Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.26	32.33	32.01	32.10	1,729,776	-0.63(-1.92%)
May 30, 2019	32.79	33.09	32.51	32.73	1,128,095	-0.01(-0.03%)
May 29, 2019	32.46	32.88	32.41	32.74	2,733,124	+0.15(+0.45%)
May 28, 2019	33.54	33.54	32.57	32.59	2,690,872	-0.83(-2.48%)
May 24, 2019	33.12	33.47	32.88	33.42	1,429,332	+0.60(+1.83%)
May 23, 2019	33.07	33.17	32.53	32.82	2,886,895	-0.68(-2.04%)
May 22, 2019	33.46	33.81	33.28	33.50	1,577,575	-0.25(-0.74%)
May 21, 2019	33.14	33.75	33.11	33.75	3,177,809	+0.84(+2.55%)
May 20, 2019	32.93	33.16	32.74	32.91	1,600,927	-0.29(-0.86%)
May 17, 2019	33.44	33.55	33.13	33.20	1,746,262	-0.55(-1.64%)
May 16, 2019	34.08	34.08	33.72	33.75	1,431,921	-0.13(-0.38%)
May 15, 2019	33.62	34.07	33.49	33.88	1,254,677	-0.02(-0.05%)
May 14, 2019	33.94	34.20	33.53	33.90	1,522,321	-0.01(-0.03%)
May 13, 2019	34.30	34.47	33.79	33.91	1,387,341	-1.10(-3.13%)
May 10, 2019	34.62	35.16	34.17	35.01	1,528,685	+0.24(+0.69%)
May 09, 2019	34.28	34.91	34.10	34.77	1,478,120	+0.16(+0.45%)
May 08, 2019	34.85	34.88	34.46	34.61	1,615,029	-0.33(-0.95%)
May 07, 2019	35.18	35.23	34.61	34.94	2,032,257	-0.66(-1.86%)
May 06, 2019	35.60	35.95	35.51	35.61	1,767,684	-0.79(-2.18%)
May 03, 2019	36.16	36.42	35.96	36.40	1,266,962	+0.45(+1.26%)
May 02, 2019	35.65	36.10	35.43	35.95	1,970,675	+0.14(+0.39%)
May 01, 2019	36.07	36.37	35.74	35.81	2,514,366	-0.14(-0.38%)
Apr 30, 2019	35.91	36.03	35.38	35.95	4,621,421	+0.12(+0.33%)
Apr 29, 2019	35.53	36.05	35.47	35.83	2,523,305	+0.41(+1.17%)
Apr 26, 2019	34.42	35.57	34.42	35.41	2,471,233	+0.83(+2.40%)
Apr 25, 2019	34.75	34.95	34.41	34.58	1,319,228	-0.50(-1.42%)
Apr 24, 2019	35.16	35.31	34.91	35.08	2,100,555	-0.02(-0.05%)
Apr 23, 2019	34.81	35.42	34.81	35.10	3,436,572	+0.40(+1.14%)
Apr 22, 2019	35.12	35.12	34.59	34.70	1,673,779	-0.53(-1.52%)
Apr 18, 2019	35.31	35.51	34.51	35.24	3,403,043	-0.12(-0.34%)
Apr 17, 2019	36.64	36.67	34.79	35.36	4,606,679	-1.79(-4.82%)
Apr 16, 2019	36.60	37.15	36.49	37.15	3,156,738	+0.53(+1.45%)
Apr 15, 2019	36.71	36.87	36.38	36.61	1,563,539	-0.16(-0.42%)
Apr 12, 2019	36.94	37.02	36.41	36.77	2,460,811	+0.07(+0.20%)
Apr 11, 2019	36.00	37.03	35.79	36.70	4,581,627	+0.69(+1.91%)
Apr 10, 2019	35.80	36.26	35.63	36.01	3,832,739	+0.09(+0.26%)
Apr 09, 2019	36.82	37.63	35.34	35.92	9,365,212	-5.63(-13.54%)
Apr 08, 2019	41.38	41.56	41.23	41.54	963,818	+0.05(+0.11%)
Apr 05, 2019	41.42	41.62	41.34	41.50	1,004,828	+0.09(+0.22%)
Apr 04, 2019	41.18	41.48	41.07	41.41	995,136	+0.19(+0.47%)
Apr 03, 2019	41.63	41.74	41.08	41.21	1,524,594	-0.15(-0.35%)
Apr 02, 2019	41.75	41.95	41.20	41.36	2,239,308	-0.39(-0.95%)
Apr 01, 2019	41.21	41.85	41.16	41.75	1,846,025	+0.90(+2.20%)
Mar 29, 2019	40.62	40.96	40.49	40.85	1,740,664	+0.53(+1.32%)
Mar 28, 2019	40.12	40.53	39.99	40.32	1,143,947	+0.46(+1.15%)
Mar 27, 2019	39.80	39.99	39.56	39.86	1,310,150	+0.12(+0.30%)
Mar 26, 2019	40.64	40.64	39.71	39.74	1,713,234	+0.66(+1.69%)
Mar 25, 2019	38.80	39.22	38.79	39.08	1,143,067	+0.29(+0.76%)
Mar 22, 2019	39.74	39.86	38.72	38.79	1,070,088	-1.15(-2.87%)
Mar 21, 2019	39.62	40.12	39.48	39.94	1,689,097	+0.31(+0.79%)
Mar 20, 2019	40.00	40.06	39.29	39.62	1,350,154	-0.43(-1.08%)
Mar 19, 2019	40.25	40.42	39.92	40.06	1,493,911	+0.05(+0.11%)
Mar 18, 2019	39.14	40.11	39.14	40.01	1,631,529	+0.89(+2.28%)
Mar 15, 2019	39.09	39.35	39.03	39.12	1,541,289	+0.05(+0.14%)
Mar 14, 2019	39.19	39.19	38.95	39.06	1,123,631	-0.21(-0.54%)
Mar 13, 2019	39.25	39.41	39.08	39.28	1,129,586	+0.24(+0.61%)
Mar 12, 2019	39.25	39.28	38.92	39.04	1,322,940	-0.16(-0.40%)
Mar 11, 2019	38.19	39.22	38.19	39.19	1,687,264	+0.97(+2.55%)
Mar 08, 2019	37.97	38.25	37.82	38.22	1,397,804	-0.10(-0.26%)
Mar 07, 2019	38.68	38.68	38.10	38.32	1,612,750	-0.44(-1.14%)
Mar 06, 2019	39.08	39.31	38.76	38.76	1,255,320	-0.29(-0.75%)
Mar 05, 2019	39.41	39.41	39.04	39.06	1,264,669	-0.29(-0.75%)
Mar 04, 2019	39.36	39.56	38.95	39.35	1,711,287	+0.17(+0.45%)