ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	38.99	39.02	37.68	37.74	611,828	-1.32(-3.37%)
Feb 27, 2017	38.61	39.13	38.60	39.06	469,970	+0.42(+1.10%)
Feb 24, 2017	38.07	38.64	37.78	38.64	499,478	+0.24(+0.62%)
Feb 23, 2017	39.32	39.41	38.07	38.40	446,281	-0.76(-1.93%)
Feb 22, 2017	39.01	39.23	38.85	39.15	455,951	+0.01(+0.02%)
Feb 21, 2017	38.77	39.21	38.77	39.14	556,035	+0.44(+1.14%)
Feb 17, 2017		38.70	38.70	38.70	0	-1.05(-2.64%)
Feb 16, 2017	40.39	40.54	39.61	39.75	869,420	-0.19(-0.48%)
Feb 15, 2017	38.69	40.10	38.56	39.95	1,260,319	+1.34(+3.48%)
Feb 14, 2017	38.32	39.15	38.05	38.60	914,068	-0.34(-0.88%)
Feb 13, 2017	38.00	38.95	38.00	38.94	1,125,667	+1.11(+2.95%)
Feb 10, 2017	37.63	37.90	37.50	37.83	918,628	+0.27(+0.71%)
Feb 09, 2017	37.57	37.84	37.33	37.56	710,747	+0.11(+0.30%)
Feb 08, 2017	37.48	37.62	37.02	37.45	443,290	-0.09(-0.25%)
Feb 07, 2017	37.58	37.99	37.35	37.54	430,180	+0.00(+0.00%)
Feb 06, 2017	37.53	37.61	37.21	37.54	451,970	-0.23(-0.61%)
Feb 03, 2017	37.96	38.17	37.64	37.77	1,013,443	+0.12(+0.32%)
Feb 02, 2017	37.75	38.04	37.53	37.65	712,150	-0.13(-0.34%)
Feb 01, 2017	37.86	38.26	37.41	37.78	579,595	+0.13(+0.34%)
Jan 31, 2017	37.97	38.02	37.16	37.65	652,233	-0.30(-0.80%)
Jan 30, 2017	38.39	38.44	37.49	37.96	691,283	-0.64(-1.65%)
Jan 27, 2017	39.23	39.23	38.56	38.59	625,169	-0.49(-1.25%)
Jan 26, 2017	39.66	39.66	38.94	39.08	407,212	-0.44(-1.12%)
Jan 25, 2017	39.47	39.82	39.36	39.52	678,607	+0.41(+1.06%)
Jan 24, 2017	38.21	39.22	38.12	39.11	368,354	+1.21(+3.18%)
Jan 23, 2017	38.32	38.75	37.52	37.90	189,755	-0.24(-0.63%)
Jan 20, 2017	38.18	38.45	37.98	38.14	241,463	+0.18(+0.49%)
Jan 19, 2017	38.46	38.76	37.84	37.96	359,076	-0.31(-0.82%)
Jan 18, 2017	37.93	38.54	37.91	38.27	510,040	+0.31(+0.83%)
Jan 17, 2017	38.70	38.70	37.68	37.96	681,277	-0.96(-2.46%)
Jan 13, 2017		38.91	38.91	38.91	0	+0.17(+0.45%)
Jan 12, 2017	38.80	38.80	38.20	38.74	778,083	-0.13(-0.33%)
Jan 11, 2017	37.85	38.87	37.84	38.87	830,420	+1.10(+2.90%)
Jan 10, 2017	37.80	38.02	37.56	37.77	505,516	+0.14(+0.37%)
Jan 09, 2017	37.70	37.87	36.99	37.63	1,626,551	+0.26(+0.69%)
Jan 06, 2017	37.08	37.39	36.78	37.38	861,540	+0.51(+1.37%)
Jan 05, 2017	37.15	37.50	36.58	36.87	935,428	-0.33(-0.89%)
Jan 04, 2017	36.37	37.42	36.21	37.20	1,263,095	+1.12(+3.12%)
Jan 03, 2017	35.96	36.61	35.57	36.08	506,427	+0.54(+1.53%)
Dec 30, 2016		35.53	35.53	35.53	0	+0.14(+0.39%)
Dec 29, 2016	35.44	35.59	34.93	35.40	1,096,931	+0.02(+0.05%)
Dec 28, 2016	36.44	36.57	35.30	35.38	698,587	-1.06(-2.91%)
Dec 27, 2016	36.37	36.59	36.17	36.44	673,832	+0.19(+0.53%)
Dec 23, 2016		36.24	36.24	36.24	0	-0.05(-0.13%)
Dec 22, 2016	36.73	36.76	35.82	36.29	699,236	-0.47(-1.28%)
Dec 21, 2016	37.67	37.76	36.68	36.76	992,704	-1.01(-2.68%)
Dec 20, 2016	37.75	37.95	37.43	37.77	497,407	+0.24(+0.64%)
Dec 19, 2016	37.84	37.85	37.07	37.53	968,792	-0.21(-0.56%)
Dec 16, 2016	38.02	38.21	37.66	37.74	1,836,024	-0.31(-0.82%)
Dec 15, 2016	37.97	38.34	37.64	38.06	877,094	-0.03(-0.07%)
Dec 14, 2016	38.46	39.14	38.01	38.09	359,305	-0.72(-1.85%)
Dec 13, 2016	39.42	39.68	38.75	38.80	766,588	-0.23(-0.59%)
Dec 12, 2016	39.45	39.58	38.92	39.03	533,677	-0.33(-0.84%)
Dec 09, 2016	38.79	39.59	38.69	39.37	774,217	+0.54(+1.40%)
Dec 08, 2016	38.65	39.13	38.09	38.82	727,168	+0.31(+0.81%)
Dec 07, 2016	37.81	38.56	37.60	38.51	1,031,511	+0.69(+1.84%)
Dec 06, 2016	37.61	38.00	37.26	37.81	542,404	+0.16(+0.41%)
Dec 05, 2016	38.30	38.46	37.58	37.66	453,519	-0.23(-0.61%)
Dec 02, 2016	38.54	38.62	37.65	37.89	889,264	-0.65(-1.69%)
Dec 01, 2016	37.54	38.80	37.49	38.54	1,430,477	+1.46(+3.94%)
Nov 30, 2016	36.20	37.18	36.15	37.08	1,239,460	+1.47(+4.13%)
Nov 29, 2016	36.46	36.60	35.50	35.61	894,997	-1.12(-3.05%)
Nov 28, 2016	36.88	37.18	36.71	36.73	842,080	-0.24(-0.65%)
Nov 25, 2016	37.40	37.47	36.84	36.97	232,264	-0.44(-1.18%)
Nov 23, 2016		37.41	37.41	37.41	0	+0.96(+2.65%)
Nov 22, 2016	36.48	36.52	36.06	36.45	329,612	+0.14(+0.38%)
Nov 21, 2016	35.91	36.32	35.79	36.31	729,706	+0.72(+2.01%)
Nov 18, 2016	35.13	35.88	35.09	35.59	986,316	+0.43(+1.23%)
Nov 17, 2016	35.10	35.30	35.01	35.16	251,282	+0.09(+0.26%)
Nov 16, 2016	35.18	35.39	34.88	35.07	370,945	-0.32(-0.91%)
Nov 15, 2016	35.62	35.72	34.98	35.39	1,001,867	-0.37(-1.03%)
Nov 14, 2016	35.83	36.69	35.37	35.76	1,266,281	+0.27(+0.75%)
Nov 11, 2016	34.91	35.55	34.71	35.49	1,100,290	+0.32(+0.91%)
Nov 10, 2016	33.14	35.24	33.11	35.17	1,443,054	+2.41(+7.34%)
Nov 09, 2016	30.93	32.86	30.21	32.76	946,820	+1.46(+4.67%)
Nov 08, 2016	31.15	31.43	30.91	31.30	688,286	+0.07(+0.24%)
Nov 07, 2016	31.36	31.54	30.97	31.23	797,754	+0.68(+2.22%)
Nov 04, 2016	31.23	31.91	29.81	30.55	1,371,575	-0.84(-2.66%)
Nov 03, 2016	31.60	31.70	31.09	31.39	1,100,652	-0.17(-0.55%)
Nov 02, 2016	31.98	32.21	31.53	31.56	893,936	-0.62(-1.94%)
Nov 01, 2016	32.42	32.50	31.80	32.18	718,573	-0.17(-0.51%)
Oct 31, 2016	31.98	32.68	31.90	32.35	860,022	+0.56(+1.76%)
Oct 28, 2016	31.66	32.16	31.66	31.79	587,728	+0.15(+0.46%)
Oct 27, 2016	31.74	31.78	31.35	31.64	322,644	+0.06(+0.20%)
Oct 26, 2016	31.03	31.77	30.95	31.58	460,969	+0.34(+1.09%)
Oct 25, 2016	31.50	31.58	30.78	31.24	638,812	-0.37(-1.16%)
Oct 24, 2016	31.88	32.22	31.55	31.61	671,983	+0.65(+2.11%)
Oct 21, 2016	30.97	31.12	30.68	30.95	649,373	-0.42(-1.35%)
Oct 20, 2016	31.76	32.15	31.38	31.38	418,148	-0.64(-2.01%)
Oct 19, 2016	31.41	32.28	31.21	32.02	1,103,779	+0.77(+2.47%)
Oct 18, 2016	31.72	31.72	30.85	31.25	600,288	-0.10(-0.32%)
Oct 17, 2016	31.30	31.59	31.18	31.35	318,036	+0.06(+0.18%)
Oct 14, 2016	31.64	31.89	31.20	31.29	535,271	-0.05(-0.15%)
Oct 13, 2016	31.04	31.38	30.89	31.34	419,529	-0.17(-0.53%)
Oct 12, 2016	31.45	31.68	31.23	31.50	331,182	+0.04(+0.12%)
Oct 11, 2016	31.88	32.02	31.24	31.47	423,143	-0.57(-1.78%)
Oct 10, 2016	32.98	32.98	31.97	32.04	424,756	-0.74(-2.27%)
Oct 07, 2016	33.21	33.21	32.59	32.78	526,436	-0.59(-1.76%)
Oct 06, 2016	33.16	33.42	32.88	33.37	619,703	+0.11(+0.33%)
Oct 05, 2016	32.69	33.42	32.58	33.26	865,770	+0.82(+2.52%)
Oct 04, 2016	32.60	33.03	32.38	32.44	408,254	-0.14(-0.42%)
Oct 03, 2016	32.74	32.99	32.42	32.58	528,099	-0.34(-1.03%)
Sep 30, 2016	32.81	33.26	32.55	32.92	611,100	+0.26(+0.79%)
Sep 29, 2016	32.40	33.19	32.32	32.66	610,441	+0.01(+0.03%)
Sep 28, 2016	31.84	32.68	31.76	32.65	716,411	+0.79(+2.48%)
Sep 27, 2016	31.59	31.92	31.39	31.86	606,484	+0.11(+0.35%)
Sep 26, 2016	31.89	32.27	31.73	31.75	502,143	-0.39(-1.20%)
Sep 23, 2016	32.69	32.94	32.12	32.14	483,823	-0.74(-2.26%)
Sep 22, 2016	33.02	33.22	32.86	32.88	463,638	+0.27(+0.82%)
Sep 21, 2016	32.31	32.70	32.20	32.62	389,870	+0.50(+1.54%)
Sep 20, 2016	32.50	32.69	32.11	32.12	456,540	-0.07(-0.23%)
Sep 19, 2016	32.28	32.62	31.98	32.19	518,575	+0.30(+0.95%)
Sep 16, 2016	31.87	32.17	31.64	31.89	630,335	-0.26(-0.80%)
Sep 15, 2016	31.80	32.35	31.65	32.15	331,576	+0.39(+1.21%)
Sep 14, 2016	31.72	32.15	31.53	31.76	513,870	-0.01(-0.03%)
Sep 13, 2016	32.16	32.42	31.60	31.77	457,199	-0.83(-2.54%)
Sep 12, 2016	31.43	32.68	31.34	32.60	702,575	+0.81(+2.54%)
Sep 09, 2016	32.64	32.64	31.79	31.79	588,895	-1.11(-3.38%)
Sep 08, 2016	32.95	33.20	32.71	32.90	426,288	-0.16(-0.47%)
Sep 07, 2016	33.08	33.22	32.90	33.06	581,531	-0.15(-0.46%)
Sep 06, 2016	33.66	33.85	32.97	33.21	1,176,304	-0.43(-1.28%)
Sep 02, 2016	33.16	33.64	33.64	33.64	1,584,849	+0.75(+2.28%)
Sep 01, 2016	33.11	33.20	32.48	32.89	822,527	-0.23(-0.69%)
Aug 31, 2016	32.95	33.16	32.84	33.12	527,594	+0.04(+0.11%)
Aug 30, 2016	33.26	33.49	33.02	33.08	272,191	-0.13(-0.39%)
Aug 29, 2016	33.06	33.37	32.96	33.21	281,984	+0.15(+0.44%)
Aug 26, 2016	33.00	33.40	32.77	33.06	352,582	+0.16(+0.50%)
Aug 25, 2016	32.48	32.99	32.46	32.90	358,937	+0.25(+0.76%)
Aug 24, 2016	33.03	33.21	32.60	32.65	345,707	-0.38(-1.16%)
Aug 23, 2016	32.97	33.28	32.97	33.04	413,214	+0.27(+0.84%)
Aug 22, 2016	32.91	32.94	32.66	32.76	534,398	-0.38(-1.16%)
Aug 19, 2016	32.71	33.21	32.64	33.15	467,343	+0.21(+0.64%)
Aug 18, 2016	32.51	32.95	32.40	32.93	507,615	+0.42(+1.30%)
Aug 17, 2016	32.20	32.59	32.17	32.51	620,032	+0.25(+0.77%)
Aug 16, 2016	32.08	32.31	31.90	32.27	588,188	+0.06(+0.20%)
Aug 15, 2016	31.88	32.22	31.88	32.20	553,214	+0.40(+1.27%)
Aug 12, 2016	31.82	31.82	31.54	31.80	445,020	-0.11(-0.34%)
Aug 11, 2016	31.57	31.93	31.34	31.91	616,228	+0.52(+1.66%)
Aug 10, 2016	31.19	31.48	31.02	31.39	709,344	+0.32(+1.03%)
Aug 09, 2016	30.98	31.15	30.76	31.07	1,069,287	+0.08(+0.27%)
Aug 08, 2016	30.49	31.05	30.28	30.98	1,203,809	+0.49(+1.62%)
Aug 05, 2016	30.15	30.54	29.70	30.49	1,022,769	+0.56(+1.87%)
Aug 04, 2016	29.04	30.85	28.92	29.93	1,866,538	+0.95(+3.29%)
Aug 03, 2016	28.58	29.26	28.55	28.98	550,320	+0.34(+1.18%)
Aug 02, 2016	28.97	29.06	28.45	28.64	466,959	-0.40(-1.39%)
Aug 01, 2016	28.94	29.44	28.62	29.04	611,049	+0.02(+0.06%)
Jul 29, 2016	29.00	29.42	28.57	29.03	1,289,805	+0.02(+0.06%)
Jul 28, 2016	29.50	29.50	28.88	29.01	1,042,655	-0.63(-2.13%)
Jul 27, 2016	29.58	29.72	29.49	29.64	1,216,537	+0.13(+0.43%)
Jul 26, 2016	29.25	29.73	29.12	29.51	918,739	+0.28(+0.97%)
Jul 25, 2016	29.27	29.42	29.12	29.23	500,891	-0.24(-0.81%)
Jul 22, 2016	29.58	29.73	28.97	29.47	616,455	-0.18(-0.62%)
Jul 21, 2016	30.12	30.29	29.47	29.65	506,254	-0.52(-1.73%)
Jul 20, 2016	30.53	30.59	30.12	30.17	554,683	-0.27(-0.90%)
Jul 19, 2016	30.67	30.78	30.41	30.44	440,582	-0.40(-1.31%)
Jul 18, 2016	30.65	30.88	30.45	30.85	360,720	+0.14(+0.45%)
Jul 15, 2016	30.83	30.98	30.62	30.71	550,829	+0.07(+0.24%)
Jul 14, 2016	30.56	30.84	30.40	30.64	428,375	+0.40(+1.33%)
Jul 13, 2016	30.44	30.50	30.00	30.23	305,822	-0.05(-0.18%)
Jul 12, 2016	29.99	30.42	29.94	30.29	539,094	+0.72(+2.45%)
Jul 11, 2016	29.19	29.74	29.14	29.57	626,501	+0.66(+2.28%)
Jul 08, 2016	28.58	29.10	28.11	28.91	966,913	+0.80(+2.83%)
Jul 07, 2016	28.31	28.75	27.95	28.11	518,667	-0.08(-0.29%)
Jul 06, 2016	27.89	28.20	27.56	28.19	655,394	+0.05(+0.20%)
Jul 05, 2016	28.84	28.97	27.52	28.14	974,934	-1.03(-3.55%)
Jul 01, 2016	29.28	29.17	29.17	29.17	938,105	-0.10(-0.34%)
Jun 30, 2016	29.21	29.34	28.75	29.27	1,928,365	+0.16(+0.57%)
Jun 29, 2016	29.55	29.55	29.04	29.11	783,379	-0.22(-0.75%)
Jun 28, 2016	28.39	29.44	28.39	29.33	1,330,393	+1.38(+4.95%)
Jun 27, 2016	29.71	29.91	27.74	27.95	975,290	-2.12(-7.06%)
Jun 24, 2016	31.87	32.05	30.01	30.07	1,745,959	-3.21(-9.65%)
Jun 23, 2016	32.86	33.41	32.85	33.28	424,494	+0.86(+2.65%)
Jun 22, 2016	32.22	32.51	31.94	32.42	578,447	+0.37(+1.14%)
Jun 21, 2016	32.50	32.50	31.99	32.06	224,740	-0.52(-1.60%)
Jun 20, 2016	32.46	32.93	32.39	32.58	342,674	+0.59(+1.86%)
Jun 17, 2016	31.54	32.10	31.54	31.98	601,485	+0.47(+1.48%)
Jun 16, 2016	31.25	31.54	30.70	31.52	349,049	-0.05(-0.14%)
Jun 15, 2016	31.71	31.95	31.47	31.56	281,211	+0.01(+0.03%)
Jun 14, 2016	31.46	31.79	31.27	31.55	241,877	+0.05(+0.15%)
Jun 13, 2016	31.96	32.23	31.49	31.51	322,780	-0.70(-2.19%)
Jun 10, 2016	33.13	33.51	32.15	32.21	450,609	-0.60(-1.84%)
Jun 09, 2016	32.96	33.24	32.62	32.82	194,076	-0.48(-1.43%)
Jun 08, 2016	33.30	33.56	33.15	33.29	175,491	+0.02(+0.05%)
Jun 07, 2016	33.14	33.40	33.13	33.27	266,031	+0.19(+0.58%)
Jun 06, 2016	32.48	33.20	32.44	33.08	311,783	+0.82(+2.55%)
Jun 03, 2016	32.58	32.59	32.08	32.26	283,467	-0.29(-0.90%)
Jun 02, 2016	32.34	32.55	32.17	32.55	365,770	+0.12(+0.37%)
Jun 01, 2016	32.21	32.49	31.92	32.43	351,504	-0.07(-0.23%)
May 31, 2016	32.80	33.02	32.29	32.50	922,117	-0.27(-0.81%)
May 27, 2016	33.04	32.77	32.77	32.77	525,916	-0.34(-1.02%)
May 26, 2016	33.10	33.41	32.94	33.11	572,610	+0.14(+0.42%)
May 25, 2016	32.53	33.06	32.37	32.97	634,702	+0.62(+1.92%)
May 24, 2016	32.04	32.49	31.82	32.35	743,342	+0.68(+2.14%)
May 23, 2016	31.20	31.82	31.09	31.67	680,410	+0.42(+1.35%)
May 20, 2016	30.42	31.34	30.25	31.25	899,299	+0.92(+3.05%)
May 19, 2016	30.45	30.87	29.97	30.33	748,440	-0.54(-1.75%)
May 18, 2016	31.51	31.62	30.70	30.87	593,753	-0.59(-1.89%)