Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	21.87	22.26	21.17	21.65	183,753	-0.12(-0.55%)
Sep 29, 2015	22.91	23.20	21.54	21.77	54,412	-1.13(-4.93%)
Sep 28, 2015	22.45	23.43	22.45	22.90	37,679	+0.47(+2.10%)
Sep 25, 2015	23.79	23.79	22.40	22.43	30,907	-1.06(-4.51%)
Sep 24, 2015	22.64	23.66	22.64	23.49	64,900	+0.80(+3.53%)
Sep 23, 2015	23.18	23.42	22.63	22.69	25,856	-0.33(-1.43%)
Sep 22, 2015	23.12	23.49	22.89	23.02	22,440	-0.57(-2.42%)
Sep 21, 2015	23.53	23.96	23.02	23.59	21,507	+0.23(+0.98%)
Sep 18, 2015	23.48	23.69	22.89	23.36	45,301	-0.40(-1.68%)
Sep 17, 2015	23.34	23.98	22.99	23.76	18,589	+0.31(+1.32%)
Sep 16, 2015	23.27	23.72	22.76	23.45	26,142	+0.31(+1.34%)
Sep 15, 2015	23.05	23.41	22.66	23.14	20,153	+0.27(+1.18%)
Sep 14, 2015	22.74	23.27	22.08	22.87	27,341	+0.46(+2.05%)
Sep 11, 2015	22.82	22.86	21.97	22.41	39,213	-0.66(-2.86%)
Sep 10, 2015	23.03	23.40	22.78	23.07	8,473	+0.05(+0.22%)
Sep 09, 2015	23.33	23.85	22.90	23.02	29,468	-0.14(-0.60%)
Sep 08, 2015	22.61	23.29	22.38	23.16	19,329	+0.71(+3.16%)
Sep 04, 2015	21.41	22.45	22.45	22.45	22,000	+0.75(+3.46%)
Sep 03, 2015	21.60	21.86	21.10	21.70	37,387	-0.07(-0.32%)
Sep 02, 2015	21.86	22.34	21.35	21.77	24,277	+0.00(+0.00%)
Sep 01, 2015	23.00	23.30	21.50	21.77	38,152	-1.62(-6.93%)
Aug 31, 2015	22.85	23.46	22.68	23.39	27,332	+0.45(+1.96%)
Aug 28, 2015	23.04	23.22	22.72	22.94	43,460	-0.24(-1.04%)
Aug 27, 2015	23.02	23.27	22.44	23.18	29,533	+0.19(+0.83%)
Aug 26, 2015	23.55	23.55	21.88	22.99	49,807	-0.19(-0.82%)
Aug 25, 2015	23.62	23.86	22.14	23.18	29,213	+0.25(+1.09%)
Aug 24, 2015	23.03	24.41	22.93	22.93	37,999	-0.95(-3.98%)
Aug 21, 2015	23.99	24.40	23.79	23.88	28,378	-0.30(-1.24%)
Aug 20, 2015	24.44	24.81	24.12	24.18	29,152	-0.23(-0.94%)
Aug 19, 2015	25.00	25.00	23.73	24.41	26,731	-0.55(-2.20%)
Aug 18, 2015	25.98	25.98	24.86	24.96	23,171	-1.20(-4.59%)
Aug 17, 2015	24.94	26.18	24.62	26.16	28,557	+1.06(+4.22%)
Aug 14, 2015	25.13	26.02	24.70	25.10	8,863	-0.20(-0.79%)
Aug 13, 2015	26.22	26.45	25.11	25.30	16,704	-1.08(-4.09%)
Aug 12, 2015	26.89	26.89	25.95	26.38	23,371	-0.61(-2.26%)
Aug 11, 2015	26.14	27.00	25.82	26.99	39,655	+0.77(+2.94%)
Aug 10, 2015	25.52	26.26	25.34	26.22	28,128	+0.41(+1.59%)
Aug 07, 2015	25.76	26.56	25.41	25.81	14,087	-0.05(-0.19%)
Aug 06, 2015	25.47	26.42	25.43	25.86	24,641	+0.57(+2.25%)
Aug 05, 2015	26.34	26.36	25.25	25.29	18,064	-1.00(-3.80%)
Aug 04, 2015	26.90	26.95	25.54	26.29	25,351	-0.55(-2.05%)
Aug 03, 2015	27.71	27.71	26.39	26.84	49,190	-0.52(-1.90%)
Jul 31, 2015	26.80	28.13	26.42	27.36	63,512	+0.63(+2.36%)
Jul 30, 2015	26.93	27.49	26.52	26.73	37,083	-0.20(-0.74%)
Jul 29, 2015	26.64	27.23	26.24	26.93	48,081	+0.29(+1.09%)
Jul 28, 2015	27.00	27.00	26.11	26.64	50,176	-0.44(-1.62%)
Jul 27, 2015	28.01	28.14	26.05	27.08	46,591	-0.92(-3.29%)
Jul 24, 2015	27.71	28.55	27.45	28.00	70,498	+0.24(+0.86%)
Jul 23, 2015	23.99	28.07	23.74	27.76	371,472	+5.90(+26.99%)
Jul 22, 2015	22.20	22.26	21.65	21.86	31,740	-0.31(-1.40%)
Jul 21, 2015	23.36	23.81	21.49	22.17	44,293	-1.15(-4.93%)
Jul 20, 2015	24.15	24.40	23.15	23.32	46,532	-0.80(-3.32%)
Jul 17, 2015	23.79	24.29	23.78	24.12	42,157	+0.32(+1.34%)
Jul 16, 2015	23.99	24.00	23.72	23.80	28,920	+0.35(+1.49%)
Jul 15, 2015	24.04	24.15	23.45	23.45	20,076	-0.19(-0.80%)
Jul 14, 2015	23.80	24.38	23.46	23.64	16,756	-0.26(-1.09%)
Jul 13, 2015	24.16	24.98	23.76	23.90	28,144	+0.02(+0.08%)
Jul 10, 2015	23.71	23.98	23.42	23.88	99,685	+0.29(+1.23%)
Jul 09, 2015	23.72	23.79	23.37	23.59	26,811	+0.09(+0.38%)
Jul 08, 2015	23.55	23.73	23.26	23.50	30,322	-0.10(-0.42%)
Jul 07, 2015	23.50	23.95	23.10	23.60	50,483	+0.11(+0.47%)
Jul 06, 2015	23.41	23.70	22.60	23.49	23,669	+0.00(+0.00%)
Jul 02, 2015	23.90	23.49	23.49	23.49	49,700	-0.34(-1.43%)