Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	46.45	46.49	44.78	45.48	1,000,919	-0.97(-2.08%)
Jul 31, 2014	45.97	47.62	45.09	46.45	1,753,112	-2.01(-4.16%)
Jul 30, 2014	47.46	48.73	47.35	48.46	885,054	+1.09(+2.31%)
Jul 29, 2014	48.33	48.64	47.34	47.37	644,396	-1.01(-2.09%)
Jul 28, 2014	49.76	49.77	48.15	48.38	568,300	-1.38(-2.78%)
Jul 25, 2014	49.34	49.90	49.12	49.76	524,576	+0.12(+0.24%)
Jul 24, 2014	49.15	50.09	49.03	49.64	456,611	+0.47(+0.95%)
Jul 23, 2014	49.60	49.75	48.86	49.17	401,692	-0.41(-0.82%)
Jul 22, 2014	49.81	50.19	49.41	49.58	267,948	+0.13(+0.26%)
Jul 21, 2014	49.48	49.72	49.27	49.45	294,383	-0.12(-0.24%)
Jul 18, 2014	49.08	49.68	48.87	49.57	332,945	+0.56(+1.14%)
Jul 17, 2014	49.72	49.83	48.93	49.01	452,410	-1.05(-2.09%)
Jul 16, 2014	50.38	50.67	49.80	50.06	462,151	-0.16(-0.32%)
Jul 15, 2014	50.44	50.74	49.92	50.22	339,709	-0.33(-0.66%)
Jul 14, 2014	50.66	51.09	50.23	50.56	472,177	-0.05(-0.09%)
Jul 11, 2014	50.28	50.98	50.07	50.60	297,849	+0.39(+0.77%)
Jul 10, 2014	49.53	50.46	49.33	50.21	549,178	-0.01(-0.02%)
Jul 09, 2014	50.12	50.60	50.00	50.22	379,536	+0.09(+0.18%)
Jul 08, 2014	50.61	50.61	49.66	50.13	469,873	-0.48(-0.95%)
Jul 07, 2014	51.51	51.51	50.52	50.61	304,204	-1.01(-1.96%)
Jul 03, 2014	51.89	51.62	51.62	51.62	153,583	-0.19(-0.37%)
Jul 02, 2014	51.48	52.26	51.48	51.81	536,630	+0.28(+0.54%)