Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.00	29.64	27.05	27.98	56,043	-0.16(-0.57%)
Nov 27, 2015	28.22	28.30	27.80	28.14	14,054	+0.28(+1.01%)
Nov 25, 2015	28.08	27.86	27.86	27.86	12,200	-0.14(-0.50%)
Nov 24, 2015	28.83	28.83	27.88	28.00	16,389	+0.02(+0.07%)
Nov 23, 2015	27.77	28.19	27.41	27.98	32,157	+0.22(+0.79%)
Nov 20, 2015	28.45	28.67	27.41	27.76	87,140	-0.52(-1.84%)
Nov 19, 2015	27.36	28.59	27.36	28.28	109,312	+0.65(+2.35%)
Nov 18, 2015	27.38	27.83	27.16	27.63	49,711	+0.34(+1.25%)
Nov 17, 2015	27.17	27.49	26.83	27.29	26,028	+0.52(+1.94%)
Nov 16, 2015	27.01	27.34	26.54	26.77	18,355	-0.17(-0.63%)
Nov 13, 2015	26.84	27.17	26.54	26.94	13,799	-0.01(-0.04%)
Nov 12, 2015	26.70	27.39	26.70	26.95	23,811	-0.08(-0.30%)
Nov 11, 2015	27.22	27.26	27.01	27.03	9,841	-0.34(-1.24%)
Nov 10, 2015	27.29	27.50	26.88	27.37	24,472	+0.54(+2.01%)
Nov 09, 2015	28.05	28.07	26.36	26.83	32,845	-1.10(-3.94%)
Nov 06, 2015	27.61	27.94	27.21	27.93	28,656	+0.12(+0.43%)
Nov 05, 2015	27.00	28.37	26.95	27.81	59,128	+0.34(+1.24%)
Nov 04, 2015	27.12	27.77	26.81	27.47	34,403	-0.14(-0.51%)
Nov 03, 2015	26.61	27.83	26.59	27.61	56,930	+0.87(+3.25%)
Nov 02, 2015	26.40	26.90	25.84	26.74	33,458	+0.73(+2.81%)
Oct 30, 2015	25.94	26.35	25.78	26.01	39,525	+0.11(+0.42%)
Oct 29, 2015	25.93	26.16	25.10	25.90	24,985	-0.09(-0.35%)
Oct 28, 2015	25.28	26.75	25.09	25.99	46,262	+0.23(+0.89%)
Oct 27, 2015	26.73	26.73	25.63	25.76	35,531	-0.99(-3.70%)
Oct 26, 2015	27.76	27.76	26.40	26.75	22,639	-1.22(-4.36%)
Oct 23, 2015	28.30	28.30	27.54	27.97	37,888	-0.13(-0.46%)
Oct 22, 2015	25.30	28.62	25.30	28.10	101,485	+2.79(+11.02%)
Oct 21, 2015	25.25	25.68	25.18	25.31	34,823	+0.06(+0.24%)
Oct 20, 2015	25.26	25.53	24.95	25.25	29,408	+0.16(+0.64%)
Oct 19, 2015	24.47	25.43	24.46	25.09	37,506	+0.41(+1.66%)
Oct 16, 2015	26.10	26.10	24.43	24.68	23,212	-1.31(-5.04%)
Oct 15, 2015	24.65	26.07	24.62	25.99	27,365	+0.77(+3.05%)
Oct 14, 2015	26.03	26.03	24.92	25.22	12,557	-0.72(-2.78%)
Oct 13, 2015	25.80	26.75	25.52	25.94	29,420	-0.14(-0.54%)
Oct 12, 2015	27.60	27.60	25.99	26.08	18,689	-1.66(-5.98%)
Oct 09, 2015	28.09	28.09	25.17	27.74	40,978	-0.36(-1.28%)
Oct 08, 2015	27.64	29.29	27.29	28.10	138,130	+0.30(+1.08%)
Oct 07, 2015	26.30	28.01	25.54	27.80	41,688	+1.53(+5.82%)
Oct 06, 2015	26.00	26.82	25.65	26.27	58,453	+0.34(+1.31%)
Oct 05, 2015	22.89	26.12	22.89	25.93	46,139	+2.95(+12.84%)
Oct 02, 2015	21.49	23.29	21.49	22.98	25,898	+1.47(+6.83%)
Oct 01, 2015	21.63	21.90	20.88	21.51	83,694	-0.14(-0.65%)
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%)