Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.33	34.44	33.94	34.15	201,206	-0.15(-0.44%)
Nov 27, 2015	34.21	34.41	34.08	34.30	62,852	+0.07(+0.21%)
Nov 25, 2015	34.27	34.23	34.23	34.23	89,790	-0.04(-0.10%)
Nov 24, 2015	33.62	34.39	32.91	34.26	151,658	+0.51(+1.50%)
Nov 23, 2015	34.13	34.18	33.58	33.76	198,202	-0.35(-1.04%)
Nov 20, 2015	33.72	34.26	33.14	34.11	459,568	+0.55(+1.63%)
Nov 19, 2015	33.64	33.77	33.35	33.56	217,312	-0.07(-0.21%)
Nov 18, 2015	33.40	33.66	33.18	33.64	334,011	+0.42(+1.28%)
Nov 17, 2015	33.92	33.92	33.19	33.21	211,835	-0.66(-1.96%)
Nov 16, 2015	33.51	33.95	33.49	33.87	213,395	+0.27(+0.79%)
Nov 13, 2015	33.58	34.17	33.32	33.61	318,055	-0.11(-0.34%)
Nov 12, 2015	34.41	34.50	33.67	33.72	283,515	-0.95(-2.73%)
Nov 11, 2015	34.45	34.92	34.31	34.67	291,257	+0.32(+0.93%)
Nov 10, 2015	33.84	34.41	33.84	34.35	250,348	+0.34(+1.01%)
Nov 09, 2015	34.21	34.32	33.85	34.01	322,793	-0.25(-0.72%)
Nov 06, 2015	34.02	34.33	33.59	34.25	147,579	+0.04(+0.10%)
Nov 05, 2015	33.88	34.34	33.64	34.22	241,904	+0.38(+1.12%)
Nov 04, 2015	34.13	34.43	33.59	33.84	278,942	-0.23(-0.67%)
Nov 03, 2015	34.03	34.27	33.80	34.07	368,229	-0.06(-0.18%)