Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	38.79	38.79	38.07	38.60	1,888,569	-0.30(-0.77%)
Oct 30, 2019	38.79	39.03	38.65	38.90	1,168,814	-0.01(-0.02%)
Oct 29, 2019	38.42	39.05	38.42	38.91	1,141,053	+0.23(+0.60%)
Oct 28, 2019	38.54	38.90	38.37	38.68	1,256,121	+0.29(+0.75%)
Oct 25, 2019	38.78	38.89	38.35	38.39	1,907,124	-0.34(-0.87%)
Oct 24, 2019	38.84	39.09	38.51	38.72	1,628,272	+0.12(+0.31%)
Oct 23, 2019	37.07	38.94	36.94	38.60	2,735,277	+1.94(+5.28%)
Oct 22, 2019	36.28	36.84	36.09	36.67	1,452,494	+0.36(+1.00%)
Oct 21, 2019	36.12	36.41	36.11	36.30	1,322,893	+0.42(+1.17%)
Oct 18, 2019	35.71	35.98	35.59	35.88	1,851,474	+0.08(+0.23%)
Oct 17, 2019	35.40	35.99	35.32	35.80	1,269,874	+0.76(+2.18%)
Oct 16, 2019	35.03	35.39	34.85	35.04	1,298,848	+0.01(+0.03%)
Oct 15, 2019	34.63	35.10	34.40	35.03	848,764	+0.59(+1.72%)
Oct 14, 2019	34.46	34.60	34.13	34.43	858,993	-0.18(-0.51%)
Oct 11, 2019	33.98	35.01	33.98	34.61	988,886	+1.14(+3.40%)
Oct 10, 2019	32.98	33.79	32.92	33.47	1,041,051	+0.50(+1.52%)
Oct 09, 2019	32.88	33.10	32.47	32.97	1,116,855	+0.40(+1.22%)
Oct 08, 2019	33.10	33.10	32.56	32.57	1,366,931	-0.90(-2.68%)
Oct 07, 2019	33.71	33.79	33.44	33.47	620,259	-0.39(-1.15%)
Oct 04, 2019	33.42	33.89	33.30	33.86	820,599	+0.41(+1.22%)
Oct 03, 2019	32.92	33.46	32.43	33.45	818,996	+0.39(+1.18%)
Oct 02, 2019	33.64	33.66	32.88	33.06	883,129	-0.95(-2.80%)
Oct 01, 2019	35.21	35.41	33.92	34.02	846,563	-1.00(-2.86%)
Sep 30, 2019	34.89	35.15	34.80	35.02	1,147,305	+0.13(+0.37%)
Sep 27, 2019	34.69	34.96	34.55	34.89	758,639	+0.38(+1.10%)
Sep 26, 2019	34.55	34.66	34.31	34.51	595,566	-0.12(-0.35%)
Sep 25, 2019	34.01	34.69	34.01	34.63	1,082,675	+0.57(+1.66%)
Sep 24, 2019	34.35	34.69	33.94	34.06	1,388,727	-0.19(-0.57%)
Sep 23, 2019	33.59	34.49	33.59	34.26	946,228	+0.32(+0.96%)
Sep 20, 2019	34.94	35.06	33.85	33.93	3,183,197	-0.92(-2.63%)
Sep 19, 2019	35.36	35.45	34.80	34.85	1,038,626	-0.46(-1.31%)
Sep 18, 2019	35.00	35.32	34.98	35.31	1,537,192	+0.18(+0.50%)
Sep 17, 2019	34.63	35.19	34.28	35.14	1,348,826	+0.25(+0.72%)
Sep 16, 2019	34.80	35.13	34.80	34.89	1,042,871	-0.17(-0.48%)
Sep 13, 2019	35.31	35.51	34.82	35.05	1,205,208	+0.08(+0.24%)
Sep 12, 2019	35.31	35.38	34.77	34.97	957,589	-0.31(-0.89%)
Sep 11, 2019	35.28	35.29	34.65	35.29	1,133,094	+0.13(+0.37%)
Sep 10, 2019	34.19	35.22	34.17	35.16	1,130,514	+1.01(+2.96%)
Sep 09, 2019	33.84	34.17	33.66	34.15	1,467,575	+0.50(+1.49%)
Sep 06, 2019	33.73	33.93	33.54	33.65	1,166,240	+0.08(+0.25%)
Sep 05, 2019	33.37	33.79	33.37	33.56	1,505,617	+0.68(+2.06%)
Sep 04, 2019	32.64	32.98	32.59	32.89	932,940	+0.54(+1.66%)
Sep 03, 2019	32.98	33.06	32.16	32.35	1,248,912	-0.93(-2.78%)
Aug 30, 2019	33.59	33.68	33.16	33.28	980,682	+0.01(+0.03%)
Aug 29, 2019	33.04	33.30	32.97	33.27	764,616	+0.66(+2.02%)
Aug 28, 2019	32.08	32.74	31.96	32.61	958,130	+0.44(+1.35%)
Aug 27, 2019	32.73	32.90	32.14	32.17	1,086,804	-0.43(-1.31%)
Aug 26, 2019	32.96	32.96	32.28	32.60	992,330	+0.06(+0.17%)
Aug 23, 2019	33.52	33.65	32.40	32.54	1,072,652	-1.14(-3.38%)
Aug 22, 2019	33.93	34.10	33.64	33.68	880,270	-0.16(-0.47%)
Aug 21, 2019	34.05	34.14	33.74	33.84	799,539	+0.18(+0.52%)
Aug 20, 2019	33.97	34.08	33.59	33.67	1,744,303	-0.36(-1.06%)
Aug 19, 2019	34.04	34.17	33.85	34.03	781,369	+0.51(+1.52%)
Aug 16, 2019	33.06	33.54	32.92	33.52	1,284,980	+0.69(+2.12%)
Aug 15, 2019	32.94	33.09	32.57	32.82	1,310,546	-0.14(-0.42%)
Aug 14, 2019	33.80	33.88	32.93	32.96	1,366,085	-1.38(-4.02%)
Aug 13, 2019	33.67	34.63	33.46	34.34	981,366	+0.66(+1.95%)
Aug 12, 2019	33.88	33.96	33.64	33.68	977,730	-0.45(-1.33%)
Aug 09, 2019	34.46	34.49	33.85	34.14	886,986	-0.52(-1.50%)
Aug 08, 2019	34.18	34.77	34.07	34.66	1,513,985	+0.72(+2.13%)
Aug 07, 2019	33.45	34.17	33.04	33.93	1,789,253	+0.03(+0.08%)
Aug 06, 2019	33.57	33.95	33.24	33.91	2,550,193	+0.49(+1.47%)
Aug 05, 2019	33.90	33.98	33.21	33.42	1,950,231	-1.09(-3.17%)
Aug 02, 2019	35.57	35.58	34.49	34.51	1,992,237	-1.32(-3.67%)