ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	107.16	108.11	106.83	108.00	289,201	+1.19(+1.11%)
Nov 29, 2023	107.36	108.30	106.45	106.81	322,828	-0.02(-0.02%)
Nov 28, 2023	109.00	109.70	106.79	106.83	403,766	-2.18(-2.00%)
Nov 27, 2023	108.14	109.65	107.90	109.01	550,206	+0.07(+0.06%)
Nov 24, 2023	108.26	109.19	107.96	108.94	276,937	+0.71(+0.65%)
Nov 22, 2023	107.41	108.83	106.98	108.23	397,532	+1.02(+0.96%)
Nov 21, 2023	106.89	107.80	106.70	107.21	868,466	-0.15(-0.14%)
Nov 20, 2023	107.55	108.23	106.97	107.36	366,077	-0.15(-0.14%)
Nov 17, 2023	107.95	108.42	107.17	107.51	275,178	+0.24(+0.22%)
Nov 16, 2023	107.62	108.92	106.59	107.27	496,391	+0.37(+0.34%)
Nov 15, 2023	106.44	108.00	106.44	106.90	508,340	+0.47(+0.44%)
Nov 14, 2023	104.33	106.82	104.33	106.43	578,974	+3.88(+3.78%)
Nov 13, 2023	102.03	102.85	101.78	102.55	292,602	+0.28(+0.27%)
Nov 10, 2023	100.65	102.52	100.48	102.28	494,203	+2.26(+2.26%)
Nov 09, 2023	100.85	101.61	99.79	100.02	331,461	-0.15(-0.15%)
Nov 08, 2023	100.15	100.66	99.80	100.17	271,617	+0.33(+0.33%)
Nov 07, 2023	99.65	100.19	99.00	99.84	252,541	-0.50(-0.50%)
Nov 06, 2023	101.16	101.16	99.67	100.33	324,340	-0.35(-0.35%)
Nov 03, 2023	100.97	101.87	100.47	100.68	581,925	+1.44(+1.45%)
Nov 02, 2023	96.45	100.44	95.03	99.24	897,004	+5.76(+6.16%)
Nov 01, 2023	92.82	93.57	91.68	93.48	764,473	+0.62(+0.66%)
Oct 31, 2023	91.46	93.29	91.46	92.86	494,752	+1.21(+1.32%)
Oct 30, 2023	92.99	92.99	91.51	91.65	742,890	-0.18(-0.19%)
Oct 27, 2023	92.77	93.34	91.59	91.83	302,944	-0.99(-1.07%)
Oct 26, 2023	92.46	93.91	92.46	92.82	386,669	+0.73(+0.79%)
Oct 25, 2023	93.24	93.24	91.92	92.10	314,245	-1.62(-1.73%)
Oct 24, 2023	93.88	94.61	92.68	93.72	316,369	+0.76(+0.81%)
Oct 23, 2023	94.37	94.80	92.68	92.96	409,794	-1.61(-1.70%)
Oct 20, 2023	94.37	95.34	93.68	94.58	620,993	+0.50(+0.53%)
Oct 19, 2023	94.45	96.33	93.75	94.08	522,729	-0.94(-0.98%)
Oct 18, 2023	98.78	99.25	94.92	95.01	468,077	-4.93(-4.94%)
Oct 17, 2023	98.42	101.34	98.42	99.95	975,732	+0.83(+0.83%)
Oct 16, 2023	98.77	100.07	98.34	99.12	334,732	+1.15(+1.18%)
Oct 13, 2023	99.80	100.04	97.15	97.97	390,009	-1.80(-1.80%)
Oct 12, 2023	100.62	100.83	99.09	99.77	289,414	-0.77(-0.76%)
Oct 11, 2023	98.97	100.57	98.97	100.53	272,471	+1.64(+1.66%)
Oct 10, 2023	98.74	100.32	98.65	98.89	416,777	+0.32(+0.32%)
Oct 09, 2023	97.36	98.96	96.94	98.57	325,506	+1.03(+1.06%)
Oct 06, 2023	95.62	98.23	95.52	97.54	400,629	+1.56(+1.63%)
Oct 05, 2023	97.71	98.33	95.66	95.98	469,090	+0.08(+0.08%)
Oct 04, 2023	95.24	96.30	94.32	95.90	263,634	+0.56(+0.58%)
Oct 03, 2023	95.61	96.30	94.56	95.34	221,971	-0.82(-0.85%)
Oct 02, 2023	97.22	97.57	95.66	96.16	281,567	-1.24(-1.28%)
Sep 29, 2023	99.15	99.15	97.06	97.40	321,107	-0.93(-0.94%)
Sep 28, 2023	96.15	99.27	96.15	98.33	542,968	+2.00(+2.08%)
Sep 27, 2023	95.18	96.88	94.73	96.33	393,391	+1.79(+1.89%)
Sep 26, 2023	95.94	96.34	94.39	94.54	267,403	-2.06(-2.13%)
Sep 25, 2023	94.68	96.64	96.14	96.59	362,053	+1.59(+1.68%)
Sep 22, 2023	94.68	95.66	94.68	95.00	256,897	+0.38(+0.40%)
Sep 21, 2023	95.73	95.94	94.37	94.63	299,849	-1.94(-2.01%)
Sep 20, 2023	98.33	99.21	96.50	96.57	254,989	-1.10(-1.13%)
Sep 19, 2023	98.31	98.50	97.03	97.67	350,122	-0.65(-0.66%)
Sep 18, 2023	98.82	99.25	98.19	98.32	426,098	-0.56(-0.56%)
Sep 15, 2023	99.32	100.03	98.38	98.87	1,358,148	-1.18(-1.18%)
Sep 14, 2023	100.72	101.23	99.58	100.06	369,248	+0.53(+0.53%)
Sep 13, 2023	100.50	100.62	98.98	99.53	511,981	-1.22(-1.21%)
Sep 12, 2023	100.00	101.42	100.00	100.75	420,157	+0.25(+0.25%)
Sep 11, 2023	100.42	101.00	100.07	100.50	444,352	+0.67(+0.67%)
Sep 08, 2023	99.64	100.58	99.49	99.84	325,671	+0.12(+0.12%)
Sep 07, 2023	100.04	100.33	98.76	99.72	440,197	-0.59(-0.59%)
Sep 06, 2023	99.64	100.98	99.64	100.31	489,972	+0.35(+0.35%)
Sep 05, 2023	102.09	102.09	99.52	99.96	455,108	-2.90(-2.82%)