Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	78.33	78.68	77.78	78.17	950,524	+0.42(+0.54%)
Sep 29, 2015	79.54	81.57	76.42	77.75	1,532,007	-5.59(-6.71%)
Sep 28, 2015	84.65	84.65	83.18	83.34	246,121	-1.88(-2.20%)
Sep 25, 2015	85.86	85.89	85.03	85.22	278,681	-0.03(-0.03%)
Sep 24, 2015	84.99	85.62	84.65	85.25	479,011	-0.74(-0.86%)
Sep 23, 2015	86.52	86.74	85.96	85.99	421,780	-0.49(-0.57%)
Sep 22, 2015	85.49	86.52	85.19	86.48	416,094	-0.26(-0.30%)
Sep 21, 2015	87.32	88.04	86.59	86.74	318,452	-0.02(-0.02%)
Sep 18, 2015	87.45	87.54	86.48	86.76	482,951	-1.40(-1.59%)
Sep 17, 2015	88.75	89.41	88.04	88.16	397,569	-0.57(-0.65%)
Sep 16, 2015	88.07	88.93	87.87	88.73	517,540	+0.72(+0.81%)
Sep 15, 2015	87.67	88.29	87.25	88.02	496,249	+0.38(+0.44%)
Sep 14, 2015	88.76	88.77	87.45	87.63	242,458	-1.04(-1.17%)
Sep 11, 2015	88.40	88.76	87.45	88.67	359,994	-0.20(-0.22%)
Sep 10, 2015	89.07	90.28	88.64	88.87	210,588	-0.40(-0.45%)
Sep 09, 2015	90.68	91.36	89.15	89.27	155,336	-0.77(-0.85%)
Sep 08, 2015	89.05	90.17	88.63	90.04	197,019	+2.26(+2.58%)
Sep 04, 2015	87.92	87.78	87.78	87.78	174,046	-1.15(-1.30%)
Sep 03, 2015	88.73	89.63	88.45	88.93	194,317	+0.56(+0.64%)
Sep 02, 2015	88.44	88.86	87.14	88.37	223,228	+0.94(+1.07%)