Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	22.20	22.45	22.00	22.29	17,367	+0.05(+0.22%)
Sep 29, 2014	22.49	22.49	21.50	22.24	12,401	-0.18(-0.80%)
Sep 26, 2014	21.49	22.75	20.91	22.42	36,478	+0.94(+4.38%)
Sep 25, 2014	21.45	22.78	21.20	21.48	34,648	+0.08(+0.37%)
Sep 24, 2014	22.85	22.85	21.00	21.40	20,952	+0.15(+0.71%)
Sep 23, 2014	21.09	22.60	21.09	21.25	27,088	+0.10(+0.47%)
Sep 22, 2014	22.83	22.83	20.90	21.15	67,334	-1.16(-5.20%)
Sep 19, 2014	21.75	23.19	20.80	22.31	201,483	+0.50(+2.29%)
Sep 18, 2014	20.49	22.25	20.49	21.81	93,278	+1.10(+5.31%)
Sep 17, 2014	19.70	21.12	19.08	20.71	60,376	+1.19(+6.10%)
Sep 16, 2014	18.54	19.90	18.28	19.52	67,868	+0.94(+5.06%)
Sep 15, 2014	18.81	18.81	18.00	18.58	76,873	+0.35(+1.92%)
Sep 12, 2014	18.66	18.66	18.04	18.23	38,386	-0.13(-0.71%)
Sep 11, 2014	18.32	18.52	18.10	18.36	21,123	+0.08(+0.44%)
Sep 10, 2014	18.71	18.88	18.28	18.28	17,791	-0.15(-0.81%)
Sep 09, 2014	18.42	19.00	18.33	18.43	21,062	-0.17(-0.91%)
Sep 08, 2014	18.30	18.78	17.98	18.60	117,441	+0.30(+1.64%)
Sep 05, 2014	18.42	18.78	18.15	18.30	14,590	-0.08(-0.44%)
Sep 04, 2014	18.26	18.50	18.23	18.38	12,491	+0.32(+1.77%)
Sep 03, 2014	17.76	18.96	17.76	18.06	32,007	-0.22(-1.19%)
Sep 02, 2014	17.69	18.26	17.69	18.28	189,158	+0.48(+2.69%)
Aug 29, 2014	17.85	17.80	17.80	17.80	900	-0.09(-0.50%)
Aug 28, 2014	17.88	18.57	17.52	17.89	12,433	+0.04(+0.22%)
Aug 27, 2014	18.20	18.25	17.68	17.85	8,526	-0.40(-2.19%)
Aug 26, 2014	17.78	18.58	17.78	18.25	11,345	+0.54(+3.05%)
Aug 25, 2014	17.84	17.95	17.64	17.71	16,373	-0.03(-0.17%)
Aug 22, 2014	17.92	17.96	17.51	17.74	7,406	-0.08(-0.45%)
Aug 21, 2014	17.76	18.13	17.70	17.82	8,646	+0.07(+0.39%)
Aug 20, 2014	18.00	18.20	17.66	17.75	5,347	-0.47(-2.58%)
Aug 19, 2014	17.68	18.23	17.60	18.22	14,983	+0.36(+2.02%)
Aug 18, 2014	17.92	17.93	17.86	17.86	4,684	-0.10(-0.56%)
Aug 15, 2014	18.06	17.92	17.63	17.96	14,384	+0.04(+0.22%)
Aug 14, 2014	17.62	18.20	17.53	17.92	15,023	-0.04(-0.22%)
Aug 13, 2014	17.99	18.46	17.99	17.96	3,221	-0.10(-0.55%)
Aug 12, 2014	18.29	18.30	17.78	18.06	12,485	-0.23(-1.26%)
Aug 11, 2014	18.31	18.46	18.14	18.29	8,071	+0.38(+2.12%)
Aug 08, 2014	18.23	18.40	17.87	17.91	15,062	+0.12(+0.67%)
Aug 07, 2014	17.59	18.37	17.53	17.79	10,940	-0.20(-1.11%)
Aug 06, 2014	17.71	18.88	17.68	17.99	9,073	+0.01(+0.06%)
Aug 05, 2014	18.42	18.58	17.50	17.98	18,991	-0.64(-3.44%)
Aug 04, 2014	18.70	18.90	18.35	18.62	17,109	-0.08(-0.43%)
Aug 01, 2014	18.68	19.11	18.06	18.70	11,584	-0.20(-1.06%)
Jul 31, 2014	18.57	18.97	18.49	18.90	10,046	+0.27(+1.45%)
Jul 30, 2014	18.23	18.81	18.17	18.63	15,223	+0.44(+2.42%)
Jul 29, 2014	18.08	18.38	17.92	18.19	6,487	-0.03(-0.16%)
Jul 28, 2014	17.58	18.22	17.58	18.22	10,645	+0.52(+2.94%)
Jul 25, 2014	17.30	17.70	17.22	17.70	19,639	+0.48(+2.79%)
Jul 24, 2014	16.64	17.22	15.96	17.22	36,957	+0.70(+4.24%)
Jul 23, 2014	16.27	16.59	15.97	16.52	69,034	+0.20(+1.23%)
Jul 22, 2014	16.42	16.50	16.09	16.32	47,048	-0.06(-0.37%)
Jul 21, 2014	16.34	16.50	16.13	16.38	8,740	-0.02(-0.12%)
Jul 18, 2014	16.38	16.52	16.37	16.40	4,885	-0.11(-0.67%)
Jul 17, 2014	16.27	16.51	16.21	16.51	45,804	-0.01(-0.06%)
Jul 16, 2014	16.39	16.52	16.30	16.52	5,588	+0.11(+0.67%)
Jul 15, 2014	16.40	16.45	16.09	16.41	5,299	-0.02(-0.12%)
Jul 14, 2014	16.17	16.60	16.17	16.43	9,472	-0.01(-0.06%)
Jul 11, 2014	16.41	16.58	16.02	16.44	10,885	+0.03(+0.18%)
Jul 10, 2014	16.28	16.50	16.26	16.41	11,215	-0.01(-0.06%)
Jul 09, 2014	16.40	16.48	16.10	16.42	7,825	-0.01(-0.06%)
Jul 08, 2014	16.35	16.68	16.25	16.43	2,693	-0.07(-0.42%)
Jul 07, 2014	16.65	16.66	16.18	16.50	4,841	+0.08(+0.49%)
Jul 03, 2014	16.15	16.42	16.42	16.42	6,900	-0.03(-0.18%)
Jul 02, 2014	16.18	16.45	15.96	16.45	15,953	+0.02(+0.12%)