Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	61.62	62.68	61.19	62.41	314,305	+1.27(+2.08%)
Jul 30, 2018	62.82	62.82	61.04	61.14	327,737	-1.68(-2.68%)
Jul 27, 2018	59.24	64.17	59.24	62.82	616,031	+3.82(+6.47%)
Jul 26, 2018	56.75	59.14	56.56	59.00	299,345	+2.34(+4.12%)
Jul 25, 2018	56.56	56.71	55.71	56.67	215,396	+0.02(+0.03%)
Jul 24, 2018	56.73	57.06	56.32	56.65	205,364	+0.31(+0.56%)
Jul 23, 2018	57.00	57.38	56.24	56.34	109,563	-0.66(-1.16%)
Jul 20, 2018	56.77	57.45	56.32	57.00	194,828	+0.08(+0.15%)
Jul 19, 2018	55.57	57.02	55.15	56.91	182,513	+1.14(+2.04%)
Jul 18, 2018	55.57	55.84	55.27	55.77	154,071	+0.29(+0.53%)
Jul 17, 2018	55.24	55.65	55.12	55.48	95,153	+0.24(+0.43%)
Jul 16, 2018	55.95	55.95	55.08	55.24	87,567	-0.69(-1.23%)
Jul 13, 2018	55.42	56.23	55.42	55.93	131,828	+0.47(+0.85%)
Jul 12, 2018	55.42	55.65	54.50	55.46	184,921	+0.44(+0.80%)
Jul 11, 2018	55.19	55.59	54.82	55.02	179,725	-0.76(-1.37%)
Jul 10, 2018	55.88	56.24	55.42	55.78	213,230	-0.20(-0.36%)
Jul 09, 2018	55.25	56.48	55.25	55.99	240,378	+0.86(+1.57%)
Jul 06, 2018	55.54	55.54	54.96	55.12	205,352	-0.40(-0.73%)
Jul 05, 2018	55.08	55.54	54.72	55.53	204,103	+0.83(+1.51%)
Jul 03, 2018		54.70	54.70	54.70	0	+0.22(+0.41%)