Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.59	60.97	60.09	60.65	241,324	+0.27(+0.44%)
Nov 29, 2017	60.17	60.97	59.61	60.39	174,621	+0.22(+0.36%)
Nov 28, 2017	59.46	60.36	59.03	60.17	217,972	+0.87(+1.47%)
Nov 27, 2017	59.11	59.95	58.70	59.30	269,625	+0.12(+0.20%)
Nov 24, 2017	59.62	59.72	58.72	59.18	127,479	-0.27(-0.46%)
Nov 22, 2017	59.34	60.25	59.17	59.46	283,346	+0.39(+0.67%)
Nov 21, 2017	58.54	59.36	58.32	59.06	270,209	+0.77(+1.32%)
Nov 20, 2017	57.93	58.42	57.85	58.29	225,954	+0.40(+0.69%)
Nov 17, 2017	57.04	58.07	57.04	57.89	216,524	+0.37(+0.65%)
Nov 16, 2017	56.47	57.74	56.15	57.52	211,665	+1.14(+2.02%)
Nov 15, 2017	56.34	56.69	55.76	56.38	259,428	-0.16(-0.27%)
Nov 14, 2017	56.22	56.68	55.98	56.53	276,061	-0.02(-0.03%)
Nov 13, 2017	56.81	57.15	56.45	56.55	296,174	-0.56(-0.98%)
Nov 10, 2017	57.43	57.59	56.91	57.11	183,441	-0.34(-0.59%)
Nov 09, 2017	58.31	58.63	57.33	57.44	325,854	-1.12(-1.92%)
Nov 08, 2017	58.28	58.75	57.30	58.57	345,827	-0.01(-0.02%)
Nov 07, 2017	60.09	60.41	58.49	58.58	350,248	-1.59(-2.64%)
Nov 06, 2017	60.92	60.94	60.14	60.17	336,631	-0.57(-0.93%)
Nov 03, 2017	60.08	60.75	60.06	60.73	265,320	+0.39(+0.65%)
Nov 02, 2017	59.41	60.40	59.30	60.34	196,092	+1.16(+1.96%)