Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	40.72	40.72	39.29	39.65	2,212,403	-0.98(-2.41%)
May 30, 2018	40.35	40.90	40.14	40.64	1,355,249	+0.50(+1.25%)
May 29, 2018	40.67	40.94	39.86	40.14	1,206,161	-0.78(-1.91%)
May 25, 2018		40.92	40.92	40.92	0	-0.35(-0.86%)
May 24, 2018	41.18	41.37	40.94	41.27	1,137,824	-0.05(-0.13%)
May 23, 2018	41.43	41.55	40.96	41.33	1,030,271	-0.34(-0.81%)
May 22, 2018	42.30	42.33	41.63	41.66	1,164,273	-0.59(-1.40%)
May 21, 2018	42.11	42.64	42.09	42.25	1,852,969	+0.44(+1.04%)
May 18, 2018	41.41	41.96	41.36	41.82	1,859,919	+0.27(+0.66%)
May 17, 2018	40.93	41.86	40.93	41.54	2,023,755	+0.09(+0.22%)
May 16, 2018	40.90	41.63	40.90	41.45	1,994,688	+0.56(+1.38%)
May 15, 2018	40.89	41.16	40.54	40.89	2,474,679	+0.15(+0.38%)
May 14, 2018	40.60	41.14	40.48	40.74	1,741,633	+0.15(+0.36%)
May 11, 2018	40.34	40.65	40.23	40.59	2,103,861	+0.25(+0.63%)
May 10, 2018	40.61	40.65	40.17	40.34	1,909,749	-0.15(-0.36%)
May 09, 2018	40.54	40.63	40.11	40.48	1,912,050	+0.10(+0.25%)
May 08, 2018	40.47	40.56	39.89	40.38	3,102,157	+0.01(+0.02%)
May 07, 2018	40.32	40.81	40.27	40.37	2,664,988	+0.12(+0.29%)
May 04, 2018	39.84	40.41	39.54	40.25	3,027,208	+0.33(+0.82%)
May 03, 2018	40.94	41.03	39.61	39.93	5,845,844	-1.34(-3.26%)
May 02, 2018	40.55	41.57	40.44	41.27	5,315,988	+0.55(+1.34%)
May 01, 2018	41.09	41.53	39.76	40.73	5,360,163	-0.33(-0.81%)
Apr 30, 2018	41.29	41.33	40.78	41.06	2,481,638	+0.01(+0.03%)
Apr 27, 2018	41.13	41.38	40.58	41.05	2,612,420	-0.20(-0.47%)
Apr 26, 2018	41.32	41.36	40.53	41.24	1,413,691	-0.04(-0.09%)
Apr 25, 2018	40.95	41.39	40.54	41.28	1,617,797	+0.32(+0.79%)
Apr 24, 2018	42.55	42.86	40.44	40.95	2,175,364	-1.34(-3.16%)
Apr 23, 2018	43.11	43.28	42.24	42.29	2,032,462	-0.70(-1.63%)
Apr 20, 2018	43.32	43.32	42.61	42.99	2,406,587	-0.42(-0.97%)
Apr 19, 2018	44.27	44.52	43.06	43.41	4,405,056	-0.46(-1.06%)
Apr 18, 2018	43.68	44.11	43.55	43.88	1,752,370	+0.42(+0.97%)
Apr 17, 2018	43.14	43.64	43.05	43.46	1,474,730	+0.53(+1.24%)
Apr 16, 2018	43.09	43.14	42.66	42.92	1,079,437	+0.20(+0.47%)
Apr 13, 2018	43.08	43.14	42.62	42.72	1,141,965	-0.04(-0.10%)
Apr 12, 2018	42.46	43.03	42.31	42.77	1,125,840	+0.56(+1.32%)
Apr 11, 2018	41.98	42.28	41.70	42.21	1,183,315	-0.13(-0.30%)
Apr 10, 2018	42.13	42.60	41.87	42.34	1,100,560	+0.79(+1.90%)
Apr 09, 2018	41.54	42.14	41.38	41.55	997,613	+0.21(+0.51%)
Apr 06, 2018	42.49	42.50	40.93	41.34	1,478,627	-1.44(-3.36%)
Apr 05, 2018	42.54	42.88	42.33	42.78	1,298,907	+0.34(+0.80%)
Apr 04, 2018	41.25	42.48	41.25	42.44	2,543,973	+0.60(+1.42%)
Apr 03, 2018	40.95	41.87	40.83	41.84	3,019,224	+1.00(+2.45%)
Apr 02, 2018	41.95	42.24	40.19	40.84	1,933,757	-0.53(-1.28%)
Mar 29, 2018		41.37	41.37	41.37	0	+0.15(+0.35%)
Mar 28, 2018	41.48	41.67	40.94	41.22	1,894,170	-0.24(-0.57%)
Mar 27, 2018	42.05	42.30	41.21	41.46	1,631,396	-0.54(-1.29%)
Mar 26, 2018	41.40	42.10	41.07	42.00	1,541,649	+1.13(+2.76%)
Mar 23, 2018	42.44	42.48	40.76	40.87	1,947,674	-1.40(-3.30%)
Mar 22, 2018	43.10	43.34	42.21	42.27	1,486,399	-1.30(-2.98%)
Mar 21, 2018	43.66	44.09	43.46	43.56	1,462,149	-0.02(-0.06%)
Mar 20, 2018	43.70	44.10	43.43	43.59	2,071,380	+0.06(+0.14%)
Mar 19, 2018	44.08	44.08	43.02	43.53	1,726,831	-0.64(-1.44%)
Mar 16, 2018	43.84	44.37	43.68	44.17	2,431,826	+0.37(+0.85%)
Mar 15, 2018	43.01	44.27	43.01	43.80	2,412,554	+0.90(+2.11%)
Mar 14, 2018	42.78	43.13	42.44	42.89	1,784,558	+0.41(+0.96%)
Mar 13, 2018	43.27	43.57	42.25	42.48	1,434,416	-0.74(-1.71%)
Mar 12, 2018	43.70	43.70	43.09	43.23	1,569,374	-0.38(-0.88%)
Mar 09, 2018	42.90	43.66	42.81	43.61	1,983,320	+0.94(+2.21%)
Mar 08, 2018	42.11	42.70	41.53	42.67	2,115,344	+0.58(+1.37%)
Mar 07, 2018		42.20		42.09	1,755,616	+0.49(+1.17%)
Mar 06, 2018	41.29	41.71	41.12	41.60	1,049,469	+0.52(+1.27%)
Mar 05, 2018	40.64	41.25	40.38	41.08	1,394,366	+0.26(+0.64%)
Mar 02, 2018	40.27	40.92	40.17	40.82	1,330,286	+0.16(+0.40%)