Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	38.90	38.90	38.18	38.71	1,883,125	-0.30(-0.77%)
Oct 30, 2019	38.90	39.14	38.76	39.01	1,165,444	-0.01(-0.02%)
Oct 29, 2019	38.53	39.16	38.53	39.02	1,137,764	+0.23(+0.60%)
Oct 28, 2019	38.65	39.01	38.48	38.79	1,252,500	+0.29(+0.75%)
Oct 25, 2019	38.89	39.00	38.46	38.50	1,901,626	-0.34(-0.87%)
Oct 24, 2019	38.96	39.21	38.62	38.83	1,623,579	+0.12(+0.31%)
Oct 23, 2019	37.17	39.05	37.05	38.71	2,727,392	+1.94(+5.28%)
Oct 22, 2019	36.39	36.95	36.19	36.77	1,448,307	+0.36(+1.00%)
Oct 21, 2019	36.22	36.52	36.21	36.41	1,319,080	+0.42(+1.17%)
Oct 18, 2019	35.81	36.08	35.70	35.99	1,846,137	+0.08(+0.23%)
Oct 17, 2019	35.50	36.09	35.43	35.90	1,266,214	+0.77(+2.18%)
Oct 16, 2019	35.13	35.49	34.95	35.14	1,295,104	+0.01(+0.03%)
Oct 15, 2019	34.73	35.20	34.50	35.13	846,318	+0.59(+1.72%)
Oct 14, 2019	34.56	34.70	34.23	34.53	856,517	-0.18(-0.51%)
Oct 11, 2019	34.08	35.11	34.08	34.71	986,036	+1.14(+3.40%)
Oct 10, 2019	33.08	33.89	33.02	33.57	1,038,050	+0.50(+1.52%)
Oct 09, 2019	32.97	33.20	32.56	33.07	1,113,636	+0.40(+1.22%)
Oct 08, 2019	33.20	33.20	32.66	32.67	1,362,991	-0.90(-2.68%)
Oct 07, 2019	33.81	33.89	33.54	33.57	618,472	-0.39(-1.15%)
Oct 04, 2019	33.51	33.99	33.40	33.96	818,234	+0.41(+1.22%)
Oct 03, 2019	33.02	33.56	32.53	33.55	816,636	+0.39(+1.18%)
Oct 02, 2019	33.73	33.75	32.97	33.16	880,583	-0.96(-2.81%)
Oct 01, 2019	35.31	35.51	34.02	34.12	844,123	-1.00(-2.86%)
Sep 30, 2019	34.99	35.25	34.91	35.12	1,143,998	+0.13(+0.37%)
Sep 27, 2019	34.79	35.06	34.65	34.99	756,452	+0.38(+1.10%)
Sep 26, 2019	34.65	34.76	34.41	34.61	593,849	-0.12(-0.35%)
Sep 25, 2019	34.11	34.79	34.11	34.73	1,079,555	+0.57(+1.66%)
Sep 24, 2019	34.45	34.79	34.04	34.16	1,384,724	-0.20(-0.57%)
Sep 23, 2019	33.69	34.58	33.69	34.36	943,501	+0.33(+0.96%)
Sep 20, 2019	35.04	35.17	33.95	34.03	3,174,022	-0.92(-2.63%)
Sep 19, 2019	35.46	35.56	34.90	34.95	1,035,632	-0.46(-1.31%)
Sep 18, 2019	35.10	35.43	35.08	35.42	1,532,761	+0.18(+0.50%)
Sep 17, 2019	34.73	35.30	34.38	35.24	1,344,938	+0.25(+0.72%)
Sep 16, 2019	34.91	35.23	34.91	34.99	1,039,864	-0.17(-0.48%)
Sep 13, 2019	35.42	35.61	34.92	35.16	1,201,734	+0.08(+0.24%)
Sep 12, 2019	35.42	35.48	34.87	35.07	954,829	-0.32(-0.89%)
Sep 11, 2019	35.38	35.39	34.75	35.39	1,129,828	+0.13(+0.37%)
Sep 10, 2019	34.29	35.32	34.26	35.26	1,127,255	+1.01(+2.96%)
Sep 09, 2019	33.94	34.27	33.75	34.25	1,463,344	+0.50(+1.49%)
Sep 06, 2019	33.83	34.03	33.64	33.74	1,162,878	+0.08(+0.25%)
Sep 05, 2019	33.47	33.89	33.47	33.66	1,501,277	+0.68(+2.06%)
Sep 04, 2019	32.73	33.08	32.68	32.98	930,251	+0.54(+1.66%)
Sep 03, 2019	33.08	33.16	32.26	32.44	1,245,312	-0.93(-2.78%)
Aug 30, 2019	33.69	33.78	33.25	33.37	977,855	+0.01(+0.03%)
Aug 29, 2019	33.14	33.40	33.07	33.36	762,412	+0.66(+2.02%)
Aug 28, 2019	32.17	32.84	32.05	32.70	955,368	+0.44(+1.35%)
Aug 27, 2019	32.82	32.99	32.23	32.27	1,083,672	-0.43(-1.31%)
Aug 26, 2019	33.06	33.06	32.37	32.69	989,469	+0.06(+0.17%)
Aug 23, 2019	33.61	33.74	32.49	32.64	1,069,560	-1.14(-3.38%)
Aug 22, 2019	34.03	34.20	33.73	33.78	877,733	-0.16(-0.47%)
Aug 21, 2019	34.15	34.24	33.84	33.94	797,235	+0.18(+0.52%)
Aug 20, 2019	34.07	34.18	33.69	33.76	1,739,275	-0.36(-1.06%)
Aug 19, 2019	34.13	34.27	33.95	34.12	779,117	+0.51(+1.52%)
Aug 16, 2019	33.16	33.64	33.02	33.61	1,281,276	+0.70(+2.12%)
Aug 15, 2019	33.04	33.19	32.67	32.92	1,306,768	-0.14(-0.42%)
Aug 14, 2019	33.90	33.98	33.03	33.06	1,362,147	-1.38(-4.02%)
Aug 13, 2019	33.77	34.73	33.56	34.44	978,537	+0.66(+1.95%)
Aug 12, 2019	33.98	34.06	33.73	33.78	974,912	-0.46(-1.33%)
Aug 09, 2019	34.56	34.59	33.95	34.24	884,429	-0.52(-1.50%)
Aug 08, 2019	34.28	34.87	34.17	34.76	1,509,621	+0.72(+2.13%)
Aug 07, 2019	33.55	34.26	33.13	34.03	1,784,095	+0.03(+0.08%)
Aug 06, 2019	33.67	34.05	33.34	34.00	2,542,842	+0.49(+1.47%)
Aug 05, 2019	33.99	34.08	33.31	33.51	1,944,610	-1.10(-3.17%)
Aug 02, 2019	35.68	35.69	34.59	34.61	1,986,495	-1.32(-3.67%)