ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	43.31	44.30	42.63	43.30	928,308	-0.37(-0.85%)
Mar 30, 2020	40.93	44.03	40.52	43.67	1,192,797	+2.75(+6.72%)
Mar 27, 2020	41.83	42.36	40.48	40.93	733,048	-3.36(-7.59%)
Mar 26, 2020	44.57	46.02	43.36	44.29	915,433	+0.34(+0.78%)
Mar 25, 2020	42.51	45.42	39.98	43.94	1,015,500	+1.64(+3.88%)
Mar 24, 2020	38.90	42.44	38.15	42.30	987,544	+6.03(+16.64%)
Mar 23, 2020	36.48	37.21	33.80	36.27	1,174,127	-0.59(-1.61%)
Mar 20, 2020	38.58	40.58	36.45	36.86	2,106,963	-1.51(-3.93%)
Mar 19, 2020	36.18	39.06	34.37	38.37	1,404,356	+1.64(+4.47%)
Mar 18, 2020	38.88	40.54	35.46	36.73	1,952,354	-5.66(-13.36%)
Mar 17, 2020	41.43	43.79	39.70	42.39	2,998,383	+1.59(+3.91%)
Mar 16, 2020	40.78	44.20	40.63	40.79	2,538,570	-4.12(-9.18%)
Mar 13, 2020	43.67	45.46	41.57	44.92	2,063,596	+4.07(+9.95%)
Mar 12, 2020	42.24	44.07	39.41	40.85	1,591,422	-4.74(-10.39%)
Mar 11, 2020	47.92	48.05	44.94	45.59	986,295	-4.31(-8.63%)
Mar 10, 2020	47.60	50.04	46.29	49.89	1,445,268	+4.30(+9.43%)
Mar 09, 2020	45.64	49.00	44.56	45.60	1,847,640	-8.42(-15.58%)
Mar 06, 2020	51.98	54.33	51.73	54.01	1,113,064	-0.10(-0.18%)
Mar 05, 2020	56.12	56.50	53.71	54.11	716,416	-4.06(-6.98%)
Mar 04, 2020	57.82	58.24	56.14	58.17	794,515	+2.49(+4.47%)
Mar 03, 2020	58.28	59.11	55.44	55.67	1,214,590	-2.52(-4.33%)
Mar 02, 2020	57.78	58.46	56.09	58.19	1,368,526	+1.00(+1.75%)
Feb 28, 2020	56.02	57.23	54.27	57.20	1,222,646	-0.56(-0.97%)
Feb 27, 2020	57.25	59.28	56.00	57.76	1,258,259	-1.04(-1.76%)
Feb 26, 2020	60.31	60.85	58.30	58.79	1,072,609	-0.94(-1.58%)
Feb 25, 2020	63.37	63.44	59.68	59.73	1,049,650	-3.46(-5.48%)
Feb 24, 2020	64.59	64.93	63.20	63.20	1,356,065	-4.50(-6.64%)
Feb 21, 2020	69.41	69.41	67.20	67.69	1,031,772	+2.21(+3.37%)
Feb 20, 2020	64.86	65.75	64.68	65.49	733,169	+0.48(+0.75%)
Feb 19, 2020	65.84	66.03	64.98	65.00	1,080,545	-0.74(-1.13%)
Feb 18, 2020	65.56	66.35	65.45	65.74	1,734,464	-0.25(-0.37%)
Feb 14, 2020	66.07	66.30	64.58	65.99	1,493,445	+0.12(+0.19%)
Feb 13, 2020	66.03	66.55	65.48	65.87	641,303	-0.74(-1.11%)
Feb 12, 2020	66.57	66.83	66.25	66.61	461,067	+0.64(+0.97%)
Feb 11, 2020	66.11	67.10	65.94	65.97	374,710	+0.15(+0.23%)
Feb 10, 2020	65.27	66.00	65.24	65.82	525,083	+0.36(+0.55%)
Feb 07, 2020	66.34	66.72	65.35	65.46	471,979	-1.57(-2.34%)
Feb 06, 2020	67.98	67.98	66.85	67.03	264,758	-0.70(-1.04%)
Feb 05, 2020	67.47	67.83	66.96	67.73	486,485	+1.29(+1.95%)
Feb 04, 2020	66.02	66.96	65.72	66.44	651,799	+1.63(+2.51%)
Feb 03, 2020	64.14	65.87	64.14	64.81	755,919	+1.03(+1.61%)
Jan 31, 2020	65.62	65.68	63.60	63.79	893,269	-2.37(-3.58%)
Jan 30, 2020	66.10	66.87	65.20	66.15	695,756	-0.59(-0.88%)
Jan 29, 2020	67.69	67.97	66.72	66.74	378,791	-0.49(-0.74%)
Jan 28, 2020	66.96	67.67	66.31	67.24	686,188	+0.68(+1.03%)
Jan 27, 2020	66.50	67.09	66.20	66.55	527,448	-1.35(-1.99%)
Jan 24, 2020	68.57	68.68	67.42	67.90	599,965	-0.69(-1.01%)
Jan 23, 2020	68.42	68.89	67.29	68.60	622,073	-0.21(-0.30%)
Jan 22, 2020	69.07	69.60	68.52	68.81	731,441	+0.06(+0.08%)
Jan 21, 2020	69.33	69.67	68.36	68.75	755,201	-1.08(-1.55%)
Jan 17, 2020	69.86	70.07	69.66	69.83	371,126	+0.13(+0.19%)
Jan 16, 2020	69.34	69.87	69.04	69.70	238,425	+0.90(+1.31%)
Jan 15, 2020	68.79	69.45	68.42	68.80	390,030	-0.08(-0.11%)
Jan 14, 2020	69.44	69.77	68.72	68.87	444,891	-0.67(-0.96%)
Jan 13, 2020	68.58	69.60	68.21	69.54	466,407	+1.33(+1.95%)
Jan 10, 2020	69.22	69.52	68.17	68.21	724,059	-0.92(-1.33%)
Jan 09, 2020	69.51	69.83	68.54	69.13	952,703	+0.04(+0.05%)
Jan 08, 2020	69.77	69.96	68.98	69.09	628,685	-0.70(-1.01%)
Jan 07, 2020	70.95	70.95	69.57	69.80	838,365	-0.19(-0.27%)
Jan 06, 2020	69.75	69.99	69.30	69.99	1,260,132	-0.47(-0.66%)
Jan 03, 2020	70.54	70.77	70.14	70.45	882,437	-1.39(-1.93%)