Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	23.38	24.49	23.25	23.83	18,944	+0.35(+1.49%)
Jun 30, 2015	23.14	23.55	22.63	23.48	20,241	+0.75(+3.30%)
Jun 29, 2015	23.35	24.07	22.70	22.73	25,820	-0.77(-3.28%)
Jun 26, 2015	23.65	23.77	22.80	23.50	751,478	-0.37(-1.55%)
Jun 25, 2015	21.25	23.90	21.25	23.87	137,600	+2.53(+11.86%)
Jun 24, 2015	19.74	21.60	19.20	21.34	33,738	+1.77(+9.04%)
Jun 23, 2015	19.89	20.20	19.28	19.57	50,143	-0.53(-2.64%)
Jun 22, 2015	20.47	20.56	19.53	20.10	35,268	-0.23(-1.13%)
Jun 19, 2015	21.96	22.00	20.32	20.33	58,391	-1.61(-7.34%)
Jun 18, 2015	22.00	22.25	21.44	21.94	35,875	-0.08(-0.36%)
Jun 17, 2015	22.30	22.84	21.85	22.02	49,058	-0.64(-2.82%)
Jun 16, 2015	22.78	22.86	22.31	22.66	30,732	+0.03(+0.13%)
Jun 15, 2015	22.52	22.85	22.06	22.63	22,785	+0.04(+0.18%)
Jun 12, 2015	22.95	23.55	22.43	22.59	17,571	-0.52(-2.25%)
Jun 11, 2015	23.00	23.40	22.65	23.11	50,366	-0.01(-0.04%)
Jun 10, 2015	23.20	23.45	22.53	23.12	29,313	+0.02(+0.09%)
Jun 09, 2015	22.54	23.33	22.54	23.10	18,380	+0.47(+2.08%)
Jun 08, 2015	22.00	23.23	22.00	22.63	36,218	+0.53(+2.40%)
Jun 05, 2015	22.44	22.70	21.41	22.10	43,059	-0.49(-2.17%)
Jun 04, 2015	22.68	22.89	22.20	22.59	13,204	-0.28(-1.22%)
Jun 03, 2015	22.42	23.24	22.42	22.87	10,056	-0.03(-0.13%)
Jun 02, 2015	23.23	23.27	22.70	22.90	20,522	-0.20(-0.87%)