Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.35	32.43	32.10	32.20	1,724,790	-0.63(-1.92%)
May 30, 2019	32.89	33.19	32.60	32.82	1,124,843	-0.01(-0.03%)
May 29, 2019	32.56	32.97	32.50	32.83	2,725,246	+0.15(+0.45%)
May 28, 2019	33.64	33.64	32.67	32.69	2,683,116	-0.83(-2.48%)
May 24, 2019	33.21	33.56	32.97	33.52	1,425,212	+0.60(+1.83%)
May 23, 2019	33.17	33.27	32.62	32.92	2,878,574	-0.68(-2.04%)
May 22, 2019	33.55	33.91	33.37	33.60	1,573,027	-0.25(-0.74%)
May 21, 2019	33.23	33.85	33.20	33.85	3,168,648	+0.84(+2.55%)
May 20, 2019	33.03	33.26	32.83	33.01	1,596,312	-0.29(-0.86%)
May 17, 2019	33.54	33.65	33.22	33.30	1,741,229	-0.55(-1.64%)
May 16, 2019	34.17	34.17	33.81	33.85	1,427,793	-0.13(-0.38%)
May 15, 2019	33.71	34.17	33.59	33.98	1,251,061	-0.02(-0.05%)
May 14, 2019	34.04	34.29	33.63	34.00	1,517,933	-0.01(-0.03%)
May 13, 2019	34.40	34.57	33.89	34.01	1,383,342	-1.10(-3.13%)
May 10, 2019	34.72	35.27	34.27	35.11	1,524,278	+0.24(+0.69%)
May 09, 2019	34.38	35.02	34.20	34.87	1,473,859	+0.16(+0.45%)
May 08, 2019	34.95	34.98	34.56	34.71	1,610,374	-0.33(-0.95%)
May 07, 2019	35.28	35.33	34.71	35.04	2,026,399	-0.67(-1.86%)
May 06, 2019	35.70	36.05	35.62	35.71	1,762,588	-0.80(-2.18%)
May 03, 2019	36.26	36.52	36.06	36.50	1,263,310	+0.45(+1.26%)
May 02, 2019	35.76	36.20	35.53	36.05	1,964,994	+0.14(+0.39%)
May 01, 2019	36.17	36.48	35.84	35.91	2,507,119	-0.14(-0.38%)
Apr 30, 2019	36.01	36.13	35.48	36.05	4,608,100	+0.12(+0.33%)
Apr 29, 2019	35.64	36.15	35.57	35.93	2,516,031	+0.42(+1.17%)
Apr 26, 2019	34.52	35.67	34.52	35.52	2,464,109	+0.83(+2.40%)
Apr 25, 2019	34.85	35.05	34.51	34.68	1,315,426	-0.50(-1.42%)
Apr 24, 2019	35.27	35.41	35.01	35.18	2,094,500	-0.02(-0.05%)
Apr 23, 2019	34.91	35.52	34.91	35.20	3,426,666	+0.40(+1.14%)
Apr 22, 2019	35.22	35.22	34.69	34.80	1,668,955	-0.54(-1.52%)
Apr 18, 2019	35.41	35.62	34.61	35.34	3,393,233	-0.12(-0.34%)
Apr 17, 2019	36.74	36.77	34.89	35.46	4,593,400	-1.79(-4.82%)
Apr 16, 2019	36.71	37.25	36.59	37.25	3,147,638	+0.53(+1.45%)
Apr 15, 2019	36.81	36.98	36.48	36.72	1,559,032	-0.16(-0.42%)
Apr 12, 2019	37.04	37.12	36.52	36.88	2,453,717	+0.07(+0.20%)
Apr 11, 2019	36.10	37.14	35.89	36.80	4,568,420	+0.69(+1.91%)
Apr 10, 2019	35.90	36.36	35.73	36.11	3,821,691	+0.09(+0.26%)
Apr 09, 2019	36.93	37.74	35.44	36.02	9,338,216	-5.64(-13.54%)
Apr 08, 2019	41.50	41.68	41.35	41.66	961,039	+0.05(+0.11%)
Apr 05, 2019	41.54	41.74	41.46	41.62	1,001,932	+0.09(+0.22%)
Apr 04, 2019	41.30	41.60	41.18	41.52	992,267	+0.19(+0.47%)
Apr 03, 2019	41.75	41.86	41.20	41.33	1,520,200	-0.15(-0.36%)
Apr 02, 2019	41.87	42.07	41.32	41.48	2,232,853	-0.40(-0.95%)
Apr 01, 2019	41.33	41.98	41.28	41.87	1,840,704	+0.90(+2.20%)
Mar 29, 2019	40.74	41.08	40.60	40.97	1,735,646	+0.53(+1.32%)
Mar 28, 2019	40.24	40.65	40.11	40.44	1,140,650	+0.46(+1.15%)
Mar 27, 2019	39.91	40.11	39.67	39.98	1,306,373	+0.12(+0.30%)
Mar 26, 2019	40.76	40.76	39.82	39.86	1,708,295	+0.66(+1.69%)
Mar 25, 2019	38.91	39.33	38.90	39.20	1,139,772	+0.29(+0.76%)
Mar 22, 2019	39.86	39.98	38.84	38.90	1,067,003	-1.15(-2.87%)
Mar 21, 2019	39.74	40.24	39.59	40.05	1,684,228	+0.31(+0.79%)
Mar 20, 2019	40.12	40.18	39.41	39.74	1,346,262	-0.43(-1.08%)
Mar 19, 2019	40.36	40.54	40.03	40.17	1,489,605	+0.05(+0.11%)
Mar 18, 2019	39.25	40.23	39.25	40.13	1,626,826	+0.89(+2.28%)
Mar 15, 2019	39.20	39.46	39.14	39.23	1,536,846	+0.06(+0.14%)
Mar 14, 2019	39.31	39.31	39.06	39.18	1,120,392	-0.21(-0.54%)
Mar 13, 2019	39.36	39.53	39.20	39.39	1,126,330	+0.24(+0.61%)
Mar 12, 2019	39.36	39.40	39.03	39.15	1,319,127	-0.16(-0.40%)
Mar 11, 2019	38.30	39.33	38.30	39.31	1,682,400	+0.98(+2.55%)
Mar 08, 2019	38.08	38.36	37.93	38.33	1,393,775	-0.10(-0.26%)
Mar 07, 2019	38.79	38.79	38.21	38.43	1,608,101	-0.44(-1.14%)
Mar 06, 2019	39.20	39.43	38.87	38.87	1,251,702	-0.29(-0.75%)
Mar 05, 2019	39.53	39.53	39.15	39.17	1,261,024	-0.29(-0.75%)
Mar 04, 2019	39.47	39.67	39.07	39.46	1,706,354	+0.17(+0.45%)