Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.630	2.690	2.560	2.680	394,251	+0.05(+1.90%)
Nov 27, 2009	2.720	2.730	2.630	2.630	425,798	-0.15(-5.40%)
Nov 25, 2009	2.800	2.810	2.710	2.780	1,351,614	-0.01(-0.36%)
Nov 24, 2009	2.830	2.850	2.750	2.790	910,029	-0.05(-1.76%)
Nov 23, 2009	2.830	2.940	2.810	2.840	458,483	+0.05(+1.79%)
Nov 20, 2009	2.800	2.820	2.770	2.790	1,014,541	-0.03(-1.06%)
Nov 19, 2009	2.850	2.870	2.810	2.820	507,931	-0.06(-2.08%)
Nov 18, 2009	2.970	3.000	2.830	2.880	465,244	-0.08(-2.70%)
Nov 17, 2009	3.030	3.030	2.880	2.960	354,826	-0.10(-3.27%)
Nov 16, 2009	2.960	3.110	2.950	3.060	490,721	+0.12(+4.08%)
Nov 13, 2009	2.970	2.980	2.814	2.940	530,584	+0.03(+1.03%)
Nov 12, 2009	3.000	3.020	2.910	2.910	578,886	-0.11(-3.64%)
Nov 11, 2009	3.100	3.120	2.970	3.020	290,670	-0.03(-0.98%)
Nov 10, 2009	3.020	3.150	3.020	3.050	302,628	+0.00(+0.00%)
Nov 09, 2009	3.120	3.120	3.030	3.050	295,585	-0.03(-0.97%)
Nov 06, 2009	3.110	3.130	3.010	3.080	321,315	-0.07(-2.22%)
Nov 05, 2009	3.150	3.180	3.090	3.150	215,040	+0.01(+0.32%)
Nov 04, 2009	3.230	3.260	3.090	3.140	290,297	-0.05(-1.57%)
Nov 03, 2009	3.040	3.310	3.020	3.190	352,520	+0.12(+3.91%)
Nov 02, 2009	3.040	3.100	2.970	3.070	372,028	+0.06(+1.99%)
Oct 30, 2009	3.000	3.130	2.880	3.010	834,854	-0.01(-0.33%)
Oct 29, 2009	3.000	3.100	2.920	3.020	373,916	+0.07(+2.37%)
Oct 28, 2009	3.090	3.130	2.950	2.950	592,570	-0.15(-4.84%)
Oct 27, 2009	3.130	3.170	3.020	3.100	783,223	+0.01(+0.32%)
Oct 26, 2009	3.280	3.360	3.050	3.090	510,587	-0.17(-5.21%)
Oct 23, 2009	3.310	3.330	3.240	3.260	390,087	-0.23(-6.59%)
Oct 22, 2009	3.380	3.500	3.260	3.490	355,136	+0.09(+2.65%)
Oct 21, 2009	3.250	3.690	3.230	3.400	530,326	+0.09(+2.72%)
Oct 20, 2009	3.250	3.340	3.250	3.310	297,046	-0.11(-3.22%)
Oct 19, 2009	3.430	3.470	3.360	3.420	329,857	+0.02(+0.59%)
Oct 16, 2009	3.370	3.460	3.300	3.400	199,396	-0.01(-0.29%)
Oct 15, 2009	3.480	3.500	3.351	3.410	197,244	-0.10(-2.85%)
Oct 14, 2009	3.530	3.590	3.390	3.510	351,782	+0.04(+1.15%)
Oct 13, 2009	3.340	3.470	3.280	3.470	294,936	+0.13(+3.89%)
Oct 12, 2009	3.440	3.480	3.310	3.340	350,911	-0.03(-0.89%)
Oct 09, 2009	3.380	3.420	3.300	3.370	255,249	-0.02(-0.59%)
Oct 08, 2009	3.470	3.520	3.390	3.390	357,985	-0.03(-0.88%)
Oct 07, 2009	3.180	3.430	3.180	3.420	1,192,625	+0.22(+6.87%)
Oct 06, 2009	3.060	3.200	3.050	3.200	346,541	+0.15(+4.92%)
Oct 05, 2009	3.090	3.207	3.030	3.050	618,823	-0.03(-0.97%)
Oct 02, 2009	2.930	3.090	2.930	3.080	299,008	+0.09(+3.01%)
Oct 01, 2009	3.180	3.210	2.990	2.990	397,310	-0.22(-6.85%)
Sep 30, 2009	3.240	3.272	3.070	3.210	483,853	-0.02(-0.62%)
Sep 29, 2009	3.190	3.280	3.090	3.230	409,251	-0.03(-0.92%)
Sep 28, 2009	3.200	3.300	3.160	3.260	241,399	+0.07(+2.19%)
Sep 25, 2009	3.090	3.190	3.030	3.190	367,754	+0.09(+2.90%)
Sep 24, 2009	3.200	3.220	3.000	3.100	328,514	-0.08(-2.52%)
Sep 23, 2009	3.280	3.300	3.150	3.180	331,659	-0.10(-3.05%)
Sep 22, 2009	3.270	3.310	3.150	3.280	491,257	+0.04(+1.23%)
Sep 21, 2009	3.340	3.360	3.240	3.240	247,824	-0.18(-5.26%)
Sep 18, 2009	3.380	3.430	3.250	3.420	631,043	+0.06(+1.79%)
Sep 17, 2009	3.450	3.510	3.320	3.360	943,931	-0.08(-2.33%)
Sep 16, 2009	3.340	3.470	3.340	3.440	338,212	+0.09(+2.69%)
Sep 15, 2009	3.350	3.440	3.290	3.350	642,489	-0.02(-0.59%)
Sep 14, 2009	3.340	3.430	3.180	3.370	900,421	+0.00(+0.00%)
Sep 11, 2009	3.110	3.460	3.080	3.370	617,253	+0.26(+8.36%)
Sep 10, 2009	2.940	3.170	2.850	3.110	552,486	+0.17(+5.78%)
Sep 09, 2009	2.810	2.940	2.710	2.940	420,728	+0.19(+6.91%)
Sep 08, 2009	2.740	2.760	2.650	2.750	506,669	+0.03(+1.10%)
Sep 04, 2009	2.650	2.730	2.590	2.720	301,354	+0.04(+1.49%)
Sep 03, 2009	2.420	2.690	2.420	2.680	612,495	+0.32(+13.56%)
Sep 02, 2009	2.510	2.580	2.360	2.360	318,511	-0.17(-6.72%)