ	Wed, Dec 27, 1995	1.16	1.22	1.16	1.16
966	NYSE	AZZ	Tue, Dec 26, 1995	1.22	1.28	1.19	1.25
965	NYSE	AZZ	Fri, Dec 22, 1995	0.97	1.22	0.97	1.22
964	NYSE	AZZ	Thu, Dec 21, 1995	1.00	1.00	0.91	0.97
963	NYSE	AZZ	Wed, Dec 20, 1995	0.95	0.95	0.91	0.91
962	NYSE	AZZ	Tue, Dec 19, 1995	0.97	1.00	0.97	1.00
961	NYSE	AZZ	Mon, Dec 18, 1995	1.00	1.03	0.91	0.91
960	NYSE	AZZ	Fri, Dec 15, 1995	1.00	1.00	1.00	1.00
959	NYSE	AZZ	Thu, Dec 14, 1995	1.09	1.09	1.00	1.02
958	NYSE	AZZ	Wed, Dec 13, 1995	0.94	1.09	0.94	1.06
957	NYSE	AZZ	Tue, Dec 12, 1995	0.94	0.98	0.94	0.98
956	NYSE	AZZ	Mon, Dec 11, 1995	0.94	1.03	0.94	0.98
955	NYSE	AZZ	Fri, Dec 8, 1995	0.95	1.03	0.95	0.97
954	NYSE	AZZ	Thu, Dec 7, 1995	0.97	1.03	0.95	0.95
953	NYSE	AZZ	Wed, Dec 6, 1995	0.95	0.95	0.95	0.95
952	NYSE	AZZ	Tue, Dec 5, 1995	1.03	1.03	0.95	0.98
951	NYSE	AZZ	Mon, Dec 4, 1995	0.91	1.03	0.91	1.00
950	NYSE	AZZ	Fri, Dec 1, 1995	0.88	0.94	0.88	0.94
949	NYSE	AZZ	Thu, Nov 30, 1995	0.91	0.91	0.84	0.88
948	NYSE	AZZ	Wed, Nov 29, 1995	0.84	0.91	0.84	0.88
947	NYSE	AZZ	Tue, Nov 28, 1995	0.84	0.91	0.84	0.84
946	NYSE	AZZ	Fri, Nov 24, 1995	0.84	0.84	0.84	0.84
945	NYSE	AZZ	Wed, Nov 22, 1995	0.84	0.84	0.84	0.84
944	NYSE	AZZ	Tue, Nov 21, 1995	0.91	0.91	0.91	0.91
943	NYSE	AZZ	Mon, Nov 20, 1995	0.84	0.91	0.84	0.91
942	NYSE	AZZ	Fri, Nov 17, 1995	0.84	0.88	0.84	0.88
941	NYSE	AZZ	Thu, Nov 16, 1995	0.91	0.91	0.84	0.91
940	NYSE	AZZ	Wed, Nov 15, 1995	0.84	0.88	0.84	0.84
939	NYSE	AZZ	Tue, Nov 14, 1995	0.84	0.88	0.84	0.84
938	NYSE	AZZ	Mon, Nov 13, 1995	0.88	0.88	0.84	0.84
937	NYSE	AZZ	Fri, Nov 10, 1995	0.88	0.88	0.88	0.88
936	NYSE	AZZ	Thu, Nov 9, 1995	0.88	0.88	0.88	0.88
935	NYSE	AZZ	Wed, Nov 8, 1995	0.88	0.94	0.88	0.88
934	NYSE	AZZ	Tue, Nov 7, 1995	0.88	0.94	0.88	0.89
933	NYSE	AZZ	Mon, Nov 6, 1995	0.84	0.84	0.84	0.84
932	NYSE	AZZ	Fri, Nov 3, 1995	0.84	0.84	0.84	0.84
931	NYSE	AZZ	Thu, Nov 2, 1995	0.81	0.88	0.81	0.88
930	NYSE	AZZ	Wed, Nov 1, 1995	0.84	0.88	0.81	0.86
929	NYSE	AZZ	Tue, Oct 31, 1995	0.84	0.84	0.84	0.84
928	NYSE	AZZ	Mon, Oct 30, 1995	0.84	0.91	0.84	0.91
927	NYSE	AZZ	Fri, Oct 27, 1995	0.84	0.91	0.84	0.88
926	NYSE	AZZ	Thu, Oct 26, 1995	0.91	0.91	0.88	0.88
925	NYSE	AZZ	Wed, Oct 25, 1995	0.88	0.91	0.88	0.91
924	NYSE	AZZ	Tue, Oct 24, 1995	0.88	0.91	0.84	0.84
923	NYSE	AZZ	Mon, Oct 23, 1995	0.88	0.88	0.88	0.88
922	NYSE	AZZ	Fri, Oct 20, 1995	0.91	0.91	0.88	0.88
921	NYSE	AZZ	Thu, Oct 19, 1995	0.88	0.88	0.88	0.88
920	NYSE	AZZ	Wed, Oct 18, 1995	0.88	0.88	0.88	0.88
919	NYSE	AZZ	Tue, Oct 17, 1995	0.88	0.88	0.88	0.88
918	NYSE	AZZ	Mon, Oct 16, 1995	0.91	0.91	0.88	0.88
917	NYSE	AZZ	Fri, Oct 13, 1995	0.89	0.91	0.88	0.88
916	NYSE	AZZ	Thu, Oct 12, 1995	0.91	0.91	0.88	0.91
915	NYSE	AZZ	Wed, Oct 11, 1995	0.94	0.94	0.88	0.88
914	NYSE	AZZ	Tue, Oct 10, 1995	0.88	0.94	0.88	0.88
913	NYSE	AZZ	Mon, Oct 9, 1995	0.94	0.97	0.91	0.97
912	NYSE	AZZ	Fri, Oct 6, 1995	0.94	0.97	0.94	0.97
911	NYSE	AZZ	Thu, Oct 5, 1995	0.95	0.95	0.94	0.94
910	NYSE	AZZ	Wed, Oct 4, 1995	0.94	0.94	0.94	0.94
909	NYSE	AZZ	Tue, Oct 3, 1995	0.94	0.95	0.94	0.94
908	NYSE	AZZ	Mon, Oct 2, 1995	0.94	0.95	0.94	0.95
907	NYSE	AZZ	Fri, Sep 29, 1995	0.94	0.94	0.94	0.94
906	NYSE	AZZ	Thu, Sep 28, 1995	0.97	0.97	0.97	0.97
905	NYSE	AZZ	Wed, Sep 27, 1995	0.94	0.94	0.94	0.94
904	NYSE	AZZ	Tue, Sep 26, 1995	0.94	0.97	0.94	0.95
903	NYSE	AZZ	Mon, Sep 25, 1995	0.94	0.94	0.94	0.94
902	NYSE	AZZ	Fri, Sep 22, 1995	0.97	0.97	0.95	0.97
901	NYSE	AZZ	Thu, Sep 21, 1995	0.97	0.97	0.97	0.97
900	NYSE	AZZ	Wed, Sep 20, 1995	0.97	0.97	0.91	0.94
899	NYSE	AZZ	Tue, Sep 19, 1995	0.88	0.88	0.88	0.88
898	NYSE	AZZ	Mon, Sep 18, 1995	0.88	0.97	0.88	0.91
897	NYSE	AZZ	Fri, Sep 15, 1995	0.88	0.91	0.88	0.91
896	NYSE	AZZ	Thu, Sep 14, 1995	0.94	0.97	0.91	0.91
895	NYSE	AZZ	Wed, Sep 13, 1995	0.97	1.00	0.97	0.97
894	NYSE	AZZ	Tue, Sep 12, 1995	1.00	1.00	0.97	1.00
893	NYSE	AZZ	Mon, Sep 11, 1995	1.00	1.00	1.00	1.00
892	NYSE	AZZ	Fri, Sep 8, 1995	0.94	1.00	0.94	0.94
891	NYSE	AZZ	Thu, Sep 7, 1995	0.97	1.03	0.94	0.97
890	NYSE	AZZ	Wed, Sep 6, 1995	0.97	1.03	0.91	1.03
889	NYSE	AZZ	Tue, Sep 5, 1995	0.91	0.91	0.91	0.91
888	NYSE	AZZ	Fri, Sep 1, 1995	0.88	0.88	0.88	0.88
887	NYSE	AZZ	Wed, Aug 30, 1995	0.88	0.88	0.88	0.88
886	NYSE	AZZ	Tue, Aug 29, 1995	0.91	0.94	0.88	0.88
885	NYSE	AZZ	Mon, Aug 28, 1995	0.84	0.88	0.84	0.84
884	NYSE	AZZ	Fri, Aug 25, 1995	0.84	0.88	0.84	0.84
883	NYSE	AZZ	Thu, Aug 24, 1995	0.84	0.89	0.84	0.88
882	NYSE	AZZ	Tue, Aug 22, 1995	0.94	0.94	0.84	0.89
881	NYSE	AZZ	Mon, Aug 21, 1995	0.84	0.84	0.84	0.84
880	NYSE	AZZ	Fri, Aug 18, 1995	0.94	0.94	0.84	0.89
879	NYSE	AZZ	Wed, Aug 16, 1995	0.84	0.84	0.84	0.84
878	NYSE	AZZ	Tue, Aug 15, 1995	0.84	0.88	0.84	0.88
877	NYSE	AZZ	Mon, Aug 14, 1995	0.88	0.88	0.88	0.88
876	NYSE	AZZ	Fri, Aug 11, 1995	0.88	0.88	0.88	0.88
875	NYSE	AZZ	Thu, Aug 10, 1995	0.94	0.94	0.94	0.94
874	NYSE	AZZ	Wed, Aug 9, 1995	0.88	0.88	0.88	0.88
873	NYSE	AZZ	Tue, Aug 8, 1995	0.94	0.94	0.88	0.88
872	NYSE	AZZ	Fri, Aug 4, 1995	0.88	0.94	0.88	0.91
871	NYSE	AZZ	Thu, Aug 3, 1995	0.91	0.94	0.91	0.94
870	NYSE	AZZ	Wed, Aug 2, 1995	0.88	0.97	0.88	0.88
869	NYSE	AZZ	Tue, Aug 1, 1995	0.94	0.97	0.88	0.91
868	NYSE	AZZ	Mon, Jul 31, 1995	0.81	0.88	0.81	0.88
867	NYSE	AZZ	Fri, Jul 28, 1995	0.81	0.81	0.81	0.81
866	NYSE	AZZ	Thu, Jul 27, 1995	0.81	0.84	0.81	0.84
865	NYSE	AZZ	Wed, Jul 26, 1995	0.81	0.81	0.81	0.81
864	NYSE	AZZ	Tue, Jul 25, 1995	0.88	0.88	0.81	0.81
863	NYSE	AZZ	Fri, Jul 21, 1995	0.88	0.88	0.78	0.78
862	NYSE	AZZ	Thu, Jul 20, 1995	0.88	0.88	0.78	0.78
861	NYSE	AZZ	Tue, Jul 18, 1995	0.81	0.88	0.81	0.88
860	NYSE	AZZ	Mon, Jul 17, 1995	0.88	0.89	0.81	0.88
859	NYSE	AZZ	Fri, Jul 14, 1995	0.81	0.88	0.81	0.87
858	NYSE	AZZ	Thu, Jul 13, 1995	0.81	0.81	0.81	0.81
857	NYSE	AZZ	Tue, Jul 11, 1995	0.81	0.81	0.81	0.81
856	NYSE	AZZ	Mon, Jul 10, 1995	0.81	0.81	0.81	0.81
855	NYSE	AZZ	Fri, Jul 7, 1995	0.88	0.88	0.88	0.88
854	NYSE	AZZ	Thu, Jul 6, 1995	0.81	0.88	0.81	0.88
853	NYSE	AZZ	Wed, Jul 5, 1995	0.81	0.84	0.81	0.84
852	NYSE	AZZ	Mon, Jul 3, 1995	0.84	0.84	0.84	0.84
851	NYSE	AZZ	Fri, Jun 30, 1995	0.88	0.88	0.81	0.81
850	NYSE	AZZ	Thu, Jun 29, 1995	0.88	0.88	0.84	0.84
849	NYSE	AZZ	Wed, Jun 28, 1995	0.84	0.88	0.81	0.81
848	NYSE	AZZ	Tue, Jun 27, 1995	0.88	0.88	0.84	0.84
847	NYSE	AZZ	Mon, Jun 26, 1995	0.84	0.91	0.84	0.88
846	NYSE	AZZ	Fri, Jun 23, 1995	0.84	0.91	0.84	0.91
845	NYSE	AZZ	Thu, Jun 22, 1995	0.91	0.91	0.91	0.91
844	NYSE	AZZ	Wed, Jun 21, 1995	0.84	0.88	0.84	0.88
843	NYSE	AZZ	Tue, Jun 20, 1995	0.84	0.84	0.84	0.84
842	NYSE	AZZ	Mon, Jun 19, 1995	0.84	0.91	0.84	0.91
841	NYSE	AZZ	Fri, Jun 16, 1995	0.91	0.91	0.91	0.91
840	NYSE	AZZ	Thu, Jun 15, 1995	0.88	0.88	0.84	0.84
839	NYSE	AZZ	Wed, Jun 14, 1995	0.84	0.88	0.84	0.88
838	NYSE	AZZ	Tue, Jun 13, 1995	0.84	0.84	0.84	0.84
837	NYSE	AZZ	Mon, Jun 12, 1995	0.84	0.88	0.84	0.88
836	NYSE	AZZ	Fri, Jun 9, 1995	0.84	0.91	0.84	0.91
835	NYSE	AZZ	Thu, Jun 8, 1995	0.88	0.89	0.88	0.89
834	NYSE	AZZ	Wed, Jun 7, 1995	0.86	0.91	0.84	0.84
833	NYSE	AZZ	Tue, Jun 6, 1995	0.84	0.91	0.84	0.88
832	NYSE	AZZ	Mon, Jun 5, 1995	0.84	0.88	0.84	0.84
831	NYSE	AZZ	Fri, Jun 2, 1995	0.88	0.91	0.84	0.84
830	NYSE	AZZ	Thu, Jun 1, 1995	0.88	0.91	0.88	0.91
829	NYSE	AZZ	Wed, May 31, 1995	0.91	0.91	0.88	0.88
828	NYSE	AZZ	Tue, May 30, 1995	0.88	0.88	0.88	0.88
827	NYSE	AZZ	Wed, May 24, 1995	0.88	0.91	0.88	0.89
826	NYSE	AZZ	Tue, May 23, 1995	0.88	0.88	0.88	0.88
825	NYSE	AZZ	Mon, May 22, 1995	0.88	0.88	0.88	0.88
824	NYSE	AZZ	Fri, May 19, 1995	0.91	0.94	0.88	0.88
823	NYSE	AZZ	Thu, May 18, 1995	0.97	0.97	0.91	0.91
822	NYSE	AZZ	Wed, May 17, 1995	0.94	0.94	0.91	0.91
821	NYSE	AZZ	Tue, May 16, 1995	0.94	0.97	0.94	0.97
820	NYSE	AZZ	Mon, May 15, 1995	0.94	0.94	0.94	0.94
819	NYSE	AZZ	Fri, May 12, 1995	1.00	1.00	0.94	0.94
818	NYSE	AZZ	Thu, May 11, 1995	0.94	0.97	0.94	0.97
817	NYSE	AZZ	Wed, May 10, 1995	0.94	1.00	0.94	1.00
816	NYSE	AZZ	Tue, May 9, 1995	1.00	1.00	0.94	0.97
815	NYSE	AZZ	Mon, May 8, 1995	0.94	0.94	0.94	0.94
814	NYSE	AZZ	Fri, May 5, 1995	0.94	0.94	0.94	0.94
813	NYSE	AZZ	Thu, May 4, 1995	1.00	1.00	0.94	0.94
812	NYSE	AZZ	Wed, May 3, 1995	0.94	0.94	0.94	0.94
811	NYSE	AZZ	Tue, May 2, 1995	1.00	1.00	0.94	0.95
810	NYSE	AZZ	Mon, May 1, 1995	1.00	1.00	0.97	0.97
809	NYSE	AZZ	Fri, Apr 28, 1995	0.97	0.97	0.97	0.97
808	NYSE	AZZ	Thu, Apr 27, 1995	0.94	0.94	0.94	0.94
807	NYSE	AZZ	Wed, Apr 26, 1995	0.94	0.94	0.94	0.94
806	NYSE	AZZ	Tue, Apr 25, 1995	1.00	1.00	0.94	0.94
805	NYSE	AZZ	Mon, Apr 24, 1995	1.00	1.00	0.94	0.94
804	NYSE	AZZ	Fri, Apr 21, 1995	1.00	1.00	0.94	0.94
803	NYSE	AZZ	Thu, Apr 20, 1995	0.94	0.94	0.94	0.94
802	NYSE	AZZ	Tue, Apr 18, 1995	0.97	0.97	0.94	0.97
801	NYSE	AZZ	Mon, Apr 17, 1995	0.94	0.97	0.94	0.95
800	NYSE	AZZ	Thu, Apr 13, 1995	0.91	0.91	0.91	0.91
799	NYSE	AZZ	Wed, Apr 12, 1995	0.88	0.91	0.88	0.91
798	NYSE	AZZ	Tue, Apr 11, 1995	0.97	0.97	0.92	0.97
797	NYSE	AZZ	Mon, Apr 10, 1995	0.88	0.97	0.88	0.88
796	NYSE	AZZ	Fri, Apr 7, 1995	0.88	0.97	0.88	0.97
795	NYSE	AZZ	Thu, Apr 6, 1995	0.88	0.88	0.88	0.88
794	NYSE	AZZ	Wed, Apr 5, 1995	0.97	0.97	0.88	0.88
793	NYSE	AZZ	Tue, Apr 4, 1995	1.00	1.00	0.88	0.91
792	NYSE	AZZ	Mon, Apr 3, 1995	1.03	1.03	0.94	0.94
791	NYSE	AZZ	Fri, Mar 31, 1995	1.03	1.03	1.00	1.00
790	NYSE	AZZ	Thu, Mar 30, 1995	0.94	1.02	0.94	0.94
789	NYSE	AZZ	Wed, Mar 29, 1995	0.94	0.97	0.94	0.97
788	NYSE	AZZ	Tue, Mar 28, 1995	0.94	1.03	0.94	0.94
787	NYSE	AZZ	Mon, Mar 27, 1995	0.97	0.97	0.94	0.97
786	NYSE	AZZ	Fri, Mar 24, 1995	0.97	0.97	0.97	0.97
785	NYSE	AZZ	Thu, Mar 23, 1995	1.00	1.00	0.98	0.98
784	NYSE	AZZ	Wed, Mar 22, 1995	1.00	1.00	0.97	0.97
783	NYSE	AZZ	Tue, Mar 21, 1995	0.97	1.00	0.97	1.00
782	NYSE	AZZ	Fri, Mar 17, 1995	1.00	1.00	0.97	0.97
781	NYSE	AZZ	Thu, Mar 16, 1995	0.97	0.97	0.97	0.97
780	NYSE	AZZ	Wed, Mar 15, 1995	1.03	1.03	0.97	0.97
779	NYSE	AZZ	Mon, Mar 13, 1995	1.00	1.03	0.97	1.03
778	NYSE	AZZ	Fri, Mar 10, 1995	1.00	1.00	1.00	1.00
777	NYSE	AZZ	Thu, Mar 9, 1995	1.00	1.00	1.00	1.00
776	NYSE	AZZ	Wed, Mar 8, 1995	1.09	1.09	1.00	1.00
775	NYSE	AZZ	Tue, Mar 7, 1995	1.00	1.00	1.00	1.00
774	NYSE	AZZ	Mon, Mar 6, 1995	1.06	1.06	1.00	1.00
773	NYSE	AZZ	Thu, Mar 2, 1995	1.06	1.06	1.06	1.06
772	NYSE	AZZ	Wed, Mar 1, 1995	1.06	1.13	1.06	1.09
771	NYSE	AZZ	Tue, Feb 28, 1995	1.06	1.06	1.06	1.06
770	NYSE	AZZ	Mon, Feb 27, 1995	1.06	1.13	1.06	1.06
769	NYSE	AZZ	Fri, Feb 24, 1995	1.13	1.13	1.06	1.06
768	NYSE	AZZ	Thu, Feb 23, 1995	1.06	1.13	1.06	1.06
767	NYSE	AZZ	Wed, Feb 22, 1995	1.06	1.11	1.06	1.11
766	NYSE	AZZ	Tue, Feb 21, 1995	1.11	1.13	1.11	1.11
765	NYSE	AZZ	Fri, Feb 17, 1995	1.14	1.14	1.14	1.14
764	NYSE	AZZ	Thu, Feb 16, 1995	1.16	1.16	1.06	1.16
763	NYSE	AZZ	Wed, Feb 15, 1995	1.06	1.14	1.06	1.14
762	NYSE	AZZ	Tue, Feb 14, 1995	1.13	1.13	1.09	1.09
761	NYSE	AZZ	Mon, Feb 13, 1995	1.19	1.19	1.16	1.16
760	NYSE	AZZ	Fri, Feb 10, 1995	1.16	1.16	1.16	1.16
759	NYSE	AZZ	Thu, Feb 9, 1995	1.16	1.16	1.16	1.16
758	NYSE	AZZ	Wed, Feb 8, 1995	1.16	1.19	1.16	1.19
757	NYSE	AZZ	Mon, Feb 6, 1995	1.25	1.25	1.25	1.25
756	NYSE	AZZ	Fri, Feb 3, 1995	1.25	1.25	1.16	1.16
755	NYSE	AZZ	Wed, Feb 1, 1995	1.25	1.25	1.25	1.25
754	NYSE	AZZ	Tue, Jan 31, 1995	1.16	1.25	1.16	1.25
753	NYSE	AZZ	Mon, Jan 30, 1995	1.16	1.17	1.16	1.17
752	NYSE	AZZ	Fri, Jan 27, 1995	1.16	1.19	1.16	1.16
751	NYSE	AZZ	Thu, Jan 26, 1995	1.25	1.25	1.16	1.19
750	NYSE	AZZ	Wed, Jan 25, 1995	1.13	1.25	1.13	1.16
749	NYSE	AZZ	Tue, Jan 24, 1995	1.06	1.25	1.06	1.16
748	NYSE	AZZ	Mon, Jan 23, 1995	1.11	1.16	1.06	1.16
747	NYSE	AZZ	Fri, Jan 20, 1995	1.06	1.16	1.06	1.09
746	NYSE	AZZ	Thu, Jan 19, 1995	1.06	1.16	1.06	1.09
745	NYSE	AZZ	Wed, Jan 18, 1995	1.09	1.16	1.06	1.13
744	NYSE	AZZ	Tue, Jan 17, 1995	0.97	1.13	0.97	1.06
743	NYSE	AZZ	Mon, Jan 16, 1995	0.97	0.97	0.97	0.97
742	NYSE	AZZ	Fri, Jan 13, 1995	0.97	1.00	0.97	0.97
741	NYSE	AZZ	Wed, Jan 11, 1995	0.97	1.00	0.97	0.97
740	NYSE	AZZ	Tue, Jan 10, 1995	1.06	1.06	0.97	1.00
739	NYSE	AZZ	Mon, Jan 9, 1995	0.97	1.03	0.97	0.97
738	NYSE	AZZ	Thu, Jan 5, 1995	1.06	1.06	1.06	1.06
737	NYSE	AZZ	Wed, Jan 4, 1995	1.06	1.06	1.03	1.03
736	NYSE	AZZ	Tue, Jan 3, 1995	1.06	1.06	0.97	0.97
735	NYSE	AZZ	Fri, Dec 30, 1994	0.97	1.00	0.97	0.97
734	NYSE	AZZ	Thu, Dec 29, 1994	1.00	1.06	1.00	1.03
733	NYSE	AZZ	Wed, Dec 28, 1994	1.02	1.06	1.00	1.06
732	NYSE	AZZ	Tue, Dec 27, 1994	1.00	1.09	1.00	1.06
731	NYSE	AZZ	Fri, Dec 23, 1994	0.97	1.09	0.97	1.09
730	NYSE	AZZ	Thu, Dec 22, 1994	0.97	1.03	0.97	1.03
729	NYSE	AZZ	Wed, Dec 21, 1994	0.97	0.97	0.97	0.97
728	NYSE	AZZ	Tue, Dec 20, 1994	0.97	1.00	0.97	1.00
727	NYSE	AZZ	Mon, Dec 19, 1994	1.06	1.06	0.97	1.00
726	NYSE	AZZ	Fri, Dec 16, 1994	0.97	1.06	0.97	0.98
725	NYSE	AZZ	Thu, Dec 15, 1994	0.97	1.06	0.97	1.06
724	NYSE	AZZ	Wed, Dec 14, 1994	0.97	1.06	0.97	1.06
723	NYSE	AZZ	Tue, Dec 13, 1994	1.00	1.00	0.97	0.97
722	NYSE	AZZ	Mon, Dec 12, 1994	1.06	1.06	1.06	1.06
721	NYSE	AZZ	Fri, Dec 9, 1994	1.06	1.06	1.00	1.03
720	NYSE	AZZ	Thu, Dec 8, 1994	1.06	1.06	1.00	1.06
719	NYSE	AZZ	Wed, Dec 7, 1994	1.08	1.08	1.03	1.03
718	NYSE	AZZ	Tue, Dec 6, 1994	1.06	1.09	1.03	1.03
717	NYSE	AZZ	Mon, Dec 5, 1994	1.03	1.03	1.03	1.03
716	NYSE	AZZ	Fri, Dec 2, 1994	1.03	1.03	1.03	1.03
715	NYSE	AZZ	Thu, Dec 1, 1994	1.09	1.13	1.03	1.13
714	NYSE	AZZ	Wed, Nov 30, 1994	1.03	1.03	1.03	1.03
713	NYSE	AZZ	Tue, Nov 29, 1994	1.03	1.08	1.03	1.06
712	NYSE	AZZ	Mon, Nov 28, 1994	1.03	1.03	1.03	1.03
711	NYSE	AZZ	Fri, Nov 25, 1994	1.06	1.06	1.06	1.06
710	NYSE	AZZ	Tue, Nov 22, 1994	1.06	1.13	1.06	1.06
709	NYSE	AZZ	Mon, Nov 21, 1994	1.06	1.13	1.06	1.06
708	NYSE	AZZ	Thu, Nov 17, 1994	1.13	1.13	1.13	1.13
707	NYSE	AZZ	Wed, Nov 16, 1994	1.09	1.09	1.03	1.03
706	NYSE	AZZ	Tue, Nov 15, 1994	1.13	1.13	1.08	1.09
705	NYSE	AZZ	Mon, Nov 14, 1994	1.03	1.03	1.03	1.03
704	NYSE	AZZ	Fri, Nov 11, 1994	1.03	1.06	1.03	1.03
703	NYSE	AZZ	Thu, Nov 10, 1994	1.03	1.03	1.03	1.03
702	NYSE	AZZ	Wed, Nov 9, 1994	1.03	1.13	1.03	1.13
701	NYSE	AZZ	Tue, Nov 8, 1994	1.16	1.16	1.03	1.03
700	NYSE	AZZ	Mon, Nov 7, 1994	1.16	1.16	1.13	1.16
699	NYSE	AZZ	Fri, Nov 4, 1994	1.09	1.16	1.09	1.16
698	NYSE	AZZ	Wed, Nov 2, 1994	1.16	1.16	1.16	1.16
697	NYSE	AZZ	Tue, Nov 1, 1994	1.09	1.13	1.09	1.09
696	NYSE	AZZ	Mon, Oct 31, 1994	1.09	1.13	1.09	1.13
695	NYSE	AZZ	Fri, Oct 28, 1994	1.09	1.09	1.09	1.09
694	NYSE	AZZ	Thu, Oct 27, 1994	1.09	1.19	1.09	1.14
693	NYSE	AZZ	Wed, Oct 26, 1994	1.16	1.16	1.09	1.13
692	NYSE	AZZ	Mon, Oct 24, 1994	1.09	1.09	1.09	1.09
691	NYSE	AZZ	Fri, Oct 21, 1994	1.09	1.13	1.09	1.13
690	NYSE	AZZ	Thu, Oct 20, 1994	1.16	1.16	1.09	1.13
689	NYSE	AZZ	Wed, Oct 19, 1994	1.09	1.16	1.09	1.16
688	NYSE	AZZ	Tue, Oct 18, 1994	1.09	1.16	1.09	1.16
687	NYSE	AZZ	Mon, Oct 17, 1994	1.09	1.13	1.09	1.11
686	NYSE	AZZ	Fri, Oct 14, 1994	1.16	1.16	1.09	1.09
685	NYSE	AZZ	Thu, Oct 13, 1994	1.16	1.16	1.09	1.09
684	NYSE	AZZ	Wed, Oct 12, 1994	1.16	1.16	1.09	1.09
683	NYSE	AZZ	Tue, Oct 11, 1994	1.13	1.13	1.09	1.09
682	NYSE	AZZ	Mon, Oct 10, 1994	1.13	1.13	1.13	1.13
681	NYSE	AZZ	Fri, Oct 7, 1994	1.06	1.13	1.06	1.13
680	NYSE	AZZ	Thu, Oct 6, 1994	1.06	1.13	1.06	1.13
679	NYSE	AZZ	Wed, Oct 5, 1994	1.09	1.13	1.09	1.13
678	NYSE	AZZ	Tue, Oct 4, 1994	1.09	1.13	1.09	1.09
677	NYSE	AZZ	Mon, Oct 3, 1994	1.09	1.19	1.09	1.09
676	NYSE	AZZ	Fri, Sep 30, 1994	1.19	1.19	1.14	1.14
675	NYSE	AZZ	Thu, Sep 29, 1994	1.13	1.13	1.13	1.13
674	NYSE	AZZ	Tue, Sep 27, 1994	1.19	1.19	1.19	1.19
673	NYSE	AZZ	Mon, Sep 26, 1994	1.13	1.19	1.13	1.19
672	NYSE	AZZ	Fri, Sep 23, 1994	1.13	1.13	1.13	1.13
671	NYSE	AZZ	Thu, Sep 22, 1994	1.16	1.16	1.13	1.13
670	NYSE	AZZ	Wed, Sep 21, 1994	1.16	1.19	1.09	1.13
669	NYSE	AZZ	Tue, Sep 20, 1994	1.16	1.19	1.09	1.11
668	NYSE	AZZ	Mon, Sep 19, 1994	1.16	1.16	1.16	1.16
667	NYSE	AZZ	Fri, Sep 16, 1994	1.19	1.19	1.19	1.19
666	NYSE	AZZ	Thu, Sep 15, 1994	1.19	1.19	1.19	1.19
665	NYSE	AZZ	Wed, Sep 14, 1994	1.22	1.22	1.22	1.22
664	NYSE	AZZ	Mon, Sep 12, 1994	1.19	1.23	1.19	1.22
663	NYSE	AZZ	Fri, Sep 9, 1994	1.19	1.19	1.19	1.19
662	NYSE	AZZ	Thu, Sep 8, 1994	1.25	1.28	1.19	1.27
661	NYSE	AZZ	Wed, Sep 7, 1994	1.19	1.19	1.16	1.16
660	NYSE	AZZ	Tue, Sep 6, 1994	1.16	1.19	1.16	1.16
659	NYSE	AZZ	Fri, Sep 2, 1994	1.16	1.19	1.16	1.19
658	NYSE	AZZ	Thu, Sep 1, 1994	1.16	1.19	1.16	1.16
657	NYSE	AZZ	Wed, Aug 31, 1994	1.22	1.22	1.16	1.16
656	NYSE	AZZ	Tue, Aug 30, 1994	1.16	1.16	1.16	1.16
655	NYSE	AZZ	Mon, Aug 29, 1994	1.16	1.16	1.16	1.16
654	NYSE	AZZ	Fri, Aug 26, 1994	1.22	1.22	1.22	1.22
653	NYSE	AZZ	Thu, Aug 25, 1994	1.16	1.25	1.16	1.16
652	NYSE	AZZ	Wed, Aug 24, 1994	1.20	1.25	1.16	1.25
651	NYSE	AZZ	Mon, Aug 22, 1994	1.20	1.20	1.20	1.20
650	NYSE	AZZ	Fri, Aug 19, 1994	1.23	1.28	1.19	1.28
649	NYSE	AZZ	Thu, Aug 18, 1994	1.22	1.28	1.19	1.19
648	NYSE	AZZ	Wed, Aug 17, 1994	1.23	1.28	1.23	1.28
647	NYSE	AZZ	Tue, Aug 16, 1994	1.19	1.25	1.19	1.25
646	NYSE	AZZ	Mon, Aug 15, 1994	1.25	1.28	1.19	1.23
645	NYSE	AZZ	Fri, Aug 12, 1994	1.16	1.16	1.16	1.16
644	NYSE	AZZ	Thu, Aug 11, 1994	1.16	1.22	1.16	1.16
643	NYSE	AZZ	Wed, Aug 10, 1994	1.25	1.25	1.25	1.25
642	NYSE	AZZ	Tue, Aug 9, 1994	1.19	1.22	1.16	1.16
641	NYSE	AZZ	Mon, Aug 8, 1994	1.28	1.28	1.25	1.25
640	NYSE	AZZ	Fri, Aug 5, 1994	1.28	1.28	1.19	1.22
639	NYSE	AZZ	Thu, Aug 4, 1994	1.31	1.31	1.20	1.25
638	NYSE	AZZ	Wed, Aug 3, 1994	1.28	1.34	1.22	1.31
637	NYSE	AZZ	Tue, Aug 2, 1994	1.19	1.19	1.19	1.19
636	NYSE	AZZ	Mon, Aug 1, 1994	1.19	1.19	1.19	1.19
635	NYSE	AZZ	Fri, Jul 29, 1994	1.19	1.28	1.19	1.22
634	NYSE	AZZ	Thu, Jul 28, 1994	1.19	1.25	1.19	1.19
633	NYSE	AZZ	Wed, Jul 27, 1994	1.19	1.22	1.19	1.19
632	NYSE	AZZ	Mon, Jul 25, 1994	1.19	1.28	1.19	1.28
631	NYSE	AZZ	Fri, Jul 22, 1994	1.28	1.28	1.25	1.25
630	NYSE	AZZ	Thu, Jul 21, 1994	1.22	1.22	1.22	1.22
629	NYSE	AZZ	Wed, Jul 20, 1994	1.25	1.28	1.25	1.28
628	NYSE	AZZ	Tue, Jul 19, 1994	1.31	1.31	1.25	1.25
627	NYSE	AZZ	Mon, Jul 18, 1994	1.28	1.28	1.25	1.25
626	NYSE	AZZ	Fri, Jul 15, 1994	1.31	1.31	1.28	1.31
625	NYSE	AZZ	Thu, Jul 14, 1994	1.34	1.38	1.28	1.38
624	NYSE	AZZ	Wed, Jul 13, 1994	1.31	1.34	1.22	1.34
623	NYSE	AZZ	Tue, Jul 12, 1994	1.31	1.31	1.25	1.28
622	NYSE	AZZ	Thu, Jul 7, 1994	1.31	1.31	1.25	1.31
621	NYSE	AZZ	Wed, Jul 6, 1994	1.22	1.22	1.22	1.22
620	NYSE	AZZ	Tue, Jul 5, 1994	1.31	1.31	1.25	1.31
619	NYSE	AZZ	Fri, Jul 1, 1994	1.25	1.31	1.25	1.25
618	NYSE	AZZ	Thu, Jun 30, 1994	1.25	1.31	1.25	1.31
617	NYSE	AZZ	Wed, Jun 29, 1994	1.25	1.31	1.25	1.31
616	NYSE	AZZ	Tue, Jun 28, 1994	1.25	1.25	1.25	1.25
615	NYSE	AZZ	Mon, Jun 27, 1994	1.25	1.25	1.25	1.25
614	NYSE	AZZ	Fri, Jun 24, 1994	1.28	1.28	1.25	1.28
613	NYSE	AZZ	Thu, Jun 23, 1994	1.31	1.31	1.25	1.31
612	NYSE	AZZ	Wed, Jun 22, 1994	1.22	1.31	1.22	1.31
611	NYSE	AZZ	Tue, Jun 21, 1994	1.22	1.22	1.22	1.22
610	NYSE	AZZ	Mon, Jun 20, 1994	1.22	1.25	1.22	1.22
609	NYSE	AZZ	Fri, Jun 17, 1994	1.22	1.25	1.22	1.22
608	NYSE	AZZ	Thu, Jun 16, 1994	1.22	1.22	1.22	1.22
607	NYSE	AZZ	Wed, Jun 15, 1994	1.28	1.28	1.22	1.22
606	NYSE	AZZ	Tue, Jun 14, 1994	1.25	1.28	1.25	1.28
605	NYSE	AZZ	Mon, Jun 13, 1994	1.25	1.31	1.25	1.25
604	NYSE	AZZ	Fri, Jun 10, 1994	1.28	1.28	1.28	1.28
603	NYSE	AZZ	Thu, Jun 9, 1994	1.31	1.31	1.28	1.28
602	NYSE	AZZ	Wed, Jun 8, 1994	1.28	1.28	1.28	1.28
601	NYSE	AZZ	Tue, Jun 7, 1994	1.31	1.31	1.28	1.31
600	NYSE	AZZ	Mon, Jun 6, 1994	1.31	1.34	1.31	1.34
599	NYSE	AZZ	Fri, Jun 3, 1994	1.38	1.38	1.31	1.31
598	NYSE	AZZ	Thu, Jun 2, 1994	1.31	1.38	1.31	1.38
597	NYSE	AZZ	Wed, Jun 1, 1994	1.31	1.31	1.31	1.31
596	NYSE	AZZ	Tue, May 31, 1994	1.28	1.28	1.28	1.28
595	NYSE	AZZ	Fri, May 27, 1994	1.28	1.38	1.28	1.38
594	NYSE	AZZ	Thu, May 26, 1994	1.25	1.30	1.25	1.25
593	NYSE	AZZ	Wed, May 25, 1994	1.19	1.25	1.19	1.25
592	NYSE	AZZ	Tue, May 24, 1994	1.19	1.19	1.19	1.19
591	NYSE	AZZ	Mon, May 23, 1994	1.19	1.19	1.19	1.19
590	NYSE	AZZ	Fri, May 20, 1994	1.22	1.25	1.16	1.19
589	NYSE	AZZ	Thu, May 19, 1994	1.34	1.34	1.22	1.22
588	NYSE	AZZ	Wed, May 18, 1994	1.34	1.38	1.34	1.34
587	NYSE	AZZ	Tue, May 17, 1994	1.34	1.41	1.34	1.41
586	NYSE	AZZ	Mon, May 16, 1994	1.34	1.41	1.34	1.41
585	NYSE	AZZ	Fri, May 13, 1994	1.41	1.41	1.34	1.34
584	NYSE	AZZ	Thu, May 12, 1994	1.34	1.41	1.34	1.38
583	NYSE	AZZ	Wed, May 11, 1994	1.34	1.38	1.34	1.38
582	NYSE	AZZ	Tue, May 10, 1994	1.34	1.41	1.31	1.38
581	NYSE	AZZ	Mon, May 9, 1994	1.31	1.34	1.31	1.34
580	NYSE	AZZ	Fri, May 6, 1994	1.31	1.34	1.31	1.34
579	NYSE	AZZ	Thu, May 5, 1994	1.31	1.34	1.31	1.34
578	NYSE	AZZ	Wed, May 4, 1994	1.34	1.34	1.31	1.31
577	NYSE	AZZ	Tue, May 3, 1994	1.31	1.38	1.31	1.31
576	NYSE	AZZ	Mon, May 2, 1994	1.38	1.38	1.38	1.38
575	NYSE	AZZ	Fri, Apr 29, 1994	1.31	1.38	1.31	1.31
574	NYSE	AZZ	Thu, Apr 28, 1994	1.38	1.38	1.38	1.38
573	NYSE	AZZ	Tue, Apr 26, 1994	1.38	1.38	1.31	1.38
572	NYSE	AZZ	Mon, Apr 25, 1994	1.38	1.38	1.31	1.31
571	NYSE	AZZ	Fri, Apr 22, 1994	1.31	1.38	1.31	1.34
570	NYSE	AZZ	Thu, Apr 21, 1994	1.31	1.34	1.31	1.34
569	NYSE	AZZ	Wed, Apr 20, 1994	1.31	1.31	1.31	1.31
568	NYSE	AZZ	Tue, Apr 19, 1994	1.31	1.34	1.31	1.34
567	NYSE	AZZ	Mon, Apr 18, 1994	1.31	1.34	1.31	1.34
566	NYSE	AZZ	Fri, Apr 15, 1994	1.38	1.38	1.31	1.31
565	NYSE	AZZ	Thu, Apr 14, 1994	1.31	1.38	1.31	1.38
564	NYSE	AZZ	Wed, Apr 13, 1994	1.31	1.34	1.31	1.31
563	NYSE	AZZ	Tue, Apr 12, 1994	1.41	1.41	1.31	1.31
562	NYSE	AZZ	Mon, Apr 11, 1994	1.31	1.41	1.31	1.31
561	NYSE	AZZ	Fri, Apr 8, 1994	1.41	1.41	1.28	1.38
560	NYSE	AZZ	Thu, Apr 7, 1994	1.41	1.41	1.38	1.41
559	NYSE	AZZ	Wed, Apr 6, 1994	1.28	1.41	1.28	1.41
558	NYSE	AZZ	Tue, Apr 5, 1994	1.34	1.41	1.28	1.41
557	NYSE	AZZ	Mon, Apr 4, 1994	1.28	1.34	1.28	1.34
556	NYSE	AZZ	Thu, Mar 31, 1994	1.31	1.38	1.31	1.38
555	NYSE	AZZ	Wed, Mar 30, 1994	1.34	1.34	1.31	1.34
554	NYSE	AZZ	Tue, Mar 29, 1994	1.38	1.38	1.31	1.31
553	NYSE	AZZ	Mon, Mar 28, 1994	1.50	1.50	1.31	1.38
552	NYSE	AZZ	Fri, Mar 25, 1994	1.50	1.56	1.50	1.50
551	NYSE	AZZ	Thu, Mar 24, 1994	1.53	1.56	1.50	1.50
550	NYSE	AZZ	Wed, Mar 23, 1994	1.47	1.53	1.47	1.53
549	NYSE	AZZ	Tue, Mar 22, 1994	1.50	1.53	1.50	1.53
548	NYSE	AZZ	Mon, Mar 21, 1994	1.50	1.53	1.50	1.53
547	NYSE	AZZ	Fri, Mar 18, 1994	1.47	1.53	1.47	1.53
546	NYSE	AZZ	Wed, Mar 16, 1994	1.47	1.47	1.47	1.47
545	NYSE	AZZ	Tue, Mar 15, 1994	1.53	1.53	1.47	1.47
544	NYSE	AZZ	Mon, Mar 14, 1994	1.41	1.50	1.41	1.50
543	NYSE	AZZ	Fri, Mar 11, 1994	1.47	1.50	1.41	1.41
542	NYSE	AZZ	Thu, Mar 10, 1994	1.41	1.47	1.41	1.44
541	NYSE	AZZ	Wed, Mar 9, 1994	1.41	1.50	1.41	1.41
540	NYSE	AZZ	Tue, Mar 8, 1994	1.50	1.50	1.41	1.41
539	NYSE	AZZ	Mon, Mar 7, 1994	1.50	1.50	1.41	1.41
538	NYSE	AZZ	Fri, Mar 4, 1994	1.50	1.50	1.41	1.50
537	NYSE	AZZ	Thu, Mar 3, 1994	1.50	1.50	1.41	1.45
536	NYSE	AZZ	Wed, Mar 2, 1994	1.53	1.53	1.44	1.44
535	NYSE	AZZ	Tue, Mar 1, 1994	1.50	1.59	1.50	1.50
534	NYSE	AZZ	Mon, Feb 28, 1994	1.59	1.59	1.50	1.59
533	NYSE	AZZ	Fri, Feb 25, 1994	1.50	1.53	1.50	1.50
532	NYSE	AZZ	Thu, Feb 24, 1994	1.50	1.59	1.50	1.53
531	NYSE	AZZ	Wed, Feb 23, 1994	1.53	1.59	1.50	1.59
530	NYSE	AZZ	Tue, Feb 22, 1994	1.50	1.53	1.44	1.53
529	NYSE	AZZ	Fri, Feb 18, 1994	1.56	1.63	1.47	1.47
528	NYSE	AZZ	Thu, Feb 17, 1994	1.63	1.63	1.56	1.63
527	NYSE	AZZ	Wed, Feb 16, 1994	1.59	1.66	1.59	1.63
526	NYSE	AZZ	Tue, Feb 15, 1994	1.66	1.66	1.59	1.59
525	NYSE	AZZ	Mon, Feb 14, 1994	1.63	1.66	1.59	1.59
524	NYSE	AZZ	Fri, Feb 11, 1994	1.63	1.63	1.56	1.56
523	NYSE	AZZ	Thu, Feb 10, 1994	1.63	1.63	1.56	1.63
522	NYSE	AZZ	Wed, Feb 9, 1994	1.63	1.63	1.53	1.53
521	NYSE	AZZ	Tue, Feb 8, 1994	1.56	1.63	1.53	1.63
520	NYSE	AZZ	Mon, Feb 7, 1994	1.47	1.53	1.47	1.53
519	NYSE	AZZ	Fri, Feb 4, 1994	1.53	1.56	1.50	1.50
518	NYSE	AZZ	Thu, Feb 3, 1994	1.56	1.63	1.50	1.59
517	NYSE	AZZ	Wed, Feb 2, 1994	1.56	1.56	1.47	1.56
516	NYSE	AZZ	Tue, Feb 1, 1994	1.56	1.56	1.44	1.50
515	NYSE	AZZ	Mon, Jan 31, 1994	1.53	1.56	1.44	1.56
514	NYSE	AZZ	Fri, Jan 28, 1994	1.47	1.53	1.44	1.44
513	NYSE	AZZ	Thu, Jan 27, 1994	1.44	1.47	1.38	1.47
512	NYSE	AZZ	Wed, Jan 26, 1994	1.31	1.47	1.22	1.41
511	NYSE	AZZ	Tue, Jan 25, 1994	1.28	1.28	1.22	1.28
510	NYSE	AZZ	Mon, Jan 24, 1994	1.25	1.28	1.25	1.27
509	NYSE	AZZ	Fri, Jan 21, 1994	1.25	1.28	1.25	1.27
508	NYSE	AZZ	Thu, Jan 20, 1994	1.25	1.27	1.25	1.25
507	NYSE	AZZ	Wed, Jan 19, 1994	1.25	1.25	1.25	1.25
506	NYSE	AZZ	Tue, Jan 18, 1994	1.25	1.28	1.25	1.25
505	NYSE	AZZ	Mon, Jan 17, 1994	1.28	1.28	1.25	1.28
504	NYSE	AZZ	Fri, Jan 14, 1994	1.28	1.28	1.22	1.28
503	NYSE	AZZ	Thu, Jan 13, 1994	1.19	1.28	1.19	1.25
502	NYSE	AZZ	Wed, Jan 12, 1994	1.25	1.25	1.19	1.19
501	NYSE	AZZ	Tue, Jan 11, 1994	1.19	1.25	1.19	1.25
500	NYSE	AZZ	Mon, Jan 10, 1994	1.25	1.25	1.19	1.22
499	NYSE	AZZ	Fri, Jan 7, 1994	1.28	1.28	1.19	1.25
498	NYSE	AZZ	Thu, Jan 6, 1994	1.25	1.25	1.19	1.19
497	NYSE	AZZ	Wed, Jan 5, 1994	1.25	1.25	1.19	1.22
496	NYSE	AZZ	Tue, Jan 4, 1994	1.25	1.25	1.25	1.25
495	NYSE	AZZ	Mon, Jan 3, 1994	1.25	1.25	1.19	1.19
494	NYSE	AZZ	Fri, Dec 31, 1993	1.25	1.25	1.25	1.25
493	NYSE	AZZ	Thu, Dec 30, 1993	1.16	1.22	1.16	1.22
492	NYSE	AZZ	Wed, Dec 29, 1993	1.19	1.25	1.09	1.17
491	NYSE	AZZ	Tue, Dec 28, 1993	1.19	1.25	1.13	1.22
490	NYSE	AZZ	Mon, Dec 27, 1993	1.22	1.31	1.19	1.25
489	NYSE	AZZ	Thu, Dec 23, 1993	1.31	1.31	1.22	1.31
488	NYSE	AZZ	Wed, Dec 22, 1993	1.28	1.31	1.22	1.31
487	NYSE	AZZ	Tue, Dec 21, 1993	1.31	1.38	1.22	1.28
486	NYSE	AZZ	Mon, Dec 20, 1993	1.31	1.31	1.22	1.31
485	NYSE	AZZ	Fri, Dec 17, 1993	1.41	1.41	1.25	1.31
484	NYSE	AZZ	Thu, Dec 16, 1993	1.41	1.41	1.31	1.41
483	NYSE	AZZ	Wed, Dec 15, 1993	1.06	1.31	1.06	1.28
482	NYSE	AZZ	Tue, Dec 14, 1993	1.06	1.06	1.06	1.06
481	NYSE	AZZ	Mon, Dec 13, 1993	1.06	1.13	1.06	1.13
480	NYSE	AZZ	Fri, Dec 10, 1993	1.13	1.13	1.03	1.06
479	NYSE	AZZ	Thu, Dec 9, 1993	1.09	1.13	1.00	1.03
478	NYSE	AZZ	Wed, Dec 8, 1993	1.00	1.09	1.00	1.09
477	NYSE	AZZ	Tue, Dec 7, 1993	1.00	1.06	1.00	1.00
476	NYSE	AZZ	Mon, Dec 6, 1993	1.00	1.05	1.00	1.00
475	NYSE	AZZ	Fri, Dec 3, 1993	1.03	1.03	0.94	0.97
474	NYSE	AZZ	Thu, Dec 2, 1993	0.94	1.03	0.94	0.94
473	NYSE	AZZ	Wed, Dec 1, 1993	0.94	1.03	0.94	1.03
472	NYSE	AZZ	Tue, Nov 30, 1993	1.00	1.00	0.94	0.97
471	NYSE	AZZ	Mon, Nov 29, 1993	0.94	1.03	0.94	0.97
470	NYSE	AZZ	Wed, Nov 24, 1993	1.03	1.03	0.94	1.03
469	NYSE	AZZ	Tue, Nov 23, 1993	0.94	1.00	0.94	0.98
468	NYSE	AZZ	Mon, Nov 22, 1993	0.97	0.97	0.94	0.94
467	NYSE	AZZ	Fri, Nov 19, 1993	0.97	1.00	0.97	0.97
466	NYSE	AZZ	Thu, Nov 18, 1993	0.97	1.00	0.97	0.98
465	NYSE	AZZ	Wed, Nov 17, 1993	0.97	1.00	0.97	0.98
464	NYSE	AZZ	Tue, Nov 16, 1993	1.03	1.03	0.97	1.00
463	NYSE	AZZ	Mon, Nov 15, 1993	0.97	1.03	0.97	1.03
462	NYSE	AZZ	Fri, Nov 12, 1993	1.00	1.00	1.00	1.00
461	NYSE	AZZ	Thu, Nov 11, 1993	1.00	1.06	1.00	1.03
460	NYSE	AZZ	Wed, Nov 10, 1993	1.00	1.03	1.00	1.00
459	NYSE	AZZ	Tue, Nov 9, 1993	1.06	1.06	1.00	1.03
458	NYSE	AZZ	Mon, Nov 8, 1993	0.97	1.06	0.97	1.06
457	NYSE	AZZ	Fri, Nov 5, 1993	1.06	1.06	1.00	1.06
456	NYSE	AZZ	Thu, Nov 4, 1993	1.06	1.06	1.02	1.06
455	NYSE	AZZ	Wed, Nov 3, 1993	0.97	1.00	0.97	1.00
454	NYSE	AZZ	Tue, Nov 2, 1993	1.03	1.03	1.00	1.03
453	NYSE	AZZ	Mon, Nov 1, 1993	0.88	1.00	0.88	0.97
452	NYSE	AZZ	Fri, Oct 29, 1993	0.94	0.97	0.91	0.91
451	NYSE	AZZ	Thu, Oct 28, 1993	0.94	0.97	0.88	0.97
450	NYSE	AZZ	Wed, Oct 27, 1993	0.91	0.97	0.91	0.91
449	NYSE	AZZ	Tue, Oct 26, 1993	0.92	0.92	0.92	0.92
448	NYSE	AZZ	Mon, Oct 25, 1993	0.91	0.94	0.91	0.94
447	NYSE	AZZ	Fri, Oct 22, 1993	0.94	0.94	0.91	0.91
446	NYSE	AZZ	Thu, Oct 21, 1993	1.03	1.03	0.94	0.94
445	NYSE	AZZ	Wed, Oct 20, 1993	1.00	1.06	0.97	0.97
444	NYSE	AZZ	Tue, Oct 19, 1993	1.06	1.06	0.98	1.06
443	NYSE	AZZ	Mon, Oct 18, 1993	1.00	1.09	1.00	1.00
442	NYSE	AZZ	Fri, Oct 15, 1993	1.06	1.13	1.00	1.00
441	NYSE	AZZ	Thu, Oct 14, 1993	1.06	1.13	1.06	1.06
440	NYSE	AZZ	Wed, Oct 13, 1993	1.13	1.13	1.09	1.09
439	NYSE	AZZ	Tue, Oct 12, 1993	1.06	1.06	1.06	1.06
438	NYSE	AZZ	Mon, Oct 11, 1993	1.06	1.13	1.06	1.13
437	NYSE	AZZ	Fri, Oct 8, 1993	1.06	1.13	1.06	1.13
436	NYSE	AZZ	Thu, Oct 7, 1993	1.19	1.19	1.06	1.08
435	NYSE	AZZ	Wed, Oct 6, 1993	1.19	1.19	1.09	1.09
434	NYSE	AZZ	Tue, Oct 5, 1993	1.19	1.19	1.09	1.09
433	NYSE	AZZ	Mon, Oct 4, 1993	1.16	1.19	1.09	1.09
432	NYSE	AZZ	Fri, Oct 1, 1993	1.03	1.16	1.03	1.11
431	NYSE	AZZ	Thu, Sep 30, 1993	1.09	1.09	1.03	1.09
430	NYSE	AZZ	Wed, Sep 29, 1993	1.03	1.09	1.03	1.06
429	NYSE	AZZ	Tue, Sep 28, 1993	1.09	1.09	1.03	1.09
428	NYSE	AZZ	Mon, Sep 27, 1993	1.09	1.09	1.03	1.09
427	NYSE	AZZ	Fri, Sep 24, 1993	1.06	1.09	1.00	1.05
426	NYSE	AZZ	Thu, Sep 23, 1993	1.00	1.06	0.94	1.06
425	NYSE	AZZ	Wed, Sep 22, 1993	0.91	0.97	0.88	0.97
424	NYSE	AZZ	Tue, Sep 21, 1993	0.88	0.88	0.88	0.88
423	NYSE	AZZ	Mon, Sep 20, 1993	0.97	0.97	0.88	0.88
422	NYSE	AZZ	Fri, Sep 17, 1993	1.00	1.00	0.88	0.97
421	NYSE	AZZ	Thu, Sep 16, 1993	0.92	0.92	0.92	0.92
420	NYSE	AZZ	Wed, Sep 15, 1993	0.97	0.97	0.89	0.92
419	NYSE	AZZ	Tue, Sep 14, 1993	0.91	0.91	0.91	0.91
418	NYSE	AZZ	Mon, Sep 13, 1993	0.97	0.97	0.97	0.97
417	NYSE	AZZ	Thu, Sep 9, 1993	0.91	0.97	0.91	0.97
416	NYSE	AZZ	Wed, Sep 8, 1993	0.94	0.97	0.94	0.97
415	NYSE	AZZ	Fri, Sep 3, 1993	0.94	1.00	0.94	1.00
414	NYSE	AZZ	Thu, Sep 2, 1993	0.94	1.00	0.94	0.97
413	NYSE	AZZ	Tue, Aug 31, 1993	0.97	1.00	0.97	1.00
412	NYSE	AZZ	Mon, Aug 30, 1993	1.03	1.03	0.97	0.97
411	NYSE	AZZ	Fri, Aug 27, 1993	0.97	1.00	0.97	1.00
410	NYSE	AZZ	Wed, Aug 25, 1993	1.03	1.03	0.97	0.97
409	NYSE	AZZ	Tue, Aug 24, 1993	1.00	1.00	1.00	1.00
408	NYSE	AZZ	Mon, Aug 23, 1993	1.00	1.00	0.97	0.97
407	NYSE	AZZ	Fri, Aug 20, 1993	1.06	1.09	1.00	1.00
406	NYSE	AZZ	Thu, Aug 19, 1993	0.97	1.06	0.97	1.06
405	NYSE	AZZ	Wed, Aug 18, 1993	1.00	1.03	0.97	0.97
404	NYSE	AZZ	Tue, Aug 17, 1993	1.00	1.00	1.00	1.00
403	NYSE	AZZ	Mon, Aug 16, 1993	1.00	1.00	1.00	1.00
402	NYSE	AZZ	Fri, Aug 13, 1993	1.06	1.06	1.06	1.06
401	NYSE	AZZ	Thu, Aug 12, 1993	1.00	1.00	1.00	1.00
400	NYSE	AZZ	Wed, Aug 11, 1993	1.00	1.03	1.00	1.03
399	NYSE	AZZ	Tue, Aug 10, 1993	1.03	1.03	1.00	1.03
398	NYSE	AZZ	Mon, Aug 9, 1993	1.00	1.06	0.97	1.00
397	NYSE	AZZ	Thu, Aug 5, 1993	1.00	1.03	1.00	1.03
396	NYSE	AZZ	Wed, Aug 4, 1993	1.00	1.00	1.00	1.00
395	NYSE	AZZ	Tue, Aug 3, 1993	1.00	1.00	1.00	1.00
394	NYSE	AZZ	Mon, Aug 2, 1993	1.00	1.06	1.00	1.06
393	NYSE	AZZ	Fri, Jul 30, 1993	1.00	1.06	1.00	1.06
392	NYSE	AZZ	Thu, Jul 29, 1993	1.06	1.06	1.06	1.06
391	NYSE	AZZ	Wed, Jul 28, 1993	1.06	1.06	0.97	1.06
390	NYSE	AZZ	Tue, Jul 27, 1993	0.97	0.97	0.97	0.97
389	NYSE	AZZ	Mon, Jul 26, 1993	1.00	1.00	1.00	1.00
388	NYSE	AZZ	Fri, Jul 23, 1993	1.03	1.03	1.00	1.03
387	NYSE	AZZ	Thu, Jul 22, 1993	1.00	1.02	0.97	0.97
386	NYSE	AZZ	Wed, Jul 21, 1993	1.03	1.06	1.00	1.06
385	NYSE	AZZ	Tue, Jul 20, 1993	0.97	1.00	0.94	0.97
384	NYSE	AZZ	Mon, Jul 19, 1993	0.88	0.97	0.88	0.97
383	NYSE	AZZ	Fri, Jul 16, 1993	0.88	0.88	0.88	0.88
382	NYSE	AZZ	Thu, Jul 15, 1993	0.88	0.97	0.88	0.88
381	NYSE	AZZ	Wed, Jul 14, 1993	0.88	0.88	0.88	0.88
380	NYSE	AZZ	Tue, Jul 13, 1993	0.88	0.88	0.88	0.88
379	NYSE	AZZ	Mon, Jul 12, 1993	0.88	0.88	0.88	0.88
378	NYSE	AZZ	Fri, Jul 9, 1993	0.97	0.97	0.94	0.94
377	NYSE	AZZ	Thu, Jul 8, 1993	0.97	0.97	0.88	0.88
376	NYSE	AZZ	Wed, Jul 7, 1993	0.97	1.00	0.91	0.97
375	NYSE	AZZ	Tue, Jul 6, 1993	1.09	1.09	0.97	1.03
374	NYSE	AZZ	Fri, Jul 2, 1993	1.03	1.03	1.03	1.03
373	NYSE	AZZ	Thu, Jul 1, 1993	1.09	1.09	1.03	1.03
372	NYSE	AZZ	Wed, Jun 30, 1993	1.00	1.06	1.00	1.06
371	NYSE	AZZ	Tue, Jun 29, 1993	1.03	1.09	1.00	1.03
370	NYSE	AZZ	Mon, Jun 28, 1993	1.03	1.03	1.00	1.03
369	NYSE	AZZ	Fri, Jun 25, 1993	1.00	1.03	0.98	1.00
368	NYSE	AZZ	Thu, Jun 24, 1993	0.94	1.00	0.94	1.00
367	NYSE	AZZ	Wed, Jun 23, 1993	1.03	1.03	0.94	0.94
366	NYSE	AZZ	Tue, Jun 22, 1993	1.03	1.03	0.97	1.03
365	NYSE	AZZ	Mon, Jun 21, 1993	0.94	1.00	0.88	1.00
364	NYSE	AZZ	Thu, Jun 17, 1993	0.84	0.94	0.84	0.94
363	NYSE	AZZ	Wed, Jun 16, 1993	0.91	0.91	0.91	0.91
362	NYSE	AZZ	Tue, Jun 15, 1993	0.91	0.94	0.91	0.91
361	NYSE	AZZ	Mon, Jun 14, 1993	0.97	0.97	0.94	0.94
360	NYSE	AZZ	Fri, Jun 11, 1993	0.97	0.97	0.91	0.91
359	NYSE	AZZ	Thu, Jun 10, 1993	0.91	0.97	0.88	0.88
358	NYSE	AZZ	Wed, Jun 9, 1993	1.00	1.00	0.91	0.91
357	NYSE	AZZ	Tue, Jun 8, 1993	0.94	1.03	0.94	0.94
356	NYSE	AZZ	Mon, Jun 7, 1993	0.97	0.97	0.91	0.97
355	NYSE	AZZ	Fri, Jun 4, 1993	0.94	0.97	0.91	0.97
354	NYSE	AZZ	Thu, Jun 3, 1993	0.97	1.00	0.97	1.00
353	NYSE	AZZ	Wed, Jun 2, 1993	0.94	1.00	0.94	1.00
352	NYSE	AZZ	Tue, Jun 1, 1993	1.03	1.03	0.94	1.00
351	NYSE	AZZ	Fri, May 28, 1993	1.09	1.09	0.94	0.94
350	NYSE	AZZ	Thu, May 27, 1993	1.13	1.13	1.00	1.00
349	NYSE	AZZ	Wed, May 26, 1993	1.00	1.06	0.94	1.00
348	NYSE	AZZ	Tue, May 25, 1993	0.91	0.97	0.91	0.94
347	NYSE	AZZ	Mon, May 24, 1993	0.91	0.97	0.91	0.97
346	NYSE	AZZ	Fri, May 21, 1993	0.91	0.97	0.91	0.97
345	NYSE	AZZ	Thu, May 20, 1993	0.94	0.97	0.91	0.97
344	NYSE	AZZ	Wed, May 19, 1993	1.00	1.00	0.91	0.92
343	NYSE	AZZ	Tue, May 18, 1993	0.88	0.97	0.81	0.91
342	NYSE	AZZ	Mon, May 17, 1993	0.81	0.84	0.81	0.81
341	NYSE	AZZ	Fri, May 14, 1993	0.75	0.81	0.75	0.80
340	NYSE	AZZ	Thu, May 13, 1993	0.81	0.81	0.75	0.78
339	NYSE	AZZ	Tue, May 11, 1993	0.78	0.84	0.78	0.81
338	NYSE	AZZ	Mon, May 10, 1993	0.78	0.78	0.78	0.78
337	NYSE	AZZ	Thu, May 6, 1993	0.88	0.88	0.78	0.84
336	NYSE	AZZ	Wed, May 5, 1993	0.81	0.83	0.78	0.81
335	NYSE	AZZ	Tue, May 4, 1993	0.75	0.84	0.75	0.84
334	NYSE	AZZ	Mon, May 3, 1993	0.78	0.78	0.75	0.75
333	NYSE	AZZ	Fri, Apr 30, 1993	0.77	0.77	0.75	0.75
332	NYSE	AZZ	Thu, Apr 29, 1993	0.81	0.81	0.75	0.75
331	NYSE	AZZ	Wed, Apr 28, 1993	0.75	0.75	0.75	0.75
330	NYSE	AZZ	Tue, Apr 27, 1993	0.75	0.81	0.75	0.75
329	NYSE	AZZ	Mon, Apr 26, 1993	0.88	0.88	0.75	0.75
328	NYSE	AZZ	Fri, Apr 23, 1993	0.78	0.88	0.78	0.88
327	NYSE	AZZ	Thu, Apr 22, 1993	0.81	0.81	0.78	0.78
326	NYSE	AZZ	Wed, Apr 21, 1993	0.81	0.83	0.81	0.83
325	NYSE	AZZ	Tue, Apr 20, 1993	0.81	0.88	0.81	0.88
324	NYSE	AZZ	Mon, Apr 19, 1993	0.81	0.81	0.81	0.81
323	NYSE	AZZ	Fri, Apr 16, 1993	0.81	0.84	0.81	0.84
322	NYSE	AZZ	Thu, Apr 15, 1993	0.81	0.84	0.81	0.81
321	NYSE	AZZ	Wed, Apr 14, 1993	0.81	0.81	0.81	0.81
320	NYSE	AZZ	Tue, Apr 13, 1993	0.81	0.84	0.81	0.84
319	NYSE	AZZ	Mon, Apr 12, 1993	0.81	0.84	0.78	0.84
318	NYSE	AZZ	Thu, Apr 8, 1993	0.78	0.88	0.75	0.86
317	NYSE	AZZ	Wed, Apr 7, 1993	0.72	0.78	0.72	0.72
316	NYSE	AZZ	Tue, Apr 6, 1993	0.75	0.75	0.73	0.73
315	NYSE	AZZ	Mon, Apr 5, 1993	0.69	0.75	0.69	0.69
314	NYSE	AZZ	Fri, Apr 2, 1993	0.69	0.72	0.69	0.72
313	NYSE	AZZ	Thu, Apr 1, 1993	0.63	0.78	0.63	0.72
312	NYSE	AZZ	Wed, Mar 31, 1993	0.69	0.69	0.63	0.63
311	NYSE	AZZ	Tue, Mar 30, 1993	0.69	0.69	0.59	0.59
310	NYSE	AZZ	Mon, Mar 29, 1993	0.69	0.69	0.59	0.59
309	NYSE	AZZ	Fri, Mar 26, 1993	0.66	0.66	0.63	0.63
308	NYSE	AZZ	Thu, Mar 25, 1993	0.59	0.63	0.56	0.59
307	NYSE	AZZ	Wed, Mar 24, 1993	0.63	0.69	0.56	0.59
306	NYSE	AZZ	Tue, Mar 23, 1993	0.59	0.66	0.59	0.66
305	NYSE	AZZ	Mon, Mar 22, 1993	0.59	0.69	0.59	0.59
304	NYSE	AZZ	Fri, Mar 19, 1993	0.59	0.59	0.59	0.59
303	NYSE	AZZ	Thu, Mar 18, 1993	0.69	0.69	0.59	0.59
302	NYSE	AZZ	Wed, Mar 17, 1993	0.59	0.59	0.59	0.59
301	NYSE	AZZ	Tue, Mar 16, 1993	0.69	0.69	0.69	0.69
300	NYSE	AZZ	Mon, Mar 15, 1993	0.64	0.66	0.64	0.66
299	NYSE	AZZ	Fri, Mar 12, 1993	0.63	0.63	0.63	0.63
298	NYSE	AZZ	Wed, Mar 10, 1993	0.69	0.69	0.69	0.69
297	NYSE	AZZ	Tue, Mar 9, 1993	0.69	0.69	0.69	0.69
296	NYSE	AZZ	Mon, Mar 8, 1993	0.63	0.63	0.63	0.63
295	NYSE	AZZ	Fri, Mar 5, 1993	0.63	0.64	0.63	0.64
294	NYSE	AZZ	Thu, Mar 4, 1993	0.69	0.69	0.64	0.64
293	NYSE	AZZ	Wed, Mar 3, 1993	0.72	0.72	0.63	0.63
292	NYSE	AZZ	Tue, Mar 2, 1993	0.69	0.69	0.66	0.66
291	NYSE	AZZ	Mon, Mar 1, 1993	0.72	0.72	0.72	0.72
290	NYSE	AZZ	Thu, Feb 25, 1993	0.63	0.72	0.63	0.72
289	NYSE	AZZ	Wed, Feb 24, 1993	0.72	0.72	0.66	0.69
288	NYSE	AZZ	Tue, Feb 23, 1993	0.63	0.75	0.63	0.72
287	NYSE	AZZ	Mon, Feb 22, 1993	0.63	0.75	0.63	0.63
286	NYSE	AZZ	Fri, Feb 19, 1993	0.63	0.75	0.63	0.75
285	NYSE	AZZ	Thu, Feb 18, 1993	0.72	0.75	0.69	0.69
284	NYSE	AZZ	Wed, Feb 17, 1993	0.69	0.75	0.69	0.75
283	NYSE	AZZ	Tue, Feb 16, 1993	0.72	0.78	0.72	0.72
282	NYSE	AZZ	Wed, Feb 10, 1993	0.75	0.75	0.75	0.75
281	NYSE	AZZ	Mon, Feb 8, 1993	0.81	0.81	0.72	0.78
280	NYSE	AZZ	Fri, Feb 5, 1993	0.72	0.78	0.72	0.78
279	NYSE	AZZ	Thu, Feb 4, 1993	0.72	0.78	0.72	0.78
278	NYSE	AZZ	Wed, Feb 3, 1993	0.72	0.72	0.72	0.72
277	NYSE	AZZ	Mon, Feb 1, 1993	0.72	0.81	0.72	0.81
276	NYSE	AZZ	Fri, Jan 29, 1993	0.72	0.75	0.72	0.73
275	NYSE	AZZ	Thu, Jan 28, 1993	0.72	0.72	0.72	0.72
274	NYSE	AZZ	Wed, Jan 27, 1993	0.75	0.75	0.75	0.75
273	NYSE	AZZ	Tue, Jan 26, 1993	0.81	0.81	0.77	0.81
272	NYSE	AZZ	Mon, Jan 25, 1993	0.78	0.81	0.75	0.81
271	NYSE	AZZ	Fri, Jan 22, 1993	0.75	0.78	0.75	0.75
270	NYSE	AZZ	Thu, Jan 21, 1993	0.72	0.72	0.72	0.72
269	NYSE	AZZ	Wed, Jan 20, 1993	0.78	0.78	0.72	0.78
268	NYSE	AZZ	Tue, Jan 19, 1993	0.72	0.78	0.72	0.78
267	NYSE	AZZ	Mon, Jan 18, 1993	0.72	0.72	0.72	0.72
266	NYSE	AZZ	Fri, Jan 15, 1993	0.72	0.78	0.72	0.78
265	NYSE	AZZ	Thu, Jan 14, 1993	0.78	0.78	0.75	0.75
264	NYSE	AZZ	Wed, Jan 13, 1993	0.78	0.78	0.72	0.72
263	NYSE	AZZ	Tue, Jan 12, 1993	0.72	0.72	0.72	0.72
262	NYSE	AZZ	Mon, Jan 11, 1993	0.78	0.78	0.72	0.75
261	NYSE	AZZ	Fri, Jan 8, 1993	0.72	0.72	0.72	0.72
260	NYSE	AZZ	Thu, Jan 7, 1993	0.81	0.81	0.72	0.72
259	NYSE	AZZ	Wed, Jan 6, 1993	0.75	0.81	0.75	0.81
258	NYSE	AZZ	Tue, Jan 5, 1993	0.72	0.88	0.72	0.75
257	NYSE	AZZ	Mon, Jan 4, 1993	0.63	0.81	0.56	0.78
256	NYSE	AZZ	Thu, Dec 31, 1992	0.56	0.59	0.56	0.59
255	NYSE	AZZ	Wed, Dec 30, 1992	0.56	0.58	0.56	0.58
254	NYSE	AZZ	Tue, Dec 29, 1992	0.56	0.59	0.56	0.56
253	NYSE	AZZ	Mon, Dec 28, 1992	0.56	0.56	0.56	0.56
252	NYSE	AZZ	Thu, Dec 24, 1992	0.56	0.56	0.56	0.56
251	NYSE	AZZ	Wed, Dec 23, 1992	0.56	0.63	0.56	0.59
250	NYSE	AZZ	Tue, Dec 22, 1992	0.56	0.56	0.56	0.56
249	NYSE	AZZ	Mon, Dec 21, 1992	0.63	0.63	0.56	0.56
248	NYSE	AZZ	Fri, Dec 18, 1992	0.56	0.63	0.56	0.63
247	NYSE	AZZ	Thu, Dec 17, 1992	0.56	0.63	0.56	0.63
246	NYSE	AZZ	Wed, Dec 16, 1992	0.59	0.63	0.59	0.63
245	NYSE	AZZ	Tue, Dec 15, 1992	0.59	0.59	0.59	0.59
244	NYSE	AZZ	Mon, Dec 14, 1992	0.59	0.61	0.59	0.61
243	NYSE	AZZ	Fri, Dec 11, 1992	0.59	0.59	0.59	0.59
242	NYSE	AZZ	Thu, Dec 10, 1992	0.59	0.59	0.59	0.59
241	NYSE	AZZ	Wed, Dec 9, 1992	0.59	0.66	0.59	0.59
240	NYSE	AZZ	Tue, Dec 8, 1992	0.63	0.66	0.63	0.66
239	NYSE	AZZ	Mon, Dec 7, 1992	0.59	0.66	0.59	0.66
238	NYSE	AZZ	Fri, Dec 4, 1992	0.59	0.63	0.59	0.61
237	NYSE	AZZ	Thu, Dec 3, 1992	0.59	0.69	0.59	0.59
236	NYSE	AZZ	Wed, Dec 2, 1992	0.59	0.59	0.59	0.59
235	NYSE	AZZ	Tue, Dec 1, 1992	0.64	0.64	0.63	0.63
234	NYSE	AZZ	Mon, Nov 30, 1992	0.63	0.63	0.63	0.63
233	NYSE	AZZ	Wed, Nov 25, 1992	0.66	0.66	0.63	0.64
232	NYSE	AZZ	Tue, Nov 24, 1992	0.59	0.63	0.59	0.63
231	NYSE	AZZ	Mon, Nov 23, 1992	0.63	0.66	0.63	0.63
230	NYSE	AZZ	Fri, Nov 20, 1992	0.56	0.66	0.56	0.66
229	NYSE	AZZ	Thu, Nov 19, 1992	0.53	0.63	0.53	0.59
228	NYSE	AZZ	Wed, Nov 18, 1992	0.53	0.56	0.53	0.53
227	NYSE	AZZ	Tue, Nov 17, 1992	0.63	0.63	0.52	0.59
226	NYSE	AZZ	Mon, Nov 16, 1992	0.53	0.63	0.53	0.59
225	NYSE	AZZ	Fri, Nov 13, 1992	0.63	0.63	0.53	0.63
224	NYSE	AZZ	Thu, Nov 12, 1992	0.63	0.63	0.56	0.56
223	NYSE	AZZ	Wed, Nov 11, 1992	0.56	0.63	0.56	0.59
222	NYSE	AZZ	Mon, Nov 9, 1992	0.63	0.63	0.53	0.53
221	NYSE	AZZ	Fri, Nov 6, 1992	0.53	0.63	0.53	0.53
220	NYSE	AZZ	Thu, Nov 5, 1992	0.56	0.56	0.56	0.56
219	NYSE	AZZ	Wed, Nov 4, 1992	0.63	0.63	0.56	0.56
218	NYSE	AZZ	Tue, Nov 3, 1992	0.63	0.63	0.56	0.56
217	NYSE	AZZ	Mon, Nov 2, 1992	0.63	0.63	0.59	0.59
216	NYSE	AZZ	Fri, Oct 30, 1992	0.56	0.63	0.56	0.56
215	NYSE	AZZ	Thu, Oct 29, 1992	0.59	0.59	0.59	0.59
214	NYSE	AZZ	Wed, Oct 28, 1992	0.59	0.63	0.59	0.61
213	NYSE	AZZ	Tue, Oct 27, 1992	0.63	0.63	0.59	0.61
212	NYSE	AZZ	Mon, Oct 26, 1992	0.59	0.63	0.59	0.61
211	NYSE	AZZ	Fri, Oct 23, 1992	0.59	0.59	0.59	0.59
210	NYSE	AZZ	Thu, Oct 22, 1992	0.63	0.63	0.63	0.63
209	NYSE	AZZ	Wed, Oct 21, 1992	0.63	0.66	0.63	0.66
208	NYSE	AZZ	Tue, Oct 20, 1992	0.63	0.63	0.63	0.63
207	NYSE	AZZ	Mon, Oct 19, 1992	0.59	0.66	0.59	0.66
206	NYSE	AZZ	Fri, Oct 16, 1992	0.59	0.59	0.59	0.59
205	NYSE	AZZ	Wed, Oct 14, 1992	0.59	0.59	0.59	0.59
204	NYSE	AZZ	Tue, Oct 13, 1992	0.59	0.59	0.59	0.59
203	NYSE	AZZ	Mon, Oct 12, 1992	0.66	0.66	0.63	0.66
202	NYSE	AZZ	Fri, Oct 9, 1992	0.59	0.66	0.59	0.63
201	NYSE	AZZ	Thu, Oct 8, 1992	0.56	0.56	0.56	0.56
200	NYSE	AZZ	Wed, Oct 7, 1992	0.63	0.63	0.63	0.63
199	NYSE	AZZ	Tue, Oct 6, 1992	0.56	0.63	0.56	0.59
198	NYSE	AZZ	Mon, Oct 5, 1992	0.59	0.59	0.56	0.59
197	NYSE	AZZ	Fri, Oct 2, 1992	0.66	0.66	0.66	0.66
196	NYSE	AZZ	Wed, Sep 30, 1992	0.56	0.63	0.56	0.63
195	NYSE	AZZ	Tue, Sep 29, 1992	0.66	0.66	0.63	0.63
194	NYSE	AZZ	Mon, Sep 28, 1992	0.63	0.63	0.56	0.56
193	NYSE	AZZ	Fri, Sep 25, 1992	0.59	0.66	0.59	0.66
192	NYSE	AZZ	Thu, Sep 24, 1992	0.69	0.69	0.69	0.69
191	NYSE	AZZ	Wed, Sep 23, 1992	0.63	0.69	0.59	0.59
190	NYSE	AZZ	Mon, Sep 21, 1992	0.63	0.66	0.63	0.63
189	NYSE	AZZ	Fri, Sep 18, 1992	0.75	0.75	0.63	0.63
188	NYSE	AZZ	Thu, Sep 17, 1992	0.69	0.69	0.69	0.69
187	NYSE	AZZ	Wed, Sep 16, 1992	0.69	0.72	0.69	0.72
186	NYSE	AZZ	Mon, Sep 14, 1992	0.69	0.69	0.69	0.69
185	NYSE	AZZ	Fri, Sep 11, 1992	0.75	0.75	0.75	0.75
184	NYSE	AZZ	Wed, Sep 9, 1992	0.72	0.75	0.69	0.69
183	NYSE	AZZ	Tue, Sep 8, 1992	0.75	0.75	0.72	0.72
182	NYSE	AZZ	Fri, Sep 4, 1992	0.75	0.75	0.75	0.75
181	NYSE	AZZ	Thu, Sep 3, 1992	0.75	0.75	0.72	0.72
180	NYSE	AZZ	Wed, Sep 2, 1992	0.75	0.75	0.66	0.69
179	NYSE	AZZ	Tue, Sep 1, 1992	0.75	0.75	0.75	0.75
178	NYSE	AZZ	Mon, Aug 31, 1992	0.59	0.75	0.59	0.66
177	NYSE	AZZ	Fri, Aug 28, 1992	0.69	0.69	0.59	0.59
176	NYSE	AZZ	Thu, Aug 27, 1992	0.63	0.66	0.59	0.63
175	NYSE	AZZ	Wed, Aug 26, 1992	0.59	0.59	0.56	0.58
174	NYSE	AZZ	Tue, Aug 25, 1992	0.63	0.63	0.59	0.59
173	NYSE	AZZ	Mon, Aug 24, 1992	0.63	0.63	0.59	0.59
172	NYSE	AZZ	Fri, Aug 21, 1992	0.63	0.63	0.59	0.63
171	NYSE	AZZ	Thu, Aug 20, 1992	0.56	0.56	0.56	0.56
170	NYSE	AZZ	Wed, Aug 19, 1992	0.63	0.63	0.56	0.56
169	NYSE	AZZ	Tue, Aug 18, 1992	0.63	0.63	0.56	0.56
168	NYSE	AZZ	Mon, Aug 17, 1992	0.66	0.66	0.59	0.63
167	NYSE	AZZ	Fri, Aug 14, 1992	0.66	0.66	0.59	0.66
166	NYSE	AZZ	Thu, Aug 13, 1992	0.63	0.66	0.59	0.59
165	NYSE	AZZ	Wed, Aug 12, 1992	0.69	0.69	0.64	0.64
164	NYSE	AZZ	Tue, Aug 11, 1992	0.66	0.72	0.63	0.72
163	NYSE	AZZ	Mon, Aug 10, 1992	0.66	0.72	0.66	0.72
162	NYSE	AZZ	Fri, Aug 7, 1992	0.72	0.72	0.69	0.69
161	NYSE	AZZ	Thu, Aug 6, 1992	0.66	0.72	0.66	0.72
160	NYSE	AZZ	Wed, Aug 5, 1992	0.66	0.66	0.66	0.66
159	NYSE	AZZ	Tue, Aug 4, 1992	0.67	0.69	0.66	0.66
158	NYSE	AZZ	Mon, Aug 3, 1992	0.72	0.72	0.66	0.66
157	NYSE	AZZ	Fri, Jul 31, 1992	0.70	0.72	0.66	0.72
156	NYSE	AZZ	Thu, Jul 30, 1992	0.72	0.72	0.66	0.72
155	NYSE	AZZ	Wed, Jul 29, 1992	0.72	0.75	0.72	0.75
154	NYSE	AZZ	Tue, Jul 28, 1992	0.75	0.75	0.72	0.75
153	NYSE	AZZ	Mon, Jul 27, 1992	0.72	0.78	0.72	0.78
152	NYSE	AZZ	Fri, Jul 24, 1992	0.78	0.78	0.78	0.78
151	NYSE	AZZ	Thu, Jul 23, 1992	0.75	0.75	0.75	0.75
150	NYSE	AZZ	Wed, Jul 22, 1992	0.78	0.78	0.78	0.78
149	NYSE	AZZ	Tue, Jul 21, 1992	0.78	0.78	0.77	0.77
148	NYSE	AZZ	Mon, Jul 20, 1992	0.75	0.78	0.72	0.78
147	NYSE	AZZ	Fri, Jul 17, 1992	0.75	0.75	0.75	0.75
146	NYSE	AZZ	Wed, Jul 15, 1992	0.78	0.81	0.75	0.75
145	NYSE	AZZ	Tue, Jul 14, 1992	0.75	0.78	0.75	0.78
144	NYSE	AZZ	Mon, Jul 13, 1992	0.75	0.75	0.75	0.75
143	NYSE	AZZ	Fri, Jul 10, 1992	0.75	0.75	0.75	0.75
142	NYSE	AZZ	Thu, Jul 9, 1992	0.75	0.78	0.75	0.78
141	NYSE	AZZ	Wed, Jul 8, 1992	0.72	0.78	0.72	0.72
140	NYSE	AZZ	Tue, Jul 7, 1992	0.72	0.81	0.72	0.81
139	NYSE	AZZ	Mon, Jul 6, 1992	0.72	0.81	0.72	0.81
138	NYSE	AZZ	Thu, Jul 2, 1992	0.78	0.78	0.72	0.78
137	NYSE	AZZ	Wed, Jul 1, 1992	0.81	0.81	0.81	0.81
136	NYSE	AZZ	Tue, Jun 30, 1992	0.84	0.84	0.72	0.81
135	NYSE	AZZ	Mon, Jun 29, 1992	0.84	0.84	0.75	0.75
134	NYSE	AZZ	Fri, Jun 26, 1992	0.78	0.81	0.75	0.81
133	NYSE	AZZ	Thu, Jun 25, 1992	0.84	0.84	0.84	0.84
132	NYSE	AZZ	Wed, Jun 24, 1992	0.80	0.81	0.75	0.75
131	NYSE	AZZ	Tue, Jun 23, 1992	0.75	0.84	0.75	0.78
130	NYSE	AZZ	Mon, Jun 22, 1992	0.84	0.84	0.75	0.75
129	NYSE	AZZ	Fri, Jun 19, 1992	0.84	0.84	0.75	0.75
128	NYSE	AZZ	Thu, Jun 18, 1992	0.75	0.78	0.75	0.78
127	NYSE	AZZ	Wed, Jun 17, 1992	0.81	0.81	0.81	0.81
126	NYSE	AZZ	Tue, Jun 16, 1992	0.84	0.84	0.78	0.81
125	NYSE	AZZ	Mon, Jun 15, 1992	0.84	0.84	0.78	0.80
124	NYSE	AZZ	Fri, Jun 12, 1992	0.78	0.84	0.78	0.84
123	NYSE	AZZ	Thu, Jun 11, 1992	0.78	0.81	0.78	0.81
122	NYSE	AZZ	Wed, Jun 10, 1992	0.78	0.78	0.78	0.78
121	NYSE	AZZ	Tue, Jun 9, 1992	0.84	0.84	0.84	0.84
120	NYSE	AZZ	Mon, Jun 8, 1992	0.78	0.78	0.78	0.78
119	NYSE	AZZ	Fri, Jun 5, 1992	0.78	0.81	0.78	0.78
118	NYSE	AZZ	Thu, Jun 4, 1992	0.78	0.81	0.78	0.78
117	NYSE	AZZ	Wed, Jun 3, 1992	0.78	0.84	0.78	0.81
116	NYSE	AZZ	Mon, Jun 1, 1992	0.88	0.88	0.84	0.84
115	NYSE	AZZ	Fri, May 29, 1992	0.84	0.88	0.81	0.88
114	NYSE	AZZ	Wed, May 27, 1992	0.78	0.81	0.78	0.81
113	NYSE	AZZ	Tue, May 26, 1992	0.88	0.88	0.78	0.80
112	NYSE	AZZ	Thu, May 21, 1992	0.84	0.84	0.83	0.83
111	NYSE	AZZ	Wed, May 20, 1992	0.78	0.84	0.78	0.84
110	NYSE	AZZ	Tue, May 19, 1992	0.78	0.81	0.78	0.81
109	NYSE	AZZ	Mon, May 18, 1992	0.84	0.84	0.78	0.84
108	NYSE	AZZ	Fri, May 15, 1992	0.78	0.84	0.78	0.84
107	NYSE	AZZ	Thu, May 14, 1992	0.78	0.88	0.78	0.88
106	NYSE	AZZ	Wed, May 13, 1992	0.78	0.88	0.78	0.88
105	NYSE	AZZ	Tue, May 12, 1992	0.81	0.81	0.81	0.81
104	NYSE	AZZ	Mon, May 11, 1992	0.81	0.88	0.78	0.88
103	NYSE	AZZ	Thu, May 7, 1992	0.78	0.84	0.78	0.84
102	NYSE	AZZ	Wed, May 6, 1992	0.84	0.84	0.78	0.78
101	NYSE	AZZ	Tue, May 5, 1992	0.78	0.78	0.78	0.78
100	NYSE	AZZ	Mon, May 4, 1992	0.84	0.84	0.83	0.84
99	NYSE	AZZ	Fri, May 1, 1992	0.78	0.81	0.78	0.81
98	NYSE	AZZ	Wed, Apr 29, 1992	0.78	0.78	0.78	0.78
97	NYSE	AZZ	Tue, Apr 28, 1992	0.75	0.81	0.75	0.81
96	NYSE	AZZ	Mon, Apr 27, 1992	0.75	0.78	0.75	0.77
95	NYSE	AZZ	Thu, Apr 23, 1992	0.77	0.81	0.77	0.81
94	NYSE	AZZ	Wed, Apr 22, 1992	0.78	0.78	0.78	0.78
93	NYSE	AZZ	Tue, Apr 21, 1992	0.84	0.84	0.78	0.78
92	NYSE	AZZ	Mon, Apr 20, 1992	0.84	0.84	0.84	0.84
91	NYSE	AZZ	Thu, Apr 16, 1992	0.83	0.84	0.81	0.81
90	NYSE	AZZ	Wed, Apr 15, 1992	0.81	0.81	0.81	0.81
89	NYSE	AZZ	Tue, Apr 14, 1992	0.78	0.88	0.78	0.81
88	NYSE	AZZ	Mon, Apr 13, 1992	0.78	0.84	0.78	0.84
87	NYSE	AZZ	Fri, Apr 10, 1992	0.84	0.84	0.84	0.84
86	NYSE	AZZ	Tue, Apr 7, 1992	0.81	0.84	0.81	0.84
85	NYSE	AZZ	Mon, Apr 6, 1992	0.78	0.81	0.75	0.78
84	NYSE	AZZ	Fri, Apr 3, 1992	0.84	0.84	0.84	0.84
83	NYSE	AZZ	Thu, Apr 2, 1992	0.84	0.84	0.78	0.81
82	NYSE	AZZ	Wed, Apr 1, 1992	0.78	0.81	0.78	0.78
81	NYSE	AZZ	Tue, Mar 31, 1992	0.81	0.88	0.81	0.88
80	NYSE	AZZ	Mon, Mar 30, 1992	0.88	0.88	0.81	0.81
79	NYSE	AZZ	Fri, Mar 27, 1992	0.81	0.88	0.81	0.88
78	NYSE	AZZ	Thu, Mar 26, 1992	0.88	0.88	0.84	0.84
77	NYSE	AZZ	Wed, Mar 25, 1992	0.81	0.88	0.81	0.88
76	NYSE	AZZ	Tue, Mar 24, 1992	0.81	0.88	0.81	0.88
75	NYSE	AZZ	Mon, Mar 23, 1992	0.81	0.88	0.81	0.84
74	NYSE	AZZ	Fri, Mar 20, 1992	0.81	0.88	0.81	0.88
73	NYSE	AZZ	Thu, Mar 19, 1992	0.81	0.81	0.81	0.81
72	NYSE	AZZ	Wed, Mar 18, 1992	0.81	0.88	0.81	0.88
71	NYSE	AZZ	Tue, Mar 17, 1992	0.81	0.83	0.81	0.83
70	NYSE	AZZ	Mon, Mar 16, 1992	0.81	0.88	0.81	0.81
69	NYSE	AZZ	Fri, Mar 13, 1992	0.84	0.84	0.84	0.84
68	NYSE	AZZ	Thu, Mar 12, 1992	0.81	0.88	0.78	0.88
67	NYSE	AZZ	Wed, Mar 11, 1992	0.81	0.88	0.81	0.88
66	NYSE	AZZ	Tue, Mar 10, 1992	0.84	0.84	0.84	0.84
65	NYSE	AZZ	Mon, Mar 9, 1992	0.88	0.88	0.88	0.88
64	NYSE	AZZ	Fri, Mar 6, 1992	0.91	0.91	0.91	0.91
63	NYSE	AZZ	Thu, Mar 5, 1992	0.88	0.94	0.88	0.88
62	NYSE	AZZ	Wed, Mar 4, 1992	0.91	0.91	0.88	0.88
61	NYSE	AZZ	Tue, Mar 3, 1992	0.94	0.94	0.94	0.94
60	NYSE	AZZ	Mon, Mar 2, 1992	0.95	0.95	0.94	0.94
59	NYSE	AZZ	Fri, Feb 28, 1992	1.03	1.03	0.97	0.97
58	NYSE	AZZ	Thu, Feb 27, 1992	1.03	1.03	1.00	1.00
57	NYSE	AZZ	Wed, Feb 26, 1992	1.00	1.00	0.97	0.97
56	NYSE	AZZ	Tue, Feb 25, 1992	0.94	1.00	0.94	0.94
55	NYSE	AZZ	Mon, Feb 24, 1992	0.94	0.94	0.94	0.94
54	NYSE	AZZ	Fri, Feb 21, 1992	0.88	0.97	0.88	0.97
53	NYSE	AZZ	Thu, Feb 20, 1992	0.81	0.88	0.78	0.84
52	NYSE	AZZ	Wed, Feb 19, 1992	0.84	0.84	0.84	0.84
51	NYSE	AZZ	Tue, Feb 18, 1992	0.81	0.81	0.81	0.81
50	NYSE	AZZ	Fri, Feb 14, 1992	0.81	0.84	0.81	0.81
49	NYSE	AZZ	Thu, Feb 13, 1992	0.84	0.91	0.84	0.84
48	NYSE	AZZ	Tue, Feb 11, 1992	0.91	0.91	0.84	0.88
47	NYSE	AZZ	Mon, Feb 10, 1992	0.91	0.91	0.84	0.91
46	NYSE	AZZ	Fri, Feb 7, 1992	0.84	0.84	0.84	0.84
45	NYSE	AZZ	Thu, Feb 6, 1992	0.84	0.91	0.84	0.84
44	NYSE	AZZ	Wed, Feb 5, 1992	0.84	0.84	0.84	0.84
43	NYSE	AZZ	Tue, Feb 4, 1992	0.81	0.84	0.81	0.81
42	NYSE	AZZ	Mon, Feb 3, 1992	0.78	0.88	0.78	0.81
41	NYSE	AZZ	Fri, Jan 31, 1992	0.88	0.88	0.78	0.78
40	NYSE	AZZ	Thu, Jan 30, 1992	0.81	0.84	0.78	0.84
39	NYSE	AZZ	Wed, Jan 29, 1992	0.81	0.81	0.81	0.81
38	NYSE	AZZ	Tue, Jan 28, 1992	0.83	0.83	0.78	0.80
37	NYSE	AZZ	Fri, Jan 24, 1992	0.81	0.81	0.81	0.81
36	NYSE	AZZ	Thu, Jan 23, 1992	0.88	0.88	0.81	0.84
35	NYSE	AZZ	Wed, Jan 22, 1992	0.84	0.88	0.77	0.88
34	NYSE	AZZ	Tue, Jan 21, 1992	0.75	0.81	0.75	0.81
33	NYSE	AZZ	Mon, Jan 20, 1992	0.75	0.81	0.75	0.75
32	NYSE	AZZ	Thu, Jan 16, 1992	0.75	0.83	0.75	0.83
31	NYSE	AZZ	Wed, Jan 15, 1992	0.75	0.84	0.75	0.84
30	NYSE	AZZ	Tue, Jan 14, 1992	0.81	0.84	0.75	0.75
29	NYSE	AZZ	Mon, Jan 13, 1992	0.75	0.75	0.75	0.75
28	NYSE	AZZ	Fri, Jan 10, 1992	0.78	0.78	0.78	0.78
27	NYSE	AZZ	Thu, Jan 9, 1992	0.84	0.84	0.78	0.78
26	NYSE	AZZ	Wed, Jan 8, 1992	0.84	0.84	0.78	0.81
25	NYSE	AZZ	Tue, Jan 7, 1992	0.78	0.81	0.78	0.80
24	NYSE	AZZ	Mon, Jan 6, 1992	0.78	0.78	0.75	0.75
23	NYSE	AZZ	Fri, Jan 3, 1992	0.75	0.78	0.75	0.77
22	NYSE	AZZ	Thu, Jan 2, 1992	0.81	0.81	0.75	0.81
21	NYSE	AZZ	Tue, Dec 31, 1991	0.81	0.84	0.72	0.75
20	NYSE	AZZ	Mon, Dec 30, 1991	0.88	0.88	0.81	0.81
19	NYSE	AZZ	Fri, Dec 27, 1991	0.81	0.81	0.81	0.81
18	NYSE	AZZ	Thu, Dec 26, 1991	0.81	0.81	0.81	0.81
17	NYSE	AZZ	Tue, Dec 24, 1991	0.81	0.81	0.81	0.81
16	NYSE	AZZ	Mon, Dec 23, 1991	0.81	0.81	0.81	0.81
15	NYSE	AZZ	Fri, Dec 20, 1991	0.88	0.88	0.81	0.81
14	NYSE	AZZ	Thu, Dec 19, 1991	0.81	0.88	0.81	0.88
13	NYSE	AZZ	Wed, Dec 18, 1991	0.81	0.84	0.81	0.81
12	NYSE	AZZ	Tue, Dec 17, 1991	0.81	0.84	0.81	0.81
11	NYSE	AZZ	Mon, Dec 16, 1991	0.81	0.84	0.81	0.81
10	NYSE	AZZ	Fri, Dec 13, 1991	0.81	0.84	0.81	0.84
9	NYSE	AZZ	Thu, Dec 12, 1991	0.84	0.84	0.81	0.84
8	NYSE	AZZ	Wed, Dec 11, 1991	0.81	0.84	0.81	0.84
7	NYSE	AZZ	Tue, Dec 10, 1991	0.81	0.83	0.81	0.83
6	NYSE	AZZ	Mon, Dec 9, 1991	0.81	0.81	0.81	0.81
5	NYSE	AZZ	Fri, Dec 6, 1991	0.81	0.84	0.81	0.81
4	NYSE	AZZ	Thu, Dec 5, 1991	0.88	0.88	0.81	0.81
3	NYSE	AZZ	Wed, Dec 4, 1991	0.81	0.84	0.81	0.81
2	NYSE	AZZ	Tue, Dec 3, 1991	0.84	0.88	0.81	0.88
1	NYSE	AZZ	Mon, Dec 2, 1991	0.81	0.88	0.81	0.88
#	Exchange	Symbol	Date	Open	High	Low	Close

AZZ Inc NYSE:AZZ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024