Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.71	36.92	36.41	36.77	1,189,447	+0.08(+0.21%)
Sep 28, 2017	37.26	37.49	36.44	36.69	1,625,147	-0.65(-1.73%)
Sep 27, 2017	37.59	37.68	36.79	37.34	1,405,694	-0.10(-0.28%)
Sep 26, 2017	37.21	37.57	37.01	37.44	1,315,466	+0.29(+0.79%)
Sep 25, 2017	36.65	37.21	36.65	37.15	1,679,639	+0.35(+0.94%)
Sep 22, 2017	36.33	36.84	36.01	36.80	1,115,058	+0.38(+1.04%)
Sep 21, 2017	36.58	36.67	36.27	36.42	792,569	-0.16(-0.45%)
Sep 20, 2017	36.17	36.68	36.08	36.58	1,614,181	+0.52(+1.43%)
Sep 19, 2017	35.61	36.13	35.49	36.07	1,037,553	+0.49(+1.38%)
Sep 18, 2017	35.69	35.89	35.49	35.58	1,119,149	+0.01(+0.02%)
Sep 15, 2017	35.48	35.64	35.15	35.57	1,569,726	+0.03(+0.07%)
Sep 14, 2017	35.14	35.61	34.98	35.55	1,057,875	+0.39(+1.10%)
Sep 13, 2017	34.76	35.21	34.69	35.16	1,717,881	+0.40(+1.14%)
Sep 12, 2017	34.71	35.08	34.62	34.76	1,313,297	+0.20(+0.57%)
Sep 11, 2017	34.22	34.79	34.13	34.57	1,235,115	+0.64(+1.87%)
Sep 08, 2017	34.24	34.33	33.51	33.93	1,794,678	-0.37(-1.08%)
Sep 07, 2017	34.39	34.39	33.83	34.30	1,295,628	-0.04(-0.13%)
Sep 06, 2017	34.27	34.67	34.12	34.34	2,368,098	+0.35(+1.04%)
Sep 05, 2017	34.07	34.22	33.77	33.99	2,519,402	+0.01(+0.03%)
Sep 01, 2017	33.86	34.29	33.77	33.98	1,504,221	+0.22(+0.66%)
Aug 31, 2017	33.68	33.86	33.29	33.76	1,101,751	+0.27(+0.80%)
Aug 30, 2017	33.19	33.51	32.81	33.49	954,607	+0.27(+0.80%)
Aug 29, 2017	32.70	33.28	32.67	33.22	956,986	+0.22(+0.68%)
Aug 28, 2017	33.04	33.26	32.54	33.00	1,089,561	-0.01(-0.03%)
Aug 25, 2017	33.04	33.30	32.76	33.01	1,050,014	+0.33(+1.00%)
Aug 24, 2017	33.17	33.28	32.58	32.68	861,643	-0.44(-1.32%)
Aug 23, 2017	33.06	33.37	33.02	33.12	1,156,810	-0.16(-0.49%)
Aug 22, 2017	32.47	33.34	32.43	33.28	1,639,896	+0.99(+3.06%)
Aug 21, 2017	32.71	32.71	32.24	32.30	1,112,649	-0.46(-1.42%)
Aug 18, 2017	32.91	33.12	32.75	32.76	1,608,759	-0.23(-0.70%)
Aug 17, 2017	33.68	33.83	32.98	32.99	938,466	-0.89(-2.61%)
Aug 16, 2017	34.01	34.36	33.83	33.88	1,337,369	-0.02(-0.05%)
Aug 15, 2017	34.13	34.35	33.77	33.90	2,631,306	-0.03(-0.10%)
Aug 14, 2017	33.71	33.97	33.50	33.93	1,653,683	+0.56(+1.67%)
Aug 11, 2017	32.89	33.44	32.89	33.37	1,216,072	+0.16(+0.49%)
Aug 10, 2017	33.41	33.65	33.03	33.21	2,404,306	-0.41(-1.23%)
Aug 09, 2017	34.11	34.24	33.47	33.62	1,667,088	-0.62(-1.81%)
Aug 08, 2017	34.75	34.96	34.20	34.24	1,466,709	-0.61(-1.75%)
Aug 07, 2017	35.33	35.38	34.72	34.85	2,377,252	-0.55(-1.55%)
Aug 04, 2017	35.50	35.70	35.16	35.40	1,397,298	-0.03(-0.07%)
Aug 03, 2017	35.94	36.03	35.27	35.42	2,362,328	-0.60(-1.67%)
Aug 02, 2017	35.55	36.15	35.44	36.03	1,843,796	+0.28(+0.79%)
Aug 01, 2017	35.35	35.79	35.31	35.74	2,742,083	+0.40(+1.12%)
Jul 31, 2017	35.50	36.22	35.20	35.35	3,607,382	-0.15(-0.41%)
Jul 28, 2017	35.28	36.19	34.59	35.49	7,971,083	-4.35(-10.91%)
Jul 27, 2017	40.02	40.12	39.28	39.84	1,777,245	-0.24(-0.60%)
Jul 26, 2017	40.71	40.81	39.99	40.08	1,449,804	-0.52(-1.29%)
Jul 25, 2017	40.19	40.90	40.01	40.61	1,380,813	+0.87(+2.18%)
Jul 24, 2017	39.73	39.84	39.38	39.74	997,211	+0.01(+0.02%)
Jul 21, 2017	39.82	39.84	39.41	39.73	555,659	-0.31(-0.77%)
Jul 20, 2017	40.09	40.28	39.67	40.04	1,047,114	+0.04(+0.11%)
Jul 19, 2017	39.66	40.01	39.56	40.00	901,079	+0.36(+0.91%)
Jul 18, 2017	39.37	39.81	39.28	39.64	1,074,021	+0.19(+0.48%)
Jul 17, 2017	39.84	40.09	39.42	39.45	1,410,082	-0.23(-0.58%)
Jul 14, 2017	39.49	39.96	39.44	39.68	1,386,998	+0.34(+0.85%)
Jul 13, 2017	39.73	39.78	38.98	39.34	1,622,045	-0.41(-1.04%)
Jul 12, 2017	39.75	40.08	39.48	39.76	954,683	+0.43(+1.09%)
Jul 11, 2017	39.32	39.46	38.80	39.33	1,314,280	-0.53(-1.34%)
Jul 10, 2017	39.71	40.37	39.56	39.86	1,175,569	+0.06(+0.15%)
Jul 07, 2017	39.82	40.40	39.56	39.80	1,432,902	-0.01(-0.02%)
Jul 06, 2017	40.19	40.78	39.69	39.81	2,198,469	-0.34(-0.86%)
Jul 05, 2017	40.31	40.49	39.72	40.15	1,651,153	-0.19(-0.47%)