Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	74.77	75.07	74.02	74.48	671,651	-0.15(-0.20%)
Jul 28, 2017	74.54	75.18	73.55	74.63	803,468	+0.18(+0.25%)
Jul 27, 2017	72.42	74.50	71.16	74.44	1,496,292	+2.48(+3.45%)
Jul 26, 2017	72.45	72.79	71.95	71.96	930,841	-0.56(-0.77%)
Jul 25, 2017	74.09	74.32	72.20	72.52	743,559	-1.11(-1.51%)
Jul 24, 2017	73.65	73.98	73.06	73.63	311,981	-0.09(-0.12%)
Jul 21, 2017	74.08	74.52	73.45	73.72	437,819	-0.62(-0.84%)
Jul 20, 2017	74.14	74.38	73.45	74.34	576,941	+0.36(+0.48%)
Jul 19, 2017	73.99	74.26	73.80	73.98	330,573	+0.09(+0.12%)
Jul 18, 2017	73.89	74.16	73.48	73.89	408,247	-0.21(-0.28%)
Jul 17, 2017	74.06	74.12	73.76	74.10	322,676	+0.05(+0.07%)
Jul 14, 2017	74.08	74.52	73.75	74.05	478,485	-0.02(-0.02%)
Jul 13, 2017	75.16	75.81	73.90	74.07	590,796	-1.10(-1.46%)
Jul 12, 2017	75.21	75.66	74.80	75.17	409,062	+0.48(+0.64%)
Jul 11, 2017	74.61	75.03	74.29	74.69	386,887	-0.06(-0.07%)
Jul 10, 2017	74.58	75.04	74.34	74.74	515,531	+0.28(+0.38%)
Jul 07, 2017	74.12	74.85	73.54	74.46	451,582	+0.51(+0.69%)
Jul 06, 2017	75.10	75.10	73.80	73.95	463,089	-1.36(-1.80%)
Jul 05, 2017	74.76	76.00	74.59	75.30	454,710	+0.71(+0.95%)
Jul 03, 2017	74.78	75.02	74.58	74.60	236,912	+0.23(+0.31%)
Jun 30, 2017	73.42	74.72	73.42	74.37	498,723	+1.19(+1.63%)
Jun 29, 2017	74.50	74.50	72.34	73.18	592,286	-1.30(-1.75%)
Jun 28, 2017	74.37	75.02	74.15	74.48	288,600	+0.60(+0.81%)
Jun 27, 2017	74.49	74.83	73.79	73.88	497,453	-0.75(-1.01%)
Jun 26, 2017	74.87	75.14	74.51	74.63	258,301	-0.04(-0.05%)
Jun 23, 2017	74.45	75.34	74.25	74.67	644,239	+0.24(+0.32%)
Jun 22, 2017	74.71	75.08	74.41	74.43	326,099	-0.29(-0.39%)
Jun 21, 2017	75.27	75.27	74.57	74.73	477,545	-0.37(-0.49%)
Jun 20, 2017	74.88	75.88	74.72	75.09	568,206	-0.24(-0.32%)
Jun 19, 2017	75.21	75.52	74.86	75.33	439,713	+0.54(+0.72%)
Jun 16, 2017	74.28	75.11	74.04	74.79	897,161	+0.76(+1.03%)
Jun 15, 2017	72.72	74.10	72.46	74.03	655,817	+0.92(+1.25%)
Jun 14, 2017	73.06	73.45	72.82	73.11	614,184	+0.43(+0.59%)
Jun 13, 2017	71.68	72.79	71.33	72.68	666,951	+0.91(+1.26%)
Jun 12, 2017	70.78	71.81	69.96	71.77	1,129,409	+1.12(+1.58%)
Jun 09, 2017	71.21	71.56	70.36	70.66	827,386	-0.38(-0.54%)
Jun 08, 2017		71.88	70.79	71.04	791,936	-0.62(-0.87%)
Jun 07, 2017	71.92	72.31	71.47	71.66	559,232	-0.19(-0.27%)
Jun 06, 2017	72.97	73.56	71.79	71.86	558,414	-1.34(-1.82%)
Jun 05, 2017	73.19	73.53	72.86	73.19	544,931	-0.05(-0.07%)
Jun 02, 2017	72.32	73.35	72.16	73.25	769,433	+0.84(+1.16%)
Jun 01, 2017	72.30	72.78	72.09	72.41	992,458	+0.47(+0.65%)
May 31, 2017	71.93	72.43	71.14	71.94	4,287,017	+0.16(+0.22%)
May 30, 2017	72.60	72.60	71.59	71.78	934,894	-0.84(-1.16%)
May 26, 2017	72.61	72.90	72.38	72.62	716,887	-0.07(-0.10%)
May 25, 2017	72.54	72.91	72.32	72.70	705,517	+0.38(+0.52%)
May 24, 2017	72.28	72.50	71.96	72.32	767,342	+0.14(+0.19%)
May 23, 2017	72.73	72.93	72.06	72.19	900,435	-0.51(-0.70%)
May 22, 2017	72.46	73.18	72.46	72.70	873,085	+0.37(+0.51%)
May 19, 2017	71.21	72.69	70.87	72.33	1,164,363	+1.59(+2.25%)
May 18, 2017	70.29	71.14	69.77	70.74	717,502	+0.28(+0.40%)
May 17, 2017	71.80	71.21	70.32	70.46	1,103,568	-1.34(-1.87%)
May 16, 2017	71.00	72.00	70.98	71.80	1,354,144	+1.13(+1.61%)
May 15, 2017	70.17	70.97	70.17	70.67	636,582	+0.47(+0.66%)
May 12, 2017	70.59	70.73	70.12	70.20	454,499	-0.51(-0.72%)
May 11, 2017	69.94	70.73	69.48	70.71	983,712	+0.42(+0.60%)
May 10, 2017	70.23	70.39	69.40	70.29	670,235	-0.14(-0.19%)
May 09, 2017	70.55	70.63	70.22	70.43	478,949	+0.16(+0.23%)
May 08, 2017	70.70	70.97	69.90	70.26	626,723	-0.64(-0.90%)
May 05, 2017	70.96	71.31	70.45	70.91	884,815	+0.14(+0.19%)
May 04, 2017	70.99	71.29	70.43	70.77	1,005,201	+0.06(+0.09%)
May 03, 2017	70.67	71.01	70.15	70.70	905,881	-0.31(-0.44%)
May 02, 2017	71.34	71.57	70.72	71.01	763,589	-0.07(-0.10%)