Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	14.97	15.36	14.51	15.31	16,279	+0.98(+6.85%)
Nov 29, 2011	14.58	14.88	14.15	14.33	6,574	-0.33(-2.25%)
Nov 28, 2011	15.07	15.07	14.28	14.66	20,496	+0.38(+2.65%)
Nov 25, 2011	14.30	14.57	14.01	14.28	3,695	-0.02(-0.14%)
Nov 23, 2011	14.39	14.48	14.25	14.30	8,923	-0.17(-1.14%)
Nov 22, 2011	13.67	14.57	13.67	14.46	24,153	+0.77(+5.60%)
Nov 21, 2011	14.05	14.30	13.67	13.70	7,762	-0.85(-5.81%)
Nov 18, 2011	14.55	14.57	14.42	14.54	2,925	+0.02(+0.13%)
Nov 17, 2011	14.45	14.57	14.37	14.52	8,459	+0.07(+0.47%)
Nov 16, 2011	14.55	14.60	14.33	14.45	7,490	-0.15(-1.00%)
Nov 15, 2011	14.53	14.66	14.43	14.60	6,320	+0.13(+0.87%)
Nov 14, 2011	14.64	14.85	14.16	14.47	9,683	-0.33(-2.23%)
Nov 11, 2011	14.47	14.80	14.47	14.80	6,457	+0.21(+1.46%)
Nov 10, 2011	14.63	14.72	14.50	14.59	7,789	+0.28(+1.97%)
Nov 09, 2011	14.14	14.54	14.02	14.31	17,159	-0.29(-2.00%)
Nov 08, 2011	14.73	14.73	14.39	14.60	7,986	-0.01(-0.07%)
Nov 07, 2011	15.54	15.54	13.79	14.61	9,714	-0.93(-6.00%)
Nov 04, 2011	16.33	16.33	15.10	15.54	8,021	-0.96(-5.83%)
Nov 03, 2011	15.74	16.50	15.54	16.50	9,565	+0.96(+6.19%)
Nov 02, 2011	15.52	15.54	15.18	15.54	8,127	+0.17(+1.07%)
Nov 01, 2011	15.55	15.58	15.06	15.38	27,097	-0.82(-5.04%)
Oct 31, 2011	15.93	16.31	15.73	16.19	11,670	-0.83(-4.85%)
Oct 28, 2011	17.11	17.28	16.52	17.02	12,093	-0.23(-1.35%)
Oct 27, 2011	16.05	17.25	15.54	17.25	20,248	+1.73(+11.14%)
Oct 26, 2011	15.52	15.54	15.06	15.52	12,539	+0.33(+2.17%)
Oct 25, 2011	16.02	16.02	15.11	15.19	11,961	-0.83(-5.15%)
Oct 24, 2011	15.55	16.04	15.42	16.02	8,579	+0.49(+3.13%)
Oct 21, 2011	15.54	15.72	15.23	15.53	8,399	+0.31(+2.04%)
Oct 20, 2011	15.05	15.29	14.66	15.22	10,016	-0.02(-0.13%)
Oct 19, 2011	14.57	15.51	14.57	15.24	5,629	-0.34(-2.18%)
Oct 18, 2011	15.05	15.71	14.86	15.58	8,915	+0.60(+4.02%)
Oct 17, 2011	14.77	15.17	14.63	14.98	8,386	-0.56(-3.63%)
Oct 14, 2011	15.54	15.54	14.55	15.54	5,452	+0.15(+0.95%)
Oct 13, 2011	15.00	15.40	15.00	15.40	6,007	-0.19(-1.25%)
Oct 12, 2011	15.09	15.59	14.43	15.59	7,748	+0.68(+4.56%)
Oct 11, 2011	15.30	15.30	14.48	14.91	6,708	-0.47(-3.03%)
Oct 10, 2011	15.24	15.38	14.98	15.38	11,246	+0.44(+2.93%)
Oct 07, 2011	14.19	15.34	14.17	14.94	23,010	+0.73(+5.13%)
Oct 06, 2011	14.47	14.54	13.89	14.21	7,039	-0.34(-2.34%)
Oct 05, 2011	15.13	15.13	14.09	14.55	5,285	-0.63(-4.16%)
Oct 04, 2011	13.00	15.52	13.00	15.18	15,645	+2.03(+15.44%)
Oct 03, 2011	13.08	13.59	13.04	13.15	16,443	+0.02(+0.15%)
Sep 30, 2011	13.13	14.41	12.88	13.13	18,082	-0.11(-0.81%)
Sep 29, 2011	13.66	13.66	13.14	13.24	9,730	-0.01(-0.07%)
Sep 28, 2011	14.01	14.01	13.16	13.25	13,671	-0.37(-2.71%)
Sep 27, 2011	13.76	13.92	13.47	13.62	11,375	+0.13(+0.94%)
Sep 26, 2011	13.59	13.59	13.01	13.49	12,334	+0.11(+0.80%)
Sep 23, 2011	13.35	13.58	13.29	13.38	6,132	+0.15(+1.10%)
Sep 22, 2011	13.58	13.86	13.14	13.24	14,897	-0.78(-5.56%)
Sep 21, 2011	14.64	14.75	14.02	14.02	16,876	-0.61(-4.15%)
Sep 20, 2011	15.35	15.35	14.43	14.63	23,683	-0.60(-3.92%)
Sep 19, 2011	15.25	15.57	15.22	15.22	23,092	-0.42(-2.71%)
Sep 16, 2011	15.35	15.68	15.35	15.65	74,327	+0.43(+2.85%)
Sep 15, 2011	15.38	15.39	14.93	15.21	16,724	-0.03(-0.19%)
Sep 14, 2011	14.86	15.42	14.73	15.24	16,129	+0.40(+2.73%)
Sep 13, 2011	14.08	15.01	14.02	14.84	14,296	+0.82(+5.84%)
Sep 12, 2011	13.78	14.21	13.55	14.02	52,423	-0.09(-0.61%)
Sep 09, 2011	14.95	14.95	13.67	14.11	26,470	-0.99(-6.57%)
Sep 08, 2011	15.33	15.76	15.07	15.10	8,931	-0.43(-2.79%)
Sep 07, 2011	15.59	15.59	14.99	15.53	76,165	+0.14(+0.94%)
Sep 06, 2011	14.89	15.42	14.68	15.39	27,630	+0.06(+0.38%)
Sep 02, 2011	16.10	16.10	15.16	15.33	10,752	-1.07(-6.52%)