Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	36.94	37.15	36.62	37.04	150,257	+0.02(+0.05%)
Aug 30, 2016	36.99	37.31	36.85	37.02	162,205	-0.15(-0.41%)
Aug 29, 2016	37.17	37.45	36.91	37.18	161,236	+0.15(+0.41%)
Aug 26, 2016	37.14	37.51	36.76	37.02	169,155	-0.02(-0.05%)
Aug 25, 2016	36.75	37.12	36.73	37.04	138,946	+0.16(+0.44%)
Aug 24, 2016	37.10	37.14	36.77	36.88	125,947	-0.21(-0.56%)
Aug 23, 2016	37.11	37.14	36.90	37.09	137,390	+0.26(+0.71%)
Aug 22, 2016	36.89	37.04	36.56	36.83	204,039	-0.24(-0.65%)
Aug 19, 2016	36.60	37.23	36.22	37.07	295,655	+0.45(+1.22%)
Aug 18, 2016	36.35	36.75	36.20	36.62	213,570	+0.24(+0.66%)
Aug 17, 2016	36.09	36.51	35.59	36.38	179,444	+0.34(+0.94%)
Aug 16, 2016	36.20	36.23	35.82	36.04	139,595	-0.22(-0.62%)
Aug 15, 2016	36.08	36.40	36.08	36.26	196,404	+0.21(+0.57%)
Aug 12, 2016	36.13	36.21	35.75	36.06	133,786	-0.18(-0.49%)
Aug 11, 2016	36.18	36.83	35.95	36.24	271,002	+0.25(+0.69%)
Aug 10, 2016	36.04	36.16	35.71	35.99	167,917	+0.01(+0.02%)
Aug 09, 2016	35.29	35.98	35.29	35.98	528,598	+0.31(+0.88%)
Aug 08, 2016	35.78	35.99	35.65	35.67	218,383	-0.11(-0.30%)
Aug 05, 2016	35.46	35.93	35.39	35.77	193,351	+0.53(+1.50%)
Aug 04, 2016	35.27	35.47	35.12	35.25	210,964	+0.03(+0.08%)
Aug 03, 2016	34.82	35.34	34.70	35.22	340,671	+0.38(+1.10%)
Aug 02, 2016	34.80	35.18	34.75	34.84	399,668	+0.07(+0.21%)