Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	72.13	72.40	71.89	72.13	532,525	+0.38(+0.52%)
Aug 30, 2017	71.24	71.79	70.98	71.76	319,011	+0.49(+0.68%)
Aug 29, 2017	71.23	71.79	71.21	71.27	296,684	-0.26(-0.36%)
Aug 28, 2017	71.45	71.71	71.32	71.53	463,897	+0.39(+0.55%)
Aug 25, 2017	71.10	71.31	70.96	71.13	411,138	+0.43(+0.61%)
Aug 24, 2017	70.79	71.06	70.40	70.70	393,068	+0.06(+0.08%)
Aug 23, 2017	71.31	71.35	70.37	70.65	667,388	-0.91(-1.27%)
Aug 22, 2017	71.19	71.78	70.82	71.56	554,471	+0.55(+0.77%)
Aug 21, 2017	71.67	71.78	70.95	71.01	419,985	-0.63(-0.88%)
Aug 18, 2017	72.01	72.28	71.54	71.64	357,835	-0.60(-0.84%)
Aug 17, 2017	72.56	73.28	72.18	72.24	546,136	-0.42(-0.58%)
Aug 16, 2017	72.44	72.98	72.30	72.66	440,892	+0.31(+0.43%)
Aug 15, 2017	72.86	72.86	72.16	72.35	296,134	-0.48(-0.65%)
Aug 14, 2017	73.17	73.34	72.47	72.83	459,319	+0.17(+0.24%)
Aug 11, 2017	72.33	73.10	72.06	72.66	386,427	+0.33(+0.46%)
Aug 10, 2017	73.49	73.76	72.27	72.33	502,654	-1.53(-2.07%)
Aug 09, 2017	74.52	74.71	73.74	73.86	386,613	-0.71(-0.96%)
Aug 08, 2017	75.07	75.38	74.52	74.57	511,345	-0.57(-0.76%)
Aug 07, 2017	74.53	75.20	74.07	75.14	350,691	+0.61(+0.82%)
Aug 04, 2017	74.10	74.53	73.74	74.53	375,239	+0.51(+0.69%)
Aug 03, 2017	74.22	74.33	73.44	74.01	406,198	-0.08(-0.11%)
Aug 02, 2017	74.40	74.58	73.19	74.09	569,250	-0.57(-0.76%)
Aug 01, 2017	74.81	75.72	74.18	74.66	958,885	+0.21(+0.28%)
Jul 31, 2017	74.74	75.05	73.99	74.45	671,894	-0.15(-0.20%)
Jul 28, 2017	74.52	75.15	73.53	74.60	803,759	+0.18(+0.25%)
Jul 27, 2017	72.39	74.47	71.13	74.42	1,496,834	+2.48(+3.45%)
Jul 26, 2017	72.43	72.77	71.92	71.93	931,178	-0.56(-0.77%)
Jul 25, 2017	74.07	74.30	72.17	72.49	743,828	-1.11(-1.51%)
Jul 24, 2017	73.63	73.95	73.03	73.60	312,094	-0.09(-0.12%)
Jul 21, 2017	74.06	74.49	73.43	73.69	437,978	-0.62(-0.84%)
Jul 20, 2017	74.11	74.36	73.43	74.31	577,150	+0.36(+0.48%)
Jul 19, 2017	73.97	74.23	73.77	73.96	330,693	+0.09(+0.12%)
Jul 18, 2017	73.87	74.13	73.45	73.87	408,395	-0.21(-0.28%)
Jul 17, 2017	74.03	74.09	73.74	74.08	322,793	+0.06(+0.07%)
Jul 14, 2017	74.06	74.50	73.73	74.02	478,658	-0.02(-0.02%)
Jul 13, 2017	75.13	75.78	73.87	74.04	591,010	-1.10(-1.46%)
Jul 12, 2017	75.18	75.63	74.77	75.14	409,210	+0.48(+0.64%)
Jul 11, 2017	74.58	75.00	74.26	74.66	387,027	-0.05(-0.07%)
Jul 10, 2017	74.55	75.01	74.31	74.72	515,717	+0.28(+0.38%)
Jul 07, 2017	74.09	74.82	73.52	74.43	451,745	+0.51(+0.69%)
Jul 06, 2017	75.07	75.07	73.77	73.92	463,257	-1.36(-1.80%)
Jul 05, 2017	74.74	75.97	74.56	75.28	454,874	+0.71(+0.95%)
Jul 03, 2017	74.75	75.00	74.55	74.57	236,998	+0.23(+0.31%)
Jun 30, 2017	73.40	74.69	73.40	74.34	498,903	+1.19(+1.63%)
Jun 29, 2017	74.47	74.47	72.32	73.15	592,500	-1.30(-1.75%)
Jun 28, 2017	74.34	74.99	74.12	74.45	288,704	+0.60(+0.81%)
Jun 27, 2017	74.46	74.80	73.76	73.86	497,633	-0.75(-1.01%)
Jun 26, 2017	74.85	75.11	74.48	74.61	258,395	-0.04(-0.05%)
Jun 23, 2017	74.42	75.31	74.22	74.64	644,472	+0.24(+0.32%)
Jun 22, 2017	74.68	75.06	74.39	74.41	326,217	-0.29(-0.39%)
Jun 21, 2017	75.24	75.24	74.54	74.70	477,718	-0.37(-0.49%)
Jun 20, 2017	74.85	75.85	74.69	75.07	568,412	-0.24(-0.32%)
Jun 19, 2017	75.18	75.50	74.84	75.30	439,872	+0.54(+0.72%)
Jun 16, 2017	74.25	75.08	74.01	74.76	897,486	+0.76(+1.03%)
Jun 15, 2017	72.69	74.08	72.44	74.00	656,054	+0.92(+1.25%)
Jun 14, 2017	73.03	73.43	72.79	73.09	614,406	+0.43(+0.59%)
Jun 13, 2017	71.66	72.77	71.31	72.66	667,193	+0.91(+1.26%)
Jun 12, 2017	70.75	71.78	69.94	71.75	1,129,818	+1.12(+1.58%)
Jun 09, 2017	71.18	71.54	70.33	70.63	827,685	-0.38(-0.54%)
Jun 08, 2017		71.86	70.76	71.02	792,223	-0.62(-0.87%)
Jun 07, 2017	71.89	72.29	71.45	71.64	559,434	-0.19(-0.27%)
Jun 06, 2017	72.95	73.53	71.77	71.83	558,616	-1.34(-1.82%)
Jun 05, 2017	73.17	73.50	72.83	73.17	545,128	-0.05(-0.07%)
Jun 02, 2017	72.30	73.32	72.13	73.22	769,712	+0.84(+1.16%)