Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.40	26.10	23.80	25.85	18,121	+1.30(+5.30%)
Jan 30, 2017	24.50	24.70	23.88	24.55	28,707	-0.30(-1.21%)
Jan 27, 2017	24.70	25.00	24.66	24.85	33,207	+0.25(+1.02%)
Jan 26, 2017	24.20	24.85	24.20	24.60	12,903	+0.30(+1.23%)
Jan 25, 2017	23.70	24.90	23.70	24.30	42,540	+0.85(+3.62%)
Jan 24, 2017	22.03	23.50	22.03	23.45	37,401	+1.55(+7.08%)
Jan 23, 2017	22.00	22.00	21.75	21.90	14,491	-0.05(-0.23%)
Jan 20, 2017	22.50	22.81	21.85	21.95	13,574	-0.60(-2.66%)
Jan 19, 2017	23.50	23.50	22.35	22.55	20,764	-0.82(-3.53%)
Jan 18, 2017	22.00	23.60	21.95	23.38	53,120	+1.23(+5.53%)
Jan 17, 2017	23.15	23.15	21.95	22.15	9,802	-1.00(-4.32%)
Jan 13, 2017		23.15	23.15	23.15	0	+0.40(+1.76%)
Jan 12, 2017	23.00	23.00	22.55	22.75	3,272	-0.60(-2.57%)
Jan 11, 2017	23.40	23.55	23.25	23.35	4,579	-0.30(-1.27%)
Jan 10, 2017	22.95	23.89	22.95	23.65	7,767	+0.70(+3.05%)
Jan 09, 2017	22.18	23.25	22.18	22.95	5,596	-0.80(-3.37%)
Jan 06, 2017	23.45	24.40	23.45	23.75	4,358	-0.60(-2.46%)
Jan 05, 2017	24.55	24.75	24.25	24.35	4,796	-0.50(-2.01%)
Jan 04, 2017	23.70	25.10	23.55	24.85	10,234	+0.45(+1.84%)
Jan 03, 2017	23.90	24.50	23.80	24.40	6,777	+0.60(+2.52%)
Dec 30, 2016		23.80	23.80	23.80	0	-1.70(-6.67%)
Dec 29, 2016	25.05	25.60	24.85	25.50	10,553	+0.20(+0.79%)
Dec 28, 2016	25.00	25.50	24.80	25.30	5,488	-0.05(-0.20%)
Dec 27, 2016	24.70	25.40	24.40	25.35	6,064	+0.75(+3.05%)
Dec 23, 2016		24.60	24.60	24.60	0	+0.05(+0.20%)
Dec 22, 2016	25.00	25.80	23.95	24.55	11,811	-0.85(-3.35%)
Dec 21, 2016	25.45	25.65	25.00	25.40	14,307	-0.15(-0.59%)
Dec 20, 2016	25.30	25.75	24.95	25.55	19,557	+0.40(+1.59%)
Dec 19, 2016	24.55	25.55	24.30	25.15	21,734	+1.15(+4.79%)
Dec 16, 2016	23.95	24.05	23.55	24.00	34,134	+0.20(+0.84%)
Dec 15, 2016	23.90	24.05	23.18	23.80	17,397	-0.10(-0.42%)
Dec 14, 2016	23.85	24.00	23.83	23.90	9,846	-0.05(-0.21%)
Dec 13, 2016	24.00	24.10	23.75	23.95	23,766	+0.00(+0.00%)
Dec 12, 2016	23.95	24.30	23.90	23.95	11,791	-0.05(-0.21%)
Dec 09, 2016	23.05	24.30	23.05	24.00	20,771	+0.00(+0.00%)
Dec 08, 2016	24.00	24.10	23.90	24.00	20,807	+0.05(+0.21%)
Dec 07, 2016	23.60	24.45	23.60	23.95	16,591	-0.10(-0.42%)
Dec 06, 2016	23.80	24.10	23.40	24.05	13,124	+0.05(+0.21%)
Dec 05, 2016	24.25	24.39	23.80	24.00	15,227	-0.05(-0.21%)
Dec 02, 2016	24.07	24.25	23.90	24.05	9,176	+0.20(+0.84%)
Dec 01, 2016	23.75	24.10	23.30	23.85	12,383	+0.15(+0.63%)
Nov 30, 2016	23.80	24.00	23.45	23.70	316,713	+0.10(+0.42%)
Nov 29, 2016	23.70	23.70	23.10	23.60	57,503	-0.15(-0.63%)
Nov 28, 2016	23.90	24.00	23.35	23.75	22,493	-0.25(-1.04%)
Nov 25, 2016	24.00	24.00	23.80	24.00	3,175	-0.05(-0.21%)
Nov 23, 2016		24.05	24.05	24.05	0	+0.32(+1.37%)
Nov 22, 2016	23.25	23.90	22.90	23.73	20,174	+0.38(+1.61%)
Nov 21, 2016	23.20	23.55	22.90	23.35	11,306	+0.15(+0.65%)
Nov 18, 2016	23.50	23.50	22.55	23.20	9,785	-0.20(-0.85%)
Nov 17, 2016	23.45	24.70	23.15	23.40	17,705	+0.10(+0.43%)
Nov 16, 2016	23.10	23.30	22.60	23.30	15,580	+0.20(+0.87%)
Nov 15, 2016	22.70	23.30	22.40	23.10	9,194	+0.40(+1.76%)
Nov 14, 2016	22.85	22.85	22.50	22.70	21,738	+0.15(+0.67%)
Nov 11, 2016	20.30	22.85	20.30	22.55	47,613	+2.15(+10.54%)
Nov 10, 2016	19.85	20.50	19.80	20.40	27,891	+0.65(+3.29%)
Nov 09, 2016	19.00	19.75	19.00	19.75	26,089	+0.70(+3.67%)
Nov 08, 2016	19.03	19.40	18.76	19.05	21,634	-0.20(-1.04%)
Nov 07, 2016	19.15	19.25	18.95	19.25	10,187	+0.30(+1.58%)
Nov 04, 2016	18.80	19.30	18.55	18.95	10,299	+0.45(+2.43%)
Nov 03, 2016	18.52	18.60	18.40	18.50	6,232	-0.20(-1.07%)
Nov 02, 2016	18.95	19.20	18.70	18.70	2,935	-0.10(-0.53%)