Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.20	37.15	36.20	36.92	1,747,429	+0.93(+2.58%)
Nov 29, 2017	35.63	36.06	35.55	35.99	1,817,988	+0.34(+0.95%)
Nov 28, 2017	34.61	35.70	34.59	35.65	1,951,929	+1.08(+3.11%)
Nov 27, 2017	33.85	34.63	33.85	34.58	1,029,336	+0.70(+2.07%)
Nov 24, 2017	34.29	34.39	33.87	33.88	365,453	-0.36(-1.06%)
Nov 22, 2017	33.83	34.57	33.83	34.24	1,420,496	+0.43(+1.28%)
Nov 21, 2017	33.90	34.02	33.81	33.81	1,486,012	+0.04(+0.13%)
Nov 20, 2017	33.97	33.98	33.64	33.76	1,787,955	-0.23(-0.69%)
Nov 17, 2017	33.83	34.40	33.61	34.00	1,080,071	+0.11(+0.33%)
Nov 16, 2017	33.62	34.01	33.52	33.88	1,705,244	+0.39(+1.16%)
Nov 15, 2017	33.62	33.79	33.35	33.49	2,690,274	-0.39(-1.15%)
Nov 14, 2017	33.89	34.08	33.47	33.88	2,040,224	-0.25(-0.74%)
Nov 13, 2017	33.69	34.28	33.43	34.14	1,827,863	+0.21(+0.61%)
Nov 10, 2017	33.52	33.95	33.40	33.93	1,384,656	+0.11(+0.33%)
Nov 09, 2017	33.39	33.96	33.28	33.82	1,318,721	+0.08(+0.23%)
Nov 08, 2017	34.18	34.18	33.64	33.74	1,971,044	-0.55(-1.59%)
Nov 07, 2017	34.75	34.83	33.84	34.28	1,822,698	-0.41(-1.17%)
Nov 06, 2017	33.83	34.88	33.73	34.69	2,674,540	+0.66(+1.94%)
Nov 03, 2017	33.42	34.47	32.70	34.03	5,493,095	+0.10(+0.28%)
Nov 02, 2017	37.65	37.65	32.88	33.94	8,367,645	-4.21(-11.03%)
Nov 01, 2017	38.53	38.87	38.06	38.14	2,619,167	-0.07(-0.18%)
Oct 31, 2017	38.12	38.35	37.98	38.21	2,699,330	+0.16(+0.43%)
Oct 30, 2017	38.25	38.49	38.05	38.05	1,138,095	-0.33(-0.86%)
Oct 27, 2017	38.75	38.79	38.18	38.38	1,378,434	-0.42(-1.07%)
Oct 26, 2017	38.82	38.95	38.56	38.79	1,001,758	+0.27(+0.70%)
Oct 25, 2017	38.75	38.84	38.11	38.52	1,264,964	-0.36(-0.91%)
Oct 24, 2017	38.97	39.16	38.63	38.88	1,286,412	+0.20(+0.52%)
Oct 23, 2017	39.35	39.35	38.61	38.68	1,226,111	-0.67(-1.70%)
Oct 20, 2017	38.75	39.35	38.75	39.35	1,143,119	+0.77(+2.00%)
Oct 19, 2017	38.42	38.86	38.30	38.58	856,925	-0.11(-0.29%)
Oct 18, 2017	38.64	38.87	38.52	38.69	1,349,626	+0.03(+0.09%)
Oct 17, 2017	38.59	38.79	38.47	38.65	1,065,373	-0.05(-0.13%)
Oct 16, 2017	38.71	38.84	38.44	38.71	1,742,115	+0.23(+0.59%)
Oct 13, 2017	38.58	38.75	38.38	38.48	1,224,527	+0.27(+0.70%)
Oct 12, 2017	37.67	38.28	37.65	38.21	2,046,319	+0.30(+0.80%)
Oct 11, 2017	37.73	37.92	37.35	37.91	978,404	+0.16(+0.41%)
Oct 10, 2017	37.64	37.83	37.54	37.75	1,142,293	+0.29(+0.76%)
Oct 09, 2017	37.50	37.56	37.33	37.47	967,067	-0.10(-0.25%)
Oct 06, 2017	37.34	37.58	37.26	37.56	1,527,033	+0.10(+0.25%)
Oct 05, 2017	37.36	37.65	37.23	37.47	1,784,421	+0.13(+0.35%)
Oct 04, 2017	37.11	37.80	37.07	37.34	2,140,048	+0.33(+0.89%)
Oct 03, 2017	36.52	37.02	36.35	37.01	1,786,435	+0.52(+1.43%)
Oct 02, 2017	36.87	36.96	36.23	36.49	2,317,504	-0.44(-1.20%)
Sep 29, 2017	36.88	37.08	36.57	36.93	1,184,227	+0.08(+0.21%)
Sep 28, 2017	37.42	37.66	36.60	36.85	1,618,015	-0.65(-1.73%)
Sep 27, 2017	37.76	37.85	36.95	37.50	1,399,525	-0.10(-0.28%)
Sep 26, 2017	37.37	37.73	37.17	37.60	1,309,693	+0.29(+0.79%)
Sep 25, 2017	36.81	37.37	36.81	37.31	1,672,267	+0.35(+0.94%)
Sep 22, 2017	36.49	37.00	36.17	36.96	1,110,165	+0.38(+1.04%)
Sep 21, 2017	36.75	36.83	36.43	36.58	789,091	-0.16(-0.45%)
Sep 20, 2017	36.33	36.84	36.24	36.75	1,607,097	+0.52(+1.43%)
Sep 19, 2017	35.77	36.29	35.65	36.23	1,033,000	+0.49(+1.38%)
Sep 18, 2017	35.85	36.05	35.65	35.74	1,114,237	+0.01(+0.02%)
Sep 15, 2017	35.64	35.80	35.30	35.73	1,562,837	+0.03(+0.07%)
Sep 14, 2017	35.30	35.77	35.13	35.70	1,053,233	+0.39(+1.10%)
Sep 13, 2017	34.92	35.37	34.85	35.31	1,710,342	+0.40(+1.14%)
Sep 12, 2017	34.86	35.24	34.77	34.92	1,307,533	+0.20(+0.57%)
Sep 11, 2017	34.37	34.94	34.28	34.72	1,229,694	+0.64(+1.87%)
Sep 08, 2017	34.39	34.48	33.66	34.08	1,786,802	-0.37(-1.08%)
Sep 07, 2017	34.55	34.55	33.98	34.45	1,289,942	-0.04(-0.13%)
Sep 06, 2017	34.42	34.82	34.27	34.49	2,357,706	+0.35(+1.04%)
Sep 05, 2017	34.22	34.37	33.92	34.14	2,508,345	+0.01(+0.03%)