Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.89	51.33	50.31	51.12	202,791	+0.23(+0.44%)
May 30, 2017	50.69	51.26	50.43	50.89	202,895	+0.05(+0.11%)
May 26, 2017	50.59	50.92	50.46	50.84	172,087	+0.05(+0.09%)
May 25, 2017	50.63	50.94	50.38	50.79	181,477	+0.39(+0.77%)
May 24, 2017	50.14	50.89	50.02	50.41	210,983	+0.32(+0.63%)
May 23, 2017	49.44	50.09	48.97	50.09	190,401	+0.82(+1.67%)
May 22, 2017	49.36	50.33	48.94	49.27	220,426	+0.18(+0.37%)
May 19, 2017	48.84	49.64	48.82	49.09	631,567	+0.49(+1.00%)
May 18, 2017	49.20	49.27	48.59	48.60	219,155	-0.63(-1.28%)
May 17, 2017	50.18	49.76	49.07	49.23	369,604	-0.95(-1.89%)
May 16, 2017	50.01	50.20	49.49	50.18	283,492	+0.20(+0.40%)
May 15, 2017	49.99	50.53	49.61	49.98	271,266	+0.35(+0.71%)
May 12, 2017	49.98	50.38	49.23	49.63	202,217	-0.57(-1.13%)
May 11, 2017	49.98	50.47	49.56	50.20	253,483	-0.14(-0.29%)
May 10, 2017	50.29	50.47	49.96	50.34	306,233	-0.10(-0.20%)
May 09, 2017	50.35	50.64	50.03	50.44	314,684	+0.34(+0.68%)
May 08, 2017	49.83	50.23	49.79	50.10	232,683	+0.30(+0.60%)
May 05, 2017	49.55	50.22	49.28	49.80	359,353	+0.54(+1.10%)
May 04, 2017	49.05	49.96	48.80	49.26	336,880	+0.38(+0.77%)
May 03, 2017	48.83	49.10	48.20	48.88	507,913	-0.46(-0.93%)
May 02, 2017	50.20	50.45	49.04	49.34	262,410	-0.77(-1.53%)