ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.85	52.18	50.50	51.96	619,753	+0.89(+1.74%)
Nov 29, 2018	51.49	51.88	50.67	51.07	484,223	-0.71(-1.38%)
Nov 28, 2018	50.92	51.84	49.55	51.79	619,670	+0.99(+1.96%)
Nov 27, 2018	50.76	51.52	50.50	50.79	714,090	-0.37(-0.73%)
Nov 26, 2018	51.12	51.55	50.33	51.17	770,733	+0.48(+0.94%)
Nov 23, 2018	50.45	51.12	50.45	50.69	248,093	-0.43(-0.84%)
Nov 21, 2018		51.12	51.12	51.12	0	+0.72(+1.43%)
Nov 20, 2018	50.84	52.07	50.35	50.40	658,469	-1.33(-2.57%)
Nov 19, 2018	52.50	52.71	51.47	51.73	677,021	-0.92(-1.74%)
Nov 16, 2018	52.17	52.89	51.51	52.65	670,119	+0.22(+0.43%)
Nov 15, 2018	51.30	52.63	50.94	52.42	549,376	+0.73(+1.41%)
Nov 14, 2018	52.46	52.85	51.43	51.69	770,330	-0.25(-0.49%)
Nov 13, 2018	51.76	52.61	51.15	51.95	1,182,869	+0.38(+0.75%)
Nov 12, 2018	53.09	53.09	51.41	51.56	806,948	-1.44(-2.72%)
Nov 09, 2018	52.90	53.29	52.11	53.01	783,121	-0.23(-0.44%)
Nov 08, 2018	52.94	54.31	52.94	53.24	463,448	+0.13(+0.25%)
Nov 07, 2018	53.22	53.50	52.26	53.11	510,445	+0.45(+0.85%)
Nov 06, 2018	52.04	52.71	51.54	52.66	1,059,464	+0.50(+0.95%)
Nov 05, 2018	53.71	53.85	51.50	52.16	1,209,896	-1.23(-2.30%)
Nov 02, 2018	54.41	57.54	52.80	53.39	1,937,690	+3.95(+7.98%)
Nov 01, 2018	47.60	49.71	47.27	49.44	997,964	+2.12(+4.48%)
Oct 31, 2018	47.50	48.41	47.30	47.33	1,061,887	+0.62(+1.32%)
Oct 30, 2018	46.33	46.80	45.67	46.71	915,358	+0.35(+0.75%)
Oct 29, 2018	46.99	48.22	45.75	46.36	1,840,769	+0.64(+1.39%)
Oct 26, 2018	44.30	46.45	43.92	45.72	881,292	+0.78(+1.73%)
Oct 25, 2018	43.72	45.24	43.39	44.95	1,003,245	+1.63(+3.76%)
Oct 24, 2018	46.20	46.22	43.20	43.31	1,155,552	-2.72(-5.90%)
Oct 23, 2018	45.73	46.59	45.00	46.03	1,512,700	-1.00(-2.13%)
Oct 22, 2018	46.97	47.42	46.74	47.04	991,299	-0.37(-0.79%)
Oct 19, 2018	48.33	49.00	47.25	47.41	394,388	-0.79(-1.63%)
Oct 18, 2018	48.73	49.96	48.11	48.20	717,844	-1.24(-2.50%)
Oct 17, 2018	49.84	49.89	48.79	49.43	748,922	-0.63(-1.25%)
Oct 16, 2018	49.65	50.12	48.90	50.06	476,309	+0.92(+1.87%)
Oct 15, 2018	49.36	49.76	48.63	49.14	779,328	-0.37(-0.76%)
Oct 12, 2018	50.32	50.62	48.54	49.52	801,475	+0.11(+0.23%)
Oct 11, 2018	49.60	50.49	49.09	49.41	1,227,161	-0.52(-1.05%)
Oct 10, 2018	52.60	52.66	49.87	49.93	856,994	-2.95(-5.58%)
Oct 09, 2018	55.09	55.23	52.82	52.88	782,554	-2.31(-4.19%)
Oct 08, 2018	55.29	55.52	54.70	55.20	963,359	-0.68(-1.22%)
Oct 05, 2018	56.80	57.20	55.55	55.88	544,418	-1.02(-1.80%)
Oct 04, 2018	57.03	57.63	56.73	56.90	578,618	-0.36(-0.62%)
Oct 03, 2018	57.14	57.59	56.71	57.26	515,806	+0.40(+0.71%)
Oct 02, 2018	56.47	57.00	56.21	56.86	398,190	+0.35(+0.61%)
Oct 01, 2018	57.87	57.99	56.21	56.51	411,141	-0.90(-1.57%)
Sep 28, 2018	57.04	57.75	56.94	57.41	550,180	+0.22(+0.38%)
Sep 27, 2018	57.22	57.65	56.95	57.19	418,657	+0.03(+0.05%)
Sep 26, 2018	57.21	57.39	56.78	57.17	653,101	+0.00(+0.00%)
Sep 25, 2018	57.36	57.36	56.87	57.17	799,959	-0.15(-0.26%)
Sep 24, 2018	57.18	57.68	56.91	57.32	843,679	-0.02(-0.03%)
Sep 21, 2018	57.33	58.14	57.28	57.33	1,085,315	+0.27(+0.48%)
Sep 20, 2018	56.44	57.49	56.16	57.06	899,407	+1.30(+2.34%)
Sep 19, 2018	55.36	55.98	55.23	55.76	522,972	+0.42(+0.76%)
Sep 18, 2018	54.78	55.43	54.07	55.34	527,772	+0.76(+1.39%)
Sep 17, 2018	55.34	55.56	54.54	54.58	484,998	-0.65(-1.17%)
Sep 14, 2018	54.94	55.64	54.83	55.23	741,826	+0.44(+0.80%)
Sep 13, 2018	54.64	55.07	54.58	54.79	802,866	+0.48(+0.88%)
Sep 12, 2018	54.40	54.66	54.02	54.31	529,259	-0.10(-0.19%)
Sep 11, 2018	54.18	55.06	53.95	54.41	515,776	-0.11(-0.21%)
Sep 10, 2018	54.70	55.08	54.37	54.52	408,772	+0.08(+0.14%)
Sep 07, 2018	54.27	54.64	53.65	54.45	840,530	-0.06(-0.11%)
Sep 06, 2018	55.25	55.61	54.50	54.51	502,266	-0.68(-1.24%)
Sep 05, 2018	54.81	55.46	54.67	55.19	636,858	+0.27(+0.49%)