Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2011	18.49	18.68	18.42	18.52	52,933	-0.15(-0.80%)
Jul 29, 2011	18.39	18.75	18.39	18.67	12,102	+0.20(+1.08%)
Jul 28, 2011	19.21	19.21	18.38	18.47	15,189	-0.54(-2.84%)
Jul 27, 2011	19.31	19.52	18.91	19.01	9,838	-0.52(-2.66%)
Jul 26, 2011	19.40	19.58	19.30	19.53	2,707	+0.13(+0.67%)
Jul 25, 2011	19.12	19.52	19.01	19.40	4,809	+0.17(+0.88%)
Jul 22, 2011	19.26	19.42	18.99	19.23	13,844	-0.32(-1.64%)
Jul 21, 2011	19.53	19.76	18.91	19.55	9,067	+0.02(+0.10%)
Jul 20, 2011	19.38	19.58	19.38	19.53	3,366	+0.12(+0.62%)
Jul 19, 2011	19.33	19.75	19.05	19.41	46,970	+0.18(+0.94%)
Jul 18, 2011	19.86	19.97	19.02	19.23	27,973	-0.75(-3.75%)
Jul 15, 2011	19.80	20.03	19.36	19.98	8,218	+0.37(+1.89%)
Jul 14, 2011	20.08	20.09	19.42	19.61	15,670	-0.52(-2.58%)
Jul 13, 2011	20.08	20.35	19.84	20.13	14,038	+0.08(+0.40%)
Jul 12, 2011	20.22	20.23	19.84	20.05	10,877	-0.35(-1.72%)
Jul 11, 2011	20.77	21.18	20.39	20.40	7,737	-0.55(-2.63%)
Jul 08, 2011	21.03	21.16	20.18	20.95	13,594	-0.27(-1.27%)
Jul 07, 2011	21.15	21.27	20.60	21.22	11,193	+0.34(+1.63%)
Jul 06, 2011	20.56	21.06	20.56	20.88	12,780	-0.12(-0.57%)
Jul 05, 2011	20.28	21.10	19.83	21.00	12,527	+0.80(+3.96%)
Jul 01, 2011	19.77	20.20	19.54	20.20	9,926	+0.53(+2.69%)
Jun 30, 2011	19.64	19.81	19.19	19.67	8,939	-0.30(-1.50%)
Jun 29, 2011	20.02	20.03	19.63	19.97	7,442	+0.03(+0.15%)
Jun 28, 2011	19.41	19.94	19.35	19.94	8,019	+0.54(+2.78%)
Jun 27, 2011	19.00	19.47	18.62	19.40	31,219	+0.27(+1.41%)
Jun 24, 2011	18.79	19.13	18.62	19.13	95,203	+0.42(+2.24%)
Jun 23, 2011	18.48	18.75	18.08	18.71	18,687	-0.02(-0.11%)
Jun 22, 2011	19.07	19.26	18.42	18.73	15,130	-0.44(-2.30%)
Jun 21, 2011	19.25	19.27	18.43	19.17	13,122	+0.17(+0.89%)
Jun 20, 2011	19.18	19.38	18.86	19.00	21,325	-0.40(-2.06%)
Jun 17, 2011	19.78	19.78	19.20	19.40	22,161	-0.21(-1.07%)
Jun 16, 2011	19.05	19.78	18.71	19.61	13,878	+0.56(+2.94%)
Jun 15, 2011	18.93	19.19	18.84	19.05	17,582	-0.08(-0.42%)
Jun 14, 2011	18.97	19.15	18.55	19.13	11,625	+0.45(+2.41%)
Jun 13, 2011	18.38	19.00	18.08	18.68	17,746	+0.48(+2.64%)
Jun 10, 2011	18.14	18.42	18.05	18.20	5,720	-0.02(-0.11%)
Jun 09, 2011	18.32	18.39	18.16	18.22	4,394	-0.05(-0.27%)
Jun 08, 2011	18.25	18.38	18.19	18.27	4,813	+0.05(+0.27%)
Jun 07, 2011	18.45	18.45	18.20	18.22	5,438	+0.03(+0.16%)
Jun 06, 2011	18.31	18.50	18.17	18.19	8,032	-0.09(-0.49%)