Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	52.75	53.17	52.53	52.87	161,534	+0.30(+0.57%)
Jun 29, 2017	53.74	53.74	52.28	52.57	184,342	-0.88(-1.64%)
Jun 28, 2017	52.66	53.48	52.16	53.45	186,195	+1.24(+2.37%)
Jun 27, 2017	52.64	52.88	51.97	52.21	271,815	-0.44(-0.84%)
Jun 26, 2017	53.04	53.31	52.10	52.65	203,931	-0.34(-0.65%)
Jun 23, 2017	52.39	53.10	51.97	53.00	595,908	+0.66(+1.26%)
Jun 22, 2017	51.97	52.38	51.86	52.34	242,231	+0.45(+0.87%)
Jun 21, 2017	53.13	53.22	51.84	51.89	254,088	-1.15(-2.16%)
Jun 20, 2017	53.70	53.83	52.72	53.03	237,768	-0.75(-1.39%)
Jun 19, 2017	53.25	53.90	53.25	53.78	181,925	+0.60(+1.12%)
Jun 16, 2017	53.00	53.51	52.91	53.19	527,008	-0.23(-0.44%)
Jun 15, 2017	52.44	53.50	52.40	53.42	203,959	+0.33(+0.63%)
Jun 14, 2017	53.39	53.39	52.71	53.09	231,563	-0.27(-0.51%)
Jun 13, 2017	53.76	54.08	53.23	53.36	234,901	-0.26(-0.49%)
Jun 12, 2017	54.13	54.23	53.18	53.62	185,132	-0.50(-0.92%)
Jun 09, 2017	54.20	54.87	53.80	54.12	399,223	+0.28(+0.52%)
Jun 08, 2017	52.53	54.00	52.39	53.84	244,452	+1.46(+2.79%)
Jun 07, 2017	51.92	52.41	51.77	52.37	432,776	+0.47(+0.90%)
Jun 06, 2017	51.89	52.26	51.43	51.90	217,652	-0.35(-0.67%)
Jun 05, 2017	52.56	52.63	51.88	52.26	307,608	-0.47(-0.89%)
Jun 02, 2017	51.79	53.29	51.69	52.73	363,654	+0.93(+1.80%)