Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	16.40	16.79	16.19	16.67	11,336	-0.85(-4.85%)
Oct 28, 2011	17.62	17.79	17.01	17.52	11,747	-0.24(-1.35%)
Oct 27, 2011	16.52	17.76	16.00	17.76	19,668	+1.78(+11.14%)
Oct 26, 2011	15.98	16.00	15.50	15.98	12,180	+0.34(+2.17%)
Oct 25, 2011	16.49	16.49	15.56	15.64	11,619	-0.85(-5.15%)
Oct 24, 2011	16.01	16.51	15.88	16.49	8,334	+0.50(+3.13%)
Oct 21, 2011	16.00	16.18	15.68	15.99	8,159	+0.32(+2.04%)
Oct 20, 2011	15.49	15.74	15.09	15.67	9,729	-0.02(-0.13%)
Oct 19, 2011	15.00	15.97	15.00	15.69	5,468	-0.35(-2.18%)
Oct 18, 2011	15.49	16.17	15.30	16.04	8,660	+0.62(+4.02%)
Oct 17, 2011	15.21	15.62	15.06	15.42	8,146	-0.58(-3.63%)
Oct 14, 2011	16.00	16.00	14.98	16.00	5,296	+0.15(+0.95%)
Oct 13, 2011	15.44	15.85	15.44	15.85	5,835	-0.20(-1.25%)
Oct 12, 2011	15.54	16.05	14.86	16.05	7,526	+0.70(+4.56%)
Oct 11, 2011	15.75	15.75	14.91	15.35	6,516	-0.48(-3.03%)
Oct 10, 2011	15.69	15.83	15.42	15.83	10,924	+0.45(+2.93%)
Oct 07, 2011	14.61	15.79	14.59	15.38	22,351	+0.75(+5.13%)
Oct 06, 2011	14.90	14.97	14.30	14.63	6,838	-0.35(-2.34%)
Oct 05, 2011	15.58	15.58	14.51	14.98	5,134	-0.65(-4.16%)
Oct 04, 2011	13.38	15.98	13.38	15.63	15,197	+2.09(+15.44%)
Oct 03, 2011	13.47	13.99	13.43	13.54	15,972	+0.02(+0.15%)
Sep 30, 2011	13.52	14.84	13.26	13.52	17,564	-0.11(-0.81%)
Sep 29, 2011	14.06	14.06	13.53	13.63	9,452	-0.01(-0.07%)
Sep 28, 2011	14.42	14.42	13.55	13.64	13,280	-0.38(-2.71%)
Sep 27, 2011	14.17	14.33	13.87	14.02	11,049	+0.13(+0.94%)
Sep 26, 2011	13.99	13.99	13.39	13.89	11,981	+0.11(+0.80%)
Sep 23, 2011	13.74	13.98	13.68	13.78	5,957	+0.03(+0.22%)
Sep 22, 2011	14.10	14.39	13.65	13.75	14,344	-0.81(-5.56%)
Sep 21, 2011	15.20	15.32	14.56	14.56	16,250	-0.63(-4.15%)
Sep 20, 2011	15.94	15.94	14.99	15.19	22,804	-0.62(-3.92%)
Sep 19, 2011	15.84	16.17	15.81	15.81	22,235	-0.44(-2.71%)
Sep 16, 2011	15.94	16.28	15.94	16.25	71,566	+0.45(+2.85%)
Sep 15, 2011	15.97	15.98	15.51	15.80	16,103	-0.03(-0.19%)
Sep 14, 2011	15.43	16.01	15.30	15.83	15,530	+0.42(+2.73%)
Sep 13, 2011	14.62	15.59	14.56	15.41	13,765	+0.85(+5.84%)
Sep 12, 2011	14.31	14.76	14.07	14.56	50,476	-0.09(-0.61%)
Sep 09, 2011	15.53	15.53	14.20	14.65	25,487	-1.03(-6.57%)
Sep 08, 2011	15.92	16.37	15.65	15.68	8,600	-0.45(-2.79%)
Sep 07, 2011	16.19	16.19	15.57	16.13	73,336	+0.15(+0.94%)
Sep 06, 2011	15.46	16.02	15.25	15.98	26,604	+0.06(+0.38%)
Sep 02, 2011	16.72	16.72	15.75	15.92	10,353	-1.11(-6.52%)
Sep 01, 2011	16.19	17.34	16.11	17.03	28,024	-0.03(-0.18%)
Aug 31, 2011	17.22	17.64	16.75	17.06	19,137	-0.07(-0.41%)
Aug 30, 2011	16.68	17.32	16.44	17.13	4,742	+0.20(+1.18%)
Aug 29, 2011	16.39	16.97	15.98	16.93	10,140	+0.65(+3.99%)
Aug 26, 2011	15.77	16.39	15.75	16.28	11,885	+0.50(+3.17%)
Aug 25, 2011	16.15	16.31	15.69	15.78	10,916	-0.22(-1.38%)
Aug 24, 2011	15.24	16.12	14.85	16.00	26,552	+0.65(+4.23%)
Aug 23, 2011	15.03	15.38	14.62	15.35	24,360	+0.32(+2.13%)
Aug 22, 2011	15.73	15.73	14.84	15.03	15,243	-0.25(-1.64%)
Aug 19, 2011	15.48	16.00	15.28	15.28	10,863	-0.42(-2.68%)
Aug 18, 2011	16.53	16.59	15.33	15.70	11,774	-1.18(-6.99%)
Aug 17, 2011	16.97	17.07	16.77	16.88	5,505	+0.06(+0.36%)
Aug 16, 2011	16.79	16.94	16.50	16.82	11,654	-0.18(-1.06%)
Aug 15, 2011	17.23	17.23	16.46	17.00	11,020	-0.06(-0.35%)
Aug 12, 2011	16.69	17.25	16.12	17.06	11,973	+0.46(+2.77%)
Aug 11, 2011	15.70	17.30	15.39	16.60	15,004	+1.04(+6.68%)
Aug 10, 2011	16.38	16.38	15.28	15.56	15,265	-1.21(-7.22%)
Aug 09, 2011	16.82	17.92	15.92	16.77	22,796	+0.61(+3.77%)
Aug 08, 2011	18.04	18.04	15.71	16.16	25,281	-1.62(-9.11%)
Aug 05, 2011	18.11	18.70	17.76	17.78	5,842	-0.14(-0.78%)
Aug 04, 2011	18.30	18.40	17.83	17.92	17,914	-0.67(-3.60%)
Aug 03, 2011	18.27	18.75	18.20	18.59	6,590	+0.34(+1.86%)
Aug 02, 2011	18.48	18.69	18.14	18.25	18,851	-0.27(-1.46%)