ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.13	39.20	38.79	38.93	685,701	-0.04(-0.09%)
Apr 27, 2017	39.00	39.23	38.77	38.97	542,917	+0.01(+0.02%)
Apr 26, 2017	38.81	39.49	38.81	38.96	572,594	+0.14(+0.36%)
Apr 25, 2017	37.88	39.23	37.88	38.82	1,095,342	+1.21(+3.22%)
Apr 24, 2017	37.62	37.88	37.33	37.61	386,795	+0.81(+2.21%)
Apr 21, 2017	37.11	37.11	36.51	36.80	307,219	-0.13(-0.35%)
Apr 20, 2017	36.37	37.16	36.37	36.93	421,541	+0.89(+2.46%)
Apr 19, 2017	36.50	36.55	35.90	36.04	595,925	-0.26(-0.71%)
Apr 18, 2017	36.05	36.43	35.93	36.30	632,271	+0.03(+0.08%)
Apr 17, 2017	35.64	36.29	35.41	36.27	440,541	+0.89(+2.51%)
Apr 13, 2017	35.98	36.26	35.36	35.38	458,590	-0.73(-2.02%)
Apr 12, 2017	37.17	37.17	36.02	36.11	399,611	-1.11(-2.98%)
Apr 11, 2017	36.90	37.26	36.52	37.22	593,512	+0.26(+0.70%)
Apr 10, 2017	36.62	37.43	36.62	36.96	311,622	+0.38(+1.04%)
Apr 07, 2017	36.62	36.91	36.51	36.58	384,899	-0.18(-0.48%)
Apr 06, 2017	36.16	36.98	36.13	36.76	652,540	+0.61(+1.69%)
Apr 05, 2017	37.53	37.72	36.11	36.15	653,867	-0.95(-2.57%)
Apr 04, 2017	37.18	37.50	36.97	37.10	471,458	-0.12(-0.32%)
Apr 03, 2017	38.05	38.16	36.76	37.22	711,701	-0.68(-1.80%)
Mar 31, 2017	37.48	38.06	37.27	37.91	582,867	+0.28(+0.74%)
Mar 30, 2017	37.13	37.67	37.13	37.63	431,816	+0.46(+1.24%)
Mar 29, 2017	36.45	37.23	36.27	37.17	528,845	+0.70(+1.93%)
Mar 28, 2017	36.09	36.66	35.96	36.46	661,283	+0.32(+0.89%)
Mar 27, 2017	36.00	36.24	35.60	36.14	416,792	-0.14(-0.38%)
Mar 24, 2017	36.64	36.77	36.09	36.28	222,785	-0.23(-0.63%)
Mar 23, 2017	36.28	36.76	36.21	36.51	449,710	+0.12(+0.33%)
Mar 22, 2017	36.24	36.49	35.98	36.39	482,346	+0.02(+0.05%)
Mar 21, 2017	37.67	37.89	36.35	36.37	482,611	-1.14(-3.03%)
Mar 20, 2017	37.88	37.88	37.30	37.51	240,018	-0.34(-0.90%)
Mar 17, 2017	38.29	38.29	37.69	37.85	1,196,689	-0.31(-0.82%)
Mar 16, 2017	38.59	38.73	38.01	38.16	412,771	-0.18(-0.48%)
Mar 15, 2017	37.61	38.45	37.61	38.35	534,141	+0.90(+2.39%)
Mar 14, 2017	37.63	37.64	37.07	37.45	479,446	-0.47(-1.24%)
Mar 13, 2017	37.11	37.97	37.11	37.92	822,408	+0.84(+2.27%)
Mar 10, 2017	36.81	37.22	36.54	37.08	642,536	+0.55(+1.49%)
Mar 09, 2017	37.36	37.49	36.24	36.54	683,001	-0.89(-2.38%)
Mar 08, 2017	37.77	38.15	37.34	37.43	934,152	-0.09(-0.25%)
Mar 07, 2017	38.03	38.05	37.35	37.52	773,066	-0.46(-1.21%)
Mar 06, 2017	37.88	38.12	37.69	37.98	387,736	-0.21(-0.55%)
Mar 03, 2017	38.38	38.59	37.87	38.19	442,945	-0.03(-0.07%)
Mar 02, 2017	39.03	39.09	38.15	38.22	523,258	-0.77(-1.98%)
Mar 01, 2017	38.32	39.26	38.32	38.99	712,900	+1.25(+3.32%)
Feb 28, 2017	38.98	39.01	37.68	37.74	611,899	-1.32(-3.37%)
Feb 27, 2017	38.61	39.12	38.59	39.06	470,024	+0.42(+1.10%)
Feb 24, 2017	38.06	38.63	37.78	38.63	499,535	+0.24(+0.62%)
Feb 23, 2017	39.32	39.41	38.06	38.39	446,332	-0.76(-1.93%)
Feb 22, 2017	39.00	39.22	38.85	39.15	456,003	+0.01(+0.02%)
Feb 21, 2017	38.76	39.20	38.76	39.14	556,098	+0.44(+1.14%)
Feb 17, 2017		38.70	38.70	38.70	0	-1.05(-2.64%)
Feb 16, 2017	40.38	40.53	39.60	39.75	869,519	-0.19(-0.48%)
Feb 15, 2017	38.69	40.10	38.55	39.94	1,260,463	+1.34(+3.48%)
Feb 14, 2017	38.32	39.15	38.05	38.60	914,173	-0.34(-0.88%)
Feb 13, 2017	38.00	38.95	38.00	38.94	1,125,796	+1.11(+2.95%)
Feb 10, 2017	37.63	37.90	37.50	37.82	918,733	+0.27(+0.71%)
Feb 09, 2017	37.56	37.83	37.33	37.56	710,829	+0.11(+0.30%)
Feb 08, 2017	37.47	37.61	37.01	37.45	443,341	-0.09(-0.25%)
Feb 07, 2017	37.57	37.99	37.34	37.54	430,229	+0.00(+0.00%)
Feb 06, 2017	37.53	37.60	37.21	37.54	452,021	-0.23(-0.61%)
Feb 03, 2017	37.95	38.16	37.64	37.77	1,013,559	+0.12(+0.32%)
Feb 02, 2017	37.75	38.03	37.53	37.65	712,231	-0.13(-0.34%)
Feb 01, 2017	37.86	38.26	37.41	37.78	579,661	+0.13(+0.34%)
Jan 31, 2017	37.96	38.02	37.16	37.65	652,308	-0.30(-0.80%)
Jan 30, 2017	38.38	38.43	37.48	37.95	691,362	-0.64(-1.65%)
Jan 27, 2017	39.22	39.22	38.55	38.59	625,240	-0.49(-1.25%)
Jan 26, 2017	39.66	39.66	38.94	39.08	407,258	-0.44(-1.12%)
Jan 25, 2017	39.46	39.81	39.35	39.52	678,685	+0.41(+1.06%)
Jan 24, 2017	38.21	39.21	38.12	39.10	368,397	+1.21(+3.18%)
Jan 23, 2017	38.31	38.74	37.52	37.90	189,777	-0.24(-0.63%)
Jan 20, 2017	38.17	38.45	37.98	38.14	241,491	+0.18(+0.49%)
Jan 19, 2017	38.46	38.75	37.83	37.95	359,117	-0.31(-0.82%)
Jan 18, 2017	37.92	38.53	37.91	38.27	510,099	+0.31(+0.83%)
Jan 17, 2017	38.70	38.70	37.68	37.95	681,355	-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	38.19	38.73	778,172	-0.13(-0.33%)
Jan 11, 2017	37.85	38.86	37.83	38.86	830,516	+1.10(+2.90%)
Jan 10, 2017	37.80	38.02	37.56	37.77	505,574	+0.14(+0.37%)
Jan 09, 2017	37.69	37.87	36.98	37.63	1,626,738	+0.26(+0.69%)
Jan 06, 2017	37.08	37.38	36.77	37.37	861,639	+0.51(+1.37%)
Jan 05, 2017	37.14	37.49	36.58	36.87	935,535	-0.33(-0.89%)
Jan 04, 2017	36.37	37.42	36.20	37.20	1,263,240	+1.12(+3.12%)
Jan 03, 2017	35.95	36.61	35.57	36.07	506,485	+0.54(+1.53%)
Dec 30, 2016		35.53	35.53	35.53	0	+0.14(+0.39%)
Dec 29, 2016	35.44	35.58	34.92	35.39	1,097,057	+0.02(+0.05%)
Dec 28, 2016	36.43	36.57	35.30	35.37	698,667	-1.06(-2.91%)
Dec 27, 2016	36.37	36.58	36.16	36.43	673,909	+0.19(+0.53%)
Dec 23, 2016		36.24	36.24	36.24	0	-0.05(-0.13%)
Dec 22, 2016	36.73	36.75	35.81	36.28	699,316	-0.47(-1.28%)
Dec 21, 2016	37.67	37.75	36.68	36.75	992,818	-1.01(-2.68%)
Dec 20, 2016	37.75	37.94	37.43	37.77	497,464	+0.24(+0.64%)
Dec 19, 2016	37.83	37.85	37.07	37.53	968,904	-0.21(-0.56%)
Dec 16, 2016	38.02	38.21	37.66	37.74	1,836,235	-0.31(-0.82%)
Dec 15, 2016	37.96	38.34	37.64	38.05	877,195	-0.03(-0.07%)
Dec 14, 2016	38.46	39.13	38.01	38.08	359,346	-0.72(-1.85%)
Dec 13, 2016	39.42	39.67	38.74	38.80	766,676	-0.23(-0.59%)
Dec 12, 2016	39.44	39.57	38.92	39.03	533,739	-0.33(-0.84%)
Dec 09, 2016	38.79	39.58	38.69	39.36	774,306	+0.54(+1.40%)
Dec 08, 2016	38.64	39.12	38.08	38.82	727,252	+0.31(+0.81%)
Dec 07, 2016	37.80	38.56	37.59	38.50	1,031,630	+0.69(+1.84%)
Dec 06, 2016	37.61	37.99	37.26	37.81	542,466	+0.16(+0.41%)
Dec 05, 2016	38.30	38.45	37.57	37.65	453,571	-0.23(-0.61%)
Dec 02, 2016	38.54	38.62	37.64	37.88	889,366	-0.65(-1.69%)
Dec 01, 2016	37.53	38.79	37.49	38.54	1,430,641	+1.46(+3.94%)
Nov 30, 2016	36.19	37.18	36.15	37.08	1,239,602	+1.47(+4.13%)
Nov 29, 2016	36.46	36.59	35.49	35.61	895,100	-1.12(-3.05%)
Nov 28, 2016	36.87	37.18	36.71	36.73	842,176	-0.24(-0.65%)
Nov 25, 2016	37.40	37.47	36.84	36.97	232,291	-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	36.44	329,650	+0.14(+0.38%)
Nov 21, 2016	35.91	36.31	35.79	36.30	729,789	+0.72(+2.01%)
Nov 18, 2016	35.13	35.87	35.08	35.59	986,429	+0.43(+1.23%)
Nov 17, 2016	35.09	35.29	35.01	35.16	251,311	+0.09(+0.26%)
Nov 16, 2016	35.17	35.39	34.88	35.06	370,987	-0.32(-0.91%)
Nov 15, 2016	35.62	35.72	34.98	35.39	1,001,982	-0.37(-1.03%)
Nov 14, 2016	35.83	36.69	35.37	35.75	1,266,426	+0.27(+0.75%)
Nov 11, 2016	34.91	35.54	34.71	35.49	1,100,417	+0.32(+0.91%)
Nov 10, 2016	33.14	35.24	33.10	35.17	1,443,219	+2.41(+7.35%)
Nov 09, 2016	30.92	32.86	30.21	32.76	946,928	+1.46(+4.67%)
Nov 08, 2016	31.14	31.43	30.90	31.30	688,365	+0.07(+0.24%)
Nov 07, 2016	31.35	31.54	30.97	31.23	797,846	+0.68(+2.22%)
Nov 04, 2016	31.23	31.91	29.81	30.55	1,371,732	-0.84(-2.66%)
Nov 03, 2016	31.59	31.69	31.09	31.38	1,100,778	-0.17(-0.55%)
Nov 02, 2016	31.98	32.21	31.53	31.56	894,039	-0.62(-1.94%)
Nov 01, 2016	32.42	32.49	31.79	32.18	718,656	-0.17(-0.51%)
Oct 31, 2016	31.98	32.68	31.90	32.35	860,121	+0.56(+1.76%)
Oct 28, 2016	31.66	32.15	31.66	31.79	587,795	+0.15(+0.46%)
Oct 27, 2016	31.74	31.78	31.34	31.64	322,681	+0.06(+0.20%)
Oct 26, 2016	31.02	31.77	30.95	31.57	461,022	+0.34(+1.09%)
Oct 25, 2016	31.50	31.57	30.78	31.23	638,886	-0.37(-1.16%)
Oct 24, 2016	31.88	32.22	31.55	31.60	672,060	+0.65(+2.11%)
Oct 21, 2016	30.97	31.11	30.67	30.95	649,448	-0.42(-1.35%)
Oct 20, 2016	31.76	32.14	31.37	31.37	418,196	-0.64(-2.01%)
Oct 19, 2016	31.41	32.27	31.21	32.02	1,103,905	+0.77(+2.47%)
Oct 18, 2016	31.71	31.71	30.85	31.24	600,357	-0.10(-0.32%)
Oct 17, 2016	31.30	31.58	31.18	31.34	318,073	+0.06(+0.18%)
Oct 14, 2016	31.64	31.89	31.20	31.29	535,333	-0.05(-0.15%)
Oct 13, 2016	31.03	31.37	30.89	31.34	419,577	-0.17(-0.52%)
Oct 12, 2016	31.45	31.68	31.23	31.50	331,220	+0.04(+0.12%)
Oct 11, 2016	31.88	32.02	31.23	31.46	423,192	-0.57(-1.78%)
Oct 10, 2016	32.98	32.98	31.97	32.03	424,804	-0.74(-2.27%)
Oct 07, 2016	33.21	33.21	32.58	32.78	526,496	-0.59(-1.76%)
Oct 06, 2016	33.15	33.42	32.88	33.37	619,774	+0.11(+0.33%)
Oct 05, 2016	32.69	33.42	32.58	33.25	865,869	+0.82(+2.52%)
Oct 04, 2016	32.59	33.03	32.37	32.44	408,300	-0.14(-0.42%)
Oct 03, 2016	32.74	32.98	32.42	32.58	528,159	-0.34(-1.03%)
Sep 30, 2016	32.80	33.25	32.55	32.92	611,170	+0.26(+0.79%)
Sep 29, 2016	32.40	33.18	32.32	32.66	610,511	+0.01(+0.03%)
Sep 28, 2016	31.84	32.68	31.76	32.65	716,493	+0.79(+2.48%)
Sep 27, 2016	31.58	31.91	31.39	31.86	606,554	+0.11(+0.35%)
Sep 26, 2016	31.89	32.26	31.73	31.75	502,201	-0.39(-1.20%)
Sep 23, 2016	32.69	32.93	32.12	32.13	483,878	-0.74(-2.26%)
Sep 22, 2016	33.02	33.22	32.86	32.88	463,691	+0.27(+0.82%)
Sep 21, 2016	32.31	32.69	32.20	32.61	389,915	+0.50(+1.54%)
Sep 20, 2016	32.49	32.69	32.11	32.12	456,593	-0.07(-0.23%)
Sep 19, 2016	32.27	32.61	31.98	32.19	518,635	+0.30(+0.95%)
Sep 16, 2016	31.87	32.16	31.64	31.89	630,408	-0.26(-0.80%)
Sep 15, 2016	31.79	32.35	31.65	32.14	331,614	+0.39(+1.21%)
Sep 14, 2016	31.71	32.14	31.53	31.76	513,929	-0.01(-0.03%)
Sep 13, 2016	32.15	32.42	31.59	31.77	457,251	-0.83(-2.54%)
Sep 12, 2016	31.43	32.68	31.34	32.59	702,656	+0.81(+2.54%)
Sep 09, 2016	32.64	32.64	31.79	31.79	588,962	-1.11(-3.38%)
Sep 08, 2016	32.94	33.20	32.70	32.90	426,337	-0.16(-0.47%)
Sep 07, 2016	33.08	33.22	32.90	33.05	581,597	-0.15(-0.46%)
Sep 06, 2016	33.65	33.85	32.97	33.21	1,176,439	-0.43(-1.28%)
Sep 02, 2016	33.16	33.64	33.64	33.64	1,585,031	+0.75(+2.28%)
Sep 01, 2016	33.10	33.20	32.47	32.88	822,622	-0.23(-0.69%)
Aug 31, 2016	32.95	33.16	32.84	33.11	527,654	+0.04(+0.11%)
Aug 30, 2016	33.26	33.49	33.01	33.08	272,222	-0.13(-0.39%)
Aug 29, 2016	33.06	33.37	32.96	33.21	282,016	+0.15(+0.44%)
Aug 26, 2016	32.99	33.40	32.77	33.06	352,622	+0.16(+0.50%)
Aug 25, 2016	32.47	32.99	32.45	32.89	358,978	+0.25(+0.76%)
Aug 24, 2016	33.02	33.21	32.59	32.65	345,747	-0.38(-1.16%)
Aug 23, 2016	32.97	33.28	32.97	33.03	413,261	+0.27(+0.84%)
Aug 22, 2016	32.90	32.94	32.66	32.76	534,459	-0.38(-1.16%)
Aug 19, 2016	32.71	33.21	32.64	33.14	467,396	+0.21(+0.64%)
Aug 18, 2016	32.51	32.95	32.40	32.93	507,673	+0.42(+1.29%)
Aug 17, 2016	32.20	32.58	32.17	32.51	620,103	+0.25(+0.77%)
Aug 16, 2016	32.08	32.30	31.90	32.26	588,255	+0.06(+0.20%)
Aug 15, 2016	31.88	32.22	31.88	32.20	553,278	+0.40(+1.27%)
Aug 12, 2016	31.81	31.81	31.54	31.80	445,071	-0.11(-0.34%)
Aug 11, 2016	31.57	31.92	31.34	31.91	616,299	+0.52(+1.66%)
Aug 10, 2016	31.18	31.48	31.02	31.38	709,425	+0.32(+1.03%)
Aug 09, 2016	30.98	31.15	30.75	31.06	1,069,410	+0.08(+0.27%)
Aug 08, 2016	30.49	31.05	30.28	30.98	1,203,947	+0.49(+1.62%)
Aug 05, 2016	30.15	30.53	29.70	30.49	1,022,886	+0.56(+1.87%)
Aug 04, 2016	29.03	30.84	28.91	29.93	1,866,752	+0.95(+3.29%)
Aug 03, 2016	28.57	29.26	28.55	28.98	550,384	+0.34(+1.18%)
Aug 02, 2016	28.97	29.06	28.45	28.64	467,013	-0.40(-1.39%)
Aug 01, 2016	28.94	29.43	28.62	29.04	611,119	+0.02(+0.06%)
Jul 29, 2016	29.00	29.42	28.57	29.02	1,289,953	+0.02(+0.06%)
Jul 28, 2016	29.50	29.50	28.88	29.00	1,042,775	-0.63(-2.13%)
Jul 27, 2016	29.58	29.72	29.49	29.64	1,216,677	+0.13(+0.43%)
Jul 26, 2016	29.24	29.73	29.11	29.51	918,845	+0.28(+0.97%)
Jul 25, 2016	29.27	29.42	29.11	29.22	500,949	-0.24(-0.81%)
Jul 22, 2016	29.57	29.72	28.97	29.46	616,526	-0.18(-0.62%)
Jul 21, 2016	30.11	30.29	29.47	29.64	506,313	-0.52(-1.73%)
Jul 20, 2016	30.52	30.59	30.11	30.17	554,746	-0.27(-0.90%)
Jul 19, 2016	30.67	30.78	30.41	30.44	440,632	-0.40(-1.31%)
Jul 18, 2016	30.64	30.88	30.45	30.84	360,761	+0.14(+0.45%)
Jul 15, 2016	30.83	30.98	30.62	30.71	550,893	+0.07(+0.24%)
Jul 14, 2016	30.56	30.83	30.40	30.63	428,425	+0.40(+1.33%)
Jul 13, 2016	30.43	30.50	29.99	30.23	305,857	-0.05(-0.18%)
Jul 12, 2016	29.98	30.41	29.94	30.29	539,156	+0.72(+2.45%)
Jul 11, 2016	29.19	29.74	29.13	29.56	626,573	+0.66(+2.28%)
Jul 08, 2016	28.57	29.10	28.11	28.90	967,024	+0.80(+2.83%)
Jul 07, 2016	28.31	28.75	27.94	28.11	518,727	-0.08(-0.29%)
Jul 06, 2016	27.89	28.20	27.56	28.19	655,470	+0.05(+0.20%)
Jul 05, 2016	28.84	28.97	27.51	28.13	975,046	-1.03(-3.55%)
Jul 01, 2016	29.28	29.17	29.17	29.17	938,213	-0.10(-0.34%)
Jun 30, 2016	29.21	29.33	28.74	29.27	1,928,586	+0.16(+0.57%)
Jun 29, 2016	29.54	29.54	29.04	29.11	783,468	-0.22(-0.75%)
Jun 28, 2016	28.38	29.43	28.38	29.32	1,330,545	+1.38(+4.95%)
Jun 27, 2016	29.71	29.91	27.74	27.94	975,402	-2.12(-7.06%)
Jun 24, 2016	31.87	32.04	30.01	30.07	1,746,160	-3.21(-9.65%)
Jun 23, 2016	32.86	33.41	32.85	33.28	424,543	+0.86(+2.65%)
Jun 22, 2016	32.22	32.51	31.94	32.42	578,514	+0.37(+1.14%)
Jun 21, 2016	32.49	32.49	31.99	32.05	224,765	-0.52(-1.60%)
Jun 20, 2016	32.45	32.92	32.38	32.57	342,714	+0.59(+1.86%)
Jun 17, 2016	31.54	32.10	31.54	31.98	601,554	+0.47(+1.48%)
Jun 16, 2016	31.25	31.54	30.70	31.51	349,089	-0.05(-0.14%)
Jun 15, 2016	31.70	31.95	31.47	31.56	281,243	+0.01(+0.03%)
Jun 14, 2016	31.46	31.79	31.26	31.55	241,905	+0.05(+0.15%)
Jun 13, 2016	31.96	32.23	31.48	31.50	322,817	-0.70(-2.19%)
Jun 10, 2016	33.12	33.51	32.14	32.21	450,661	-0.60(-1.84%)
Jun 09, 2016	32.96	33.23	32.62	32.81	194,098	-0.48(-1.43%)
Jun 08, 2016	33.30	33.55	33.15	33.29	175,511	+0.02(+0.06%)
Jun 07, 2016	33.13	33.40	33.12	33.27	266,061	+0.19(+0.58%)
Jun 06, 2016	32.47	33.20	32.44	33.08	311,819	+0.82(+2.55%)
Jun 03, 2016	32.57	32.58	32.08	32.25	283,499	-0.29(-0.90%)
Jun 02, 2016	32.34	32.55	32.16	32.55	365,812	+0.12(+0.37%)
Jun 01, 2016	32.21	32.48	31.91	32.43	351,544	-0.07(-0.23%)
May 31, 2016	32.79	33.01	32.29	32.50	922,223	-0.27(-0.81%)
May 27, 2016	33.04	32.77	32.77	32.77	525,976	-0.34(-1.02%)
May 26, 2016	33.10	33.41	32.94	33.10	572,676	+0.14(+0.42%)
May 25, 2016	32.53	33.06	32.36	32.97	634,775	+0.62(+1.92%)
May 24, 2016	32.03	32.48	31.81	32.34	743,427	+0.68(+2.14%)
May 23, 2016	31.19	31.81	31.09	31.67	680,488	+0.42(+1.35%)
May 20, 2016	30.41	31.34	30.25	31.25	899,402	+0.92(+3.05%)
May 19, 2016	30.45	30.87	29.97	30.32	748,526	-0.54(-1.75%)
May 18, 2016	31.50	31.61	30.70	30.86	593,821	-0.59(-1.89%)