Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	36.18	36.71	35.96	36.11	1,891,984	+0.12(+0.33%)
Oct 28, 2016	33.57	36.65	33.37	35.99	4,062,837	-1.11(-2.99%)
Oct 27, 2016	37.60	37.63	36.93	37.10	1,949,728	-0.21(-0.57%)
Oct 26, 2016	36.59	37.71	36.58	37.31	1,369,627	+0.49(+1.32%)
Oct 25, 2016	37.06	37.07	36.54	36.83	1,517,498	-0.24(-0.64%)
Oct 24, 2016	37.37	37.62	36.91	37.07	984,772	-0.11(-0.30%)
Oct 21, 2016	36.75	37.42	36.38	37.18	1,188,239	-0.11(-0.30%)
Oct 20, 2016	37.59	38.19	37.02	37.29	1,594,043	-0.61(-1.62%)
Oct 19, 2016	36.83	38.41	36.64	37.90	2,864,177	+1.30(+3.54%)
Oct 18, 2016	36.65	36.91	36.16	36.61	2,290,716	-0.15(-0.42%)
Oct 17, 2016	37.08	37.14	36.73	36.76	1,416,081	-0.24(-0.65%)
Oct 14, 2016	37.56	37.71	36.68	37.00	2,155,023	-0.26(-0.69%)
Oct 13, 2016	37.51	37.53	36.97	37.25	2,296,293	-0.75(-1.97%)
Oct 12, 2016	38.25	38.47	37.98	38.01	1,110,122	-0.37(-0.96%)
Oct 11, 2016	39.40	39.40	38.20	38.37	1,333,832	-1.11(-2.81%)
Oct 10, 2016	40.08	40.08	39.31	39.48	1,104,802	-0.38(-0.96%)
Oct 07, 2016	40.74	40.74	39.58	39.86	851,354	-0.96(-2.36%)
Oct 06, 2016	41.06	41.06	40.44	40.83	1,006,034	-0.31(-0.75%)
Oct 05, 2016	41.10	41.62	41.02	41.13	1,719,590	+0.44(+1.09%)
Oct 04, 2016	41.57	41.57	40.50	40.69	875,714	-0.40(-0.98%)
Oct 03, 2016	40.90	41.40	40.65	41.09	1,066,195	-0.04(-0.10%)
Sep 30, 2016	40.62	41.35	40.58	41.13	1,954,903	+0.78(+1.92%)
Sep 29, 2016	40.22	40.86	40.06	40.36	2,158,204	+0.11(+0.28%)
Sep 28, 2016	39.09	40.30	39.01	40.25	1,199,663	+1.34(+3.44%)
Sep 27, 2016	38.21	38.95	37.98	38.91	1,603,522	+0.31(+0.81%)
Sep 26, 2016	39.21	39.21	38.56	38.59	1,364,439	-0.62(-1.58%)
Sep 23, 2016	40.59	40.65	39.20	39.21	1,540,584	-1.69(-4.13%)
Sep 22, 2016	40.54	40.99	40.50	40.90	518,341	+0.89(+2.23%)
Sep 21, 2016	39.65	40.07	39.49	40.01	890,630	+0.58(+1.46%)
Sep 20, 2016	40.16	40.42	39.43	39.44	810,450	-0.70(-1.76%)
Sep 19, 2016	39.91	40.37	39.89	40.14	921,096	+0.52(+1.31%)
Sep 16, 2016	39.32	39.69	38.96	39.62	1,233,185	-0.09(-0.24%)
Sep 15, 2016	39.16	39.85	39.04	39.72	590,003	+0.59(+1.50%)
Sep 14, 2016	39.05	39.35	38.90	39.13	647,353	+0.00(+0.00%)
Sep 13, 2016	39.42	39.86	38.97	39.13	585,639	-0.95(-2.37%)
Sep 12, 2016	38.73	40.23	38.73	40.08	855,552	+0.82(+2.08%)
Sep 09, 2016	40.25	40.68	39.27	39.27	1,315,251	-1.56(-3.83%)
Sep 08, 2016	40.68	40.99	40.34	40.83	676,400	+0.08(+0.21%)
Sep 07, 2016	40.69	40.78	40.48	40.74	605,397	-0.09(-0.23%)
Sep 06, 2016	41.46	41.61	40.73	40.84	616,862	-0.58(-1.39%)
Sep 02, 2016	41.19	41.41	41.41	41.41	485,647	+0.59(+1.46%)
Sep 01, 2016	41.02	41.21	40.28	40.82	693,476	-0.25(-0.62%)
Aug 31, 2016	41.44	41.47	40.66	41.07	811,650	-0.56(-1.35%)
Aug 30, 2016	41.96	42.17	41.55	41.63	530,995	-0.33(-0.79%)
Aug 29, 2016	41.63	42.17	41.33	41.97	626,921	+0.25(+0.59%)
Aug 26, 2016	41.43	41.97	41.28	41.72	1,011,108	+0.41(+0.99%)
Aug 25, 2016	41.24	41.41	41.02	41.31	749,151	-0.03(-0.08%)
Aug 24, 2016	41.49	41.83	41.24	41.35	577,840	-0.47(-1.12%)
Aug 23, 2016	41.75	42.08	41.61	41.81	815,183	+0.29(+0.70%)
Aug 22, 2016	41.58	41.63	41.13	41.52	752,970	-0.31(-0.73%)
Aug 19, 2016	41.30	42.15	41.30	41.83	1,594,577	+0.35(+0.84%)
Aug 18, 2016	41.34	41.48	41.13	41.48	646,108	+0.21(+0.51%)
Aug 17, 2016	41.14	41.31	40.85	41.27	1,187,723	+0.21(+0.52%)
Aug 16, 2016	40.84	41.12	40.60	41.06	1,147,062	+0.07(+0.17%)
Aug 15, 2016	40.48	41.08	40.48	40.99	720,492	+0.66(+1.64%)
Aug 12, 2016	40.53	40.54	40.12	40.33	668,766	-0.28(-0.69%)
Aug 11, 2016	40.13	40.91	39.93	40.61	1,161,061	+0.74(+1.85%)
Aug 10, 2016	40.17	40.27	39.66	39.87	813,634	-0.17(-0.42%)
Aug 09, 2016	40.45	40.54	39.83	40.04	882,991	-0.28(-0.69%)
Aug 08, 2016	40.06	40.48	40.02	40.32	1,263,955	+0.50(+1.26%)
Aug 05, 2016	39.63	39.90	39.43	39.82	835,772	+0.26(+0.67%)
Aug 04, 2016	39.34	39.95	39.34	39.55	1,107,060	+0.16(+0.41%)
Aug 03, 2016	38.63	39.71	38.59	39.39	1,490,254	+0.65(+1.67%)
Aug 02, 2016	38.99	39.05	38.44	38.75	2,490,016	-0.28(-0.72%)