Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	6.070	6.500	6.030	6.500	1,111,142	+0.49(+8.15%)
Nov 27, 2015	6.030	6.098	5.905	6.010	443,608	-0.10(-1.64%)
Nov 25, 2015	5.990	6.110	6.110	6.110	978,800	+0.03(+0.49%)
Nov 24, 2015	5.940	6.240	5.890	6.080	1,128,715	+0.20(+3.40%)
Nov 23, 2015	5.760	5.940	5.700	5.880	667,797	+0.11(+1.91%)
Nov 20, 2015	5.730	5.830	5.670	5.770	683,836	+0.05(+0.87%)
Nov 19, 2015	5.870	5.940	5.650	5.720	635,468	-0.21(-3.54%)
Nov 18, 2015	5.760	5.950	5.675	5.930	826,904	+0.23(+4.04%)
Nov 17, 2015	5.780	5.869	5.570	5.700	1,060,409	-0.13(-2.23%)
Nov 16, 2015	5.650	5.910	5.580	5.830	661,939	+0.17(+3.00%)
Nov 13, 2015	5.530	5.820	5.460	5.660	822,755	+0.12(+2.17%)
Nov 12, 2015	5.590	5.730	5.490	5.540	730,390	-0.17(-2.98%)
Nov 11, 2015	6.080	6.095	5.690	5.710	867,703	-0.36(-5.93%)
Nov 10, 2015	6.110	6.210	5.990	6.070	828,040	-0.05(-0.82%)
Nov 09, 2015	6.210	6.310	6.010	6.120	756,337	-0.10(-1.61%)
Nov 06, 2015	6.170	6.240	5.941	6.220	612,648	+0.12(+1.97%)
Nov 05, 2015	6.160	6.390	6.060	6.100	1,049,668	-0.08(-1.29%)
Nov 04, 2015	6.190	6.220	6.000	6.180	1,297,486	-0.01(-0.16%)
Nov 03, 2015	5.950	6.250	5.910	6.190	1,053,121	+0.28(+4.74%)
Nov 02, 2015	5.630	5.990	5.520	5.910	1,152,100	+0.25(+4.42%)
Oct 30, 2015	5.420	5.700	5.200	5.660	1,085,604	+0.34(+6.39%)
Oct 29, 2015	5.340	5.500	5.230	5.320	950,581	-0.15(-2.74%)
Oct 28, 2015	5.280	5.555	5.250	5.470	744,157	+0.26(+4.99%)
Oct 27, 2015	5.340	5.540	5.190	5.210	897,876	-0.23(-4.23%)
Oct 26, 2015	5.720	5.790	5.330	5.440	830,202	-0.28(-4.90%)
Oct 23, 2015	5.860	5.930	5.620	5.720	624,410	-0.19(-3.21%)
Oct 22, 2015	5.810	6.125	5.780	5.910	708,529	+0.17(+2.96%)
Oct 21, 2015	5.890	5.935	5.740	5.740	571,423	-0.15(-2.55%)
Oct 20, 2015	5.760	6.000	5.710	5.890	519,567	+0.14(+2.43%)
Oct 19, 2015	5.960	6.050	5.690	5.750	760,123	-0.29(-4.80%)
Oct 16, 2015	6.270	6.270	5.921	6.040	522,567	-0.19(-3.05%)
Oct 15, 2015	6.000	6.250	5.890	6.230	1,107,634	+0.19(+3.15%)
Oct 14, 2015	6.040	6.170	5.980	6.040	1,237,161	-0.03(-0.49%)
Oct 13, 2015	6.150	6.330	6.040	6.070	684,557	-0.13(-2.10%)
Oct 12, 2015	6.610	6.610	6.100	6.200	623,878	-0.37(-5.63%)
Oct 09, 2015	6.650	6.730	6.460	6.570	723,750	-0.03(-0.45%)
Oct 08, 2015	6.340	6.640	6.190	6.600	621,785	+0.24(+3.77%)
Oct 07, 2015	6.500	6.650	6.170	6.360	1,451,545	+0.02(+0.32%)
Oct 06, 2015	6.130	6.400	6.070	6.340	1,315,816	+0.24(+3.93%)
Oct 05, 2015	5.590	6.120	5.520	6.100	1,534,666	+0.60(+10.91%)
Oct 02, 2015	4.980	5.510	4.980	5.500	996,489	+0.48(+9.56%)
Oct 01, 2015	5.210	5.370	5.000	5.020	1,305,322	-0.10(-1.95%)
Sep 30, 2015	5.160	5.185	4.980	5.120	1,081,048	+0.03(+0.59%)
Sep 29, 2015	5.170	5.275	5.050	5.090	928,339	-0.07(-1.36%)
Sep 28, 2015	5.520	5.560	5.100	5.160	1,056,628	-0.43(-7.69%)
Sep 25, 2015	5.610	5.640	5.450	5.590	985,090	+0.03(+0.54%)
Sep 24, 2015	5.510	5.620	5.410	5.560	1,327,973	+0.01(+0.18%)
Sep 23, 2015	5.720	5.720	5.530	5.550	848,467	-0.14(-2.46%)
Sep 22, 2015	5.610	5.750	5.540	5.690	1,029,093	-0.02(-0.35%)
Sep 21, 2015	5.810	5.880	5.590	5.710	1,273,655	-0.02(-0.35%)
Sep 18, 2015	5.900	5.950	5.640	5.730	2,537,023	-0.27(-4.50%)
Sep 17, 2015	5.700	6.060	5.670	6.000	2,129,451	+0.15(+2.56%)
Sep 16, 2015	5.650	5.860	4.890	5.850	5,584,608	-0.33(-5.34%)
Sep 15, 2015	6.080	6.250	6.050	6.180	773,834	+0.08(+1.31%)
Sep 14, 2015	6.120	6.170	6.050	6.100	654,708	-0.05(-0.81%)
Sep 11, 2015	6.180	6.190	5.980	6.150	962,707	-0.17(-2.69%)
Sep 10, 2015	6.270	6.335	6.070	6.320	903,370	+0.04(+0.64%)
Sep 09, 2015	6.590	6.715	6.230	6.280	851,409	-0.30(-4.56%)
Sep 08, 2015	6.570	6.750	6.420	6.580	836,031	+0.05(+0.77%)
Sep 04, 2015	6.610	6.530	6.530	6.530	792,700	-0.22(-3.26%)
Sep 03, 2015	6.790	6.940	6.660	6.750	1,002,752	-0.04(-0.59%)
Sep 02, 2015	6.920	6.990	6.610	6.790	1,305,413	-0.07(-1.02%)