Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	11.03	11.09	10.47	10.47	639,453	-1.22(-10.44%)
Nov 26, 2014	11.89	11.69	11.69	11.69	553,800	-0.26(-2.18%)
Nov 25, 2014	12.59	12.59	11.92	11.95	480,084	-0.49(-3.94%)
Nov 24, 2014	12.41	12.65	12.34	12.44	641,372	+0.02(+0.16%)
Nov 21, 2014	12.23	12.49	12.23	12.42	694,960	+0.42(+3.50%)
Nov 20, 2014	11.71	12.09	11.71	12.00	509,570	+0.28(+2.39%)
Nov 19, 2014	11.77	11.94	11.56	11.72	522,478	-0.05(-0.42%)
Nov 18, 2014	12.04	12.22	11.77	11.77	715,767	-0.17(-1.42%)
Nov 17, 2014	11.97	12.12	11.80	11.94	1,134,319	-0.10(-0.83%)
Nov 14, 2014	11.69	12.15	11.62	12.04	857,104	+0.50(+4.33%)
Nov 13, 2014	11.60	11.79	11.31	11.54	817,836	-0.20(-1.70%)
Nov 12, 2014	11.66	11.95	11.59	11.74	548,986	-0.06(-0.51%)
Nov 11, 2014	11.71	11.88	11.56	11.80	552,847	+0.09(+0.77%)
Nov 10, 2014	11.90	11.96	11.54	11.71	656,824	-0.05(-0.43%)
Nov 07, 2014	11.37	11.77	11.25	11.76	874,284	+0.34(+2.98%)
Nov 06, 2014	11.21	11.44	11.01	11.42	528,724	+0.03(+0.26%)
Nov 05, 2014	10.99	11.53	10.89	11.39	837,244	+0.53(+4.88%)
Nov 04, 2014	11.21	11.22	10.77	10.86	531,531	-0.51(-4.49%)
Nov 03, 2014	11.47	11.63	11.21	11.37	929,586	-0.06(-0.52%)
Oct 31, 2014	11.37	11.56	10.78	11.43	1,516,983	+0.68(+6.33%)
Oct 30, 2014	10.71	10.85	10.51	10.75	672,054	-0.05(-0.46%)
Oct 29, 2014	10.86	11.01	10.65	10.80	397,490	+0.07(+0.65%)
Oct 28, 2014	10.37	10.73	10.23	10.73	618,245	+0.42(+4.07%)
Oct 27, 2014	10.52	10.73	10.18	10.31	706,991	-0.42(-3.91%)
Oct 24, 2014	10.84	10.84	10.53	10.73	468,813	-0.15(-1.38%)
Oct 23, 2014	10.73	11.05	10.66	10.88	352,877	+0.29(+2.74%)
Oct 22, 2014	10.99	11.09	10.59	10.59	767,968	-0.35(-3.20%)
Oct 21, 2014	10.95	11.01	10.78	10.94	1,102,217	+0.09(+0.83%)
Oct 20, 2014	10.64	10.91	10.60	10.85	741,877	+0.21(+1.97%)
Oct 17, 2014	10.94	11.13	10.55	10.64	654,487	-0.03(-0.28%)
Oct 16, 2014	10.16	10.76	10.04	10.67	1,116,429	+0.20(+1.91%)
Oct 15, 2014	10.31	10.59	10.17	10.47	1,265,905	+0.04(+0.38%)
Oct 14, 2014	10.55	10.72	10.30	10.43	1,694,894	-0.05(-0.48%)
Oct 13, 2014	10.82	10.93	10.47	10.48	766,707	-0.41(-3.76%)
Oct 10, 2014	10.89	11.06	10.62	10.89	1,005,357	-0.11(-1.00%)
Oct 09, 2014	11.58	11.63	11.06	11.00	3,008,402	-0.65(-5.58%)
Oct 08, 2014	11.58	11.65	11.20	11.65	739,240	+0.05(+0.43%)
Oct 07, 2014	11.59	11.89	11.56	11.60	549,385	-0.05(-0.43%)
Oct 06, 2014	11.70	11.80	11.60	11.65	472,889	-0.01(-0.09%)
Oct 03, 2014	11.93	12.04	11.58	11.66	806,405	-0.16(-1.35%)
Oct 02, 2014	12.32	12.32	11.64	11.82	1,550,016	-0.51(-4.14%)
Oct 01, 2014	12.41	12.49	12.22	12.33	1,450,334	-0.11(-0.88%)
Sep 30, 2014	12.47	12.53	12.34	12.44	1,354,525	+0.00(+0.00%)
Sep 29, 2014	12.24	12.45	12.17	12.44	420,120	+0.03(+0.24%)
Sep 26, 2014	12.24	12.44	12.11	12.41	522,993	+0.17(+1.39%)
Sep 25, 2014	12.36	12.36	12.10	12.24	482,273	-0.13(-1.05%)
Sep 24, 2014	12.41	12.51	12.27	12.37	503,012	-0.04(-0.32%)
Sep 23, 2014	12.38	12.51	12.32	12.41	498,131	-0.03(-0.24%)
Sep 22, 2014	12.74	12.75	12.34	12.44	307,555	-0.35(-2.74%)
Sep 19, 2014	12.95	13.00	12.75	12.79	1,102,650	-0.09(-0.70%)
Sep 18, 2014	12.90	12.93	12.80	12.88	707,533	+0.01(+0.08%)
Sep 17, 2014	12.74	12.89	12.66	12.87	1,364,994	+0.17(+1.34%)
Sep 16, 2014	12.40	12.71	12.40	12.70	613,642	+0.27(+2.17%)
Sep 15, 2014	12.54	12.54	12.29	12.43	698,537	-0.13(-1.04%)
Sep 12, 2014	12.88	12.95	12.49	12.56	866,316	-0.37(-2.86%)
Sep 11, 2014	12.34	12.94	12.31	12.93	1,628,773	+0.73(+5.98%)
Sep 10, 2014	12.00	12.21	11.88	12.20	829,035	+0.17(+1.41%)
Sep 09, 2014	11.88	12.03	11.79	12.03	865,921	+0.17(+1.43%)
Sep 08, 2014	11.87	11.89	11.70	11.86	560,506	-0.05(-0.42%)
Sep 05, 2014	11.79	12.00	11.74	11.91	423,790	+0.09(+0.76%)
Sep 04, 2014	12.12	12.27	11.82	11.82	793,444	-0.26(-2.15%)
Sep 03, 2014	12.39	12.48	12.02	12.08	1,246,266	-0.23(-1.87%)