Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	58.20	59.52	58.02	58.93	283,945	+0.69(+1.18%)
Oct 30, 2017	60.01	60.55	58.20	58.24	380,769	-2.34(-3.86%)
Oct 27, 2017	63.38	64.38	60.13	60.58	432,842	-4.36(-6.72%)
Oct 26, 2017	65.52	65.66	64.88	64.94	191,953	-0.24(-0.36%)
Oct 25, 2017	65.46	65.48	64.43	65.18	224,592	-0.21(-0.32%)
Oct 24, 2017	64.36	65.97	64.36	65.39	231,814	+1.14(+1.78%)
Oct 23, 2017	65.19	65.56	64.12	64.25	384,777	-0.84(-1.29%)
Oct 20, 2017	65.23	65.26	64.67	65.09	189,058	+0.44(+0.69%)
Oct 19, 2017	65.30	65.36	64.34	64.65	161,645	-0.94(-1.44%)
Oct 18, 2017	65.19	65.98	65.15	65.59	201,685	+0.43(+0.65%)
Oct 17, 2017	65.43	65.52	64.91	65.16	169,516	-0.15(-0.24%)
Oct 16, 2017	65.05	65.34	64.87	65.32	109,017	+0.54(+0.84%)
Oct 13, 2017	65.19	65.19	64.72	64.77	118,871	+0.03(+0.04%)
Oct 12, 2017	63.75	64.89	63.53	64.75	185,031	+0.92(+1.45%)
Oct 11, 2017	64.19	64.60	63.81	63.82	203,183	-0.22(-0.34%)
Oct 10, 2017	64.41	64.41	63.76	64.04	233,063	+0.08(+0.13%)
Oct 09, 2017	64.31	64.71	63.57	63.96	304,913	-0.10(-0.16%)
Oct 06, 2017	64.26	64.58	63.89	64.06	237,625	-0.32(-0.49%)
Oct 05, 2017	64.41	64.83	64.08	64.37	383,066	+0.09(+0.14%)
Oct 04, 2017	65.24	65.44	64.23	64.28	276,159	-0.82(-1.27%)
Oct 03, 2017	65.10	65.20	64.69	65.11	222,318	+0.07(+0.11%)