Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	48.42	49.28	47.75	47.95	2,807,501	+0.41(+0.85%)
Oct 30, 2014	45.32	47.90	44.47	47.54	1,332,621	+2.12(+4.67%)
Oct 29, 2014	45.62	46.39	44.85	45.42	1,311,560	+0.08(+0.18%)
Oct 28, 2014	44.63	45.38	44.33	45.34	808,966	+0.95(+2.14%)
Oct 27, 2014	44.13	44.36	44.36	44.39	646,718	+0.03(+0.06%)
Oct 24, 2014	43.79	44.41	43.41	44.36	459,247	+0.61(+1.38%)
Oct 23, 2014	43.08	44.05	42.77	43.75	812,011	+1.22(+2.87%)
Oct 22, 2014	43.57	43.81	42.45	42.54	770,677	-1.02(-2.34%)
Oct 21, 2014	42.60	43.68	42.60	43.56	727,669	+1.20(+2.84%)
Oct 20, 2014	42.07	42.07	42.06	42.36	671,346	+0.14(+0.32%)
Oct 17, 2014	42.20	42.90	41.83	42.22	842,374	+0.38(+0.91%)
Oct 16, 2014	40.30	41.99	39.93	41.84	771,244	+0.55(+1.33%)
Oct 15, 2014	40.24	41.54	39.56	41.29	1,422,425	+0.60(+1.46%)
Oct 14, 2014	41.10	41.44	40.48	40.69	1,081,687	-0.23(-0.57%)
Oct 13, 2014	41.74	41.98	40.89	40.93	912,983	-0.84(-2.01%)
Oct 10, 2014	42.07	42.42	41.72	41.77	859,728	-0.41(-0.96%)
Oct 09, 2014	42.80	42.80	42.03	42.17	683,527	-0.49(-1.14%)
Oct 08, 2014	42.03	42.70	41.41	42.66	1,175,597	+0.59(+1.40%)
Oct 07, 2014	43.68	43.68	42.07	42.08	765,842	-1.81(-4.12%)
Oct 06, 2014	44.43	44.68	43.77	43.88	830,852	-0.50(-1.12%)
Oct 03, 2014	44.10	44.44	43.87	44.38	1,072,502	+1.15(+2.65%)
Oct 02, 2014	43.06	43.41	42.78	43.23	2,355,374	+0.09(+0.21%)
Oct 01, 2014	42.84	43.35	42.34	43.14	1,200,063	+0.12(+0.27%)
Sep 30, 2014	43.26	43.35	42.73	43.02	1,518,678	-0.33(-0.75%)
Sep 29, 2014	43.37	43.84	43.16	43.35	997,420	-0.36(-0.83%)
Sep 26, 2014	43.57	43.83	43.52	43.71	736,154	+0.17(+0.39%)
Sep 25, 2014	44.04	44.25	43.40	43.54	669,644	-0.71(-1.61%)
Sep 24, 2014	44.16	44.44	44.08	44.25	521,450	+0.07(+0.16%)
Sep 23, 2014	44.30	44.68	43.84	44.18	841,497	-0.25(-0.57%)
Sep 22, 2014	44.85	44.99	44.41	44.43	918,626	-0.60(-1.32%)
Sep 19, 2014	45.95	45.95	44.98	45.03	2,131,647	-0.69(-1.50%)
Sep 18, 2014	46.27	46.27	45.62	45.71	610,395	-0.40(-0.86%)
Sep 17, 2014	46.20	47.19	45.98	46.11	675,885	-0.04(-0.08%)
Sep 16, 2014	45.80	46.43	45.68	46.15	743,789	+0.27(+0.59%)
Sep 15, 2014	45.81	45.97	45.23	45.88	906,591	-0.06(-0.14%)
Sep 12, 2014	46.81	46.87	45.79	45.94	898,327	-1.07(-2.29%)
Sep 11, 2014	46.77	47.43	46.75	47.02	522,876	+0.10(+0.21%)
Sep 10, 2014	46.63	47.11	46.29	46.92	686,922	+0.19(+0.41%)
Sep 09, 2014	47.11	47.40	46.52	46.73	590,574	-0.43(-0.92%)
Sep 08, 2014	47.24	47.52	47.02	47.16	528,569	-0.23(-0.50%)
Sep 05, 2014	47.39	47.55	46.88	47.39	573,251	+0.14(+0.29%)
Sep 04, 2014	47.21	47.72	47.02	47.26	455,432	+0.13(+0.27%)
Sep 03, 2014	47.54	47.74	46.94	47.13	436,191	-0.07(-0.15%)
Sep 02, 2014	46.54	47.20	46.47	47.20	732,977	+0.76(+1.63%)
Aug 29, 2014	46.55	46.45	46.45	46.45	411,917	-0.11(-0.23%)
Aug 28, 2014	46.72	46.77	46.28	46.55	485,412	-0.42(-0.88%)
Aug 27, 2014	47.20	47.20	46.65	46.97	311,387	-0.33(-0.71%)
Aug 26, 2014	47.39	47.48	47.04	47.30	323,698	-0.08(-0.17%)
Aug 25, 2014	47.16	47.47	46.88	47.39	305,686	+0.45(+0.96%)
Aug 22, 2014	47.01	47.07	46.76	46.93	442,706	-0.15(-0.33%)
Aug 21, 2014	47.53	47.66	47.06	47.09	276,436	-0.34(-0.72%)
Aug 20, 2014	47.53	47.67	47.20	47.43	368,030	-0.08(-0.17%)
Aug 19, 2014	47.68	48.23	47.16	47.51	568,706	-0.03(-0.06%)
Aug 18, 2014	47.42	48.04	47.11	47.54	360,294	+0.34(+0.73%)
Aug 15, 2014	47.26	47.80	46.81	47.20	836,534	+0.22(+0.46%)
Aug 14, 2014	47.17	47.19	46.66	46.98	693,845	-0.20(-0.42%)
Aug 13, 2014	46.11	47.20	46.11	47.18	784,301	+1.16(+2.51%)
Aug 12, 2014	45.42	46.17	45.40	46.02	788,653	+0.54(+1.19%)
Aug 11, 2014	45.84	46.08	45.41	45.48	378,958	-0.23(-0.49%)
Aug 08, 2014	45.08	45.80	45.08	45.71	941,650	+0.67(+1.48%)
Aug 07, 2014	45.61	45.72	44.79	45.04	689,059	-0.23(-0.50%)
Aug 06, 2014	44.52	45.36	44.10	45.26	1,193,984	-0.25(-0.56%)
Aug 05, 2014	45.28	45.99	44.97	45.52	740,639	+0.25(+0.56%)
Aug 04, 2014	45.69	46.75	45.13	45.26	1,056,240	-0.22(-0.48%)