Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	61.62	62.68	61.19	62.40	314,315	+1.27(+2.08%)
Jul 30, 2018	62.82	62.82	61.04	61.13	327,747	-1.68(-2.68%)
Jul 27, 2018	59.24	64.17	59.24	62.82	616,050	+3.82(+6.47%)
Jul 26, 2018	56.75	59.14	56.55	59.00	299,355	+2.34(+4.12%)
Jul 25, 2018	56.55	56.71	55.71	56.66	215,403	+0.02(+0.03%)
Jul 24, 2018	56.73	57.06	56.31	56.65	205,371	+0.31(+0.56%)
Jul 23, 2018	57.00	57.38	56.24	56.33	109,566	-0.66(-1.16%)
Jul 20, 2018	56.77	57.45	56.31	57.00	194,834	+0.08(+0.15%)
Jul 19, 2018	55.57	57.02	55.15	56.91	182,518	+1.14(+2.04%)
Jul 18, 2018	55.57	55.84	55.27	55.77	154,076	+0.29(+0.53%)
Jul 17, 2018	55.24	55.64	55.12	55.48	95,156	+0.24(+0.43%)
Jul 16, 2018	55.95	55.95	55.07	55.24	87,570	-0.69(-1.23%)
Jul 13, 2018	55.41	56.23	55.41	55.93	131,832	+0.47(+0.85%)
Jul 12, 2018	55.42	55.65	54.49	55.46	184,927	+0.44(+0.80%)
Jul 11, 2018	55.18	55.59	54.82	55.02	179,731	-0.76(-1.37%)
Jul 10, 2018	55.88	56.24	55.42	55.78	213,237	-0.20(-0.36%)
Jul 09, 2018	55.25	56.48	55.25	55.98	240,385	+0.86(+1.57%)
Jul 06, 2018	55.54	55.54	54.95	55.12	205,359	-0.40(-0.73%)
Jul 05, 2018	55.08	55.54	54.71	55.52	204,109	+0.83(+1.51%)
Jul 03, 2018		54.70	54.70	54.70	0	+0.22(+0.41%)