Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.98	42.98	42.98	0	-0.15(-0.36%)
Dec 29, 2016	43.18	43.42	42.78	43.14	125,545	+0.05(+0.13%)
Dec 28, 2016	43.89	43.89	42.98	43.08	99,144	-0.63(-1.43%)
Dec 27, 2016	43.51	43.80	43.37	43.71	108,118	+0.23(+0.52%)
Dec 23, 2016		43.48	43.48	43.48	0	+0.47(+1.10%)
Dec 22, 2016	43.99	44.11	42.70	43.01	578,752	-1.16(-2.63%)
Dec 21, 2016	44.55	44.60	44.14	44.17	185,278	-0.38(-0.85%)
Dec 20, 2016	44.78	45.23	44.13	44.55	289,753	-0.15(-0.34%)
Dec 19, 2016	44.22	45.03	43.19	44.71	285,171	+0.47(+1.07%)
Dec 16, 2016	44.47	44.74	44.02	44.24	617,916	+0.05(+0.12%)
Dec 15, 2016	43.37	44.45	43.24	44.18	240,306	+0.90(+2.07%)
Dec 14, 2016	43.03	43.56	42.89	43.28	285,924	+0.03(+0.06%)
Dec 13, 2016	43.55	43.63	42.75	43.26	162,238	-0.06(-0.15%)
Dec 12, 2016	43.48	44.28	43.06	43.32	128,451	-0.24(-0.56%)
Dec 09, 2016	44.28	44.28	43.38	43.56	307,774	-0.58(-1.31%)
Dec 08, 2016	44.10	44.56	43.51	44.15	277,394	+0.18(+0.41%)
Dec 07, 2016	43.19	44.15	42.91	43.96	197,910	+0.84(+1.96%)
Dec 06, 2016	42.80	43.27	42.31	43.12	204,436	+0.27(+0.63%)
Dec 05, 2016	42.90	43.06	42.47	42.85	159,795	+0.41(+0.96%)
Dec 02, 2016	42.38	42.87	42.18	42.44	139,776	+0.01(+0.02%)