ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.36	35.36	34.13	35.13	1,086,331	-0.22(-0.63%)
May 30, 2017	35.30	35.54	35.06	35.35	623,288	-0.07(-0.21%)
May 26, 2017	34.92	35.76	34.92	35.42	834,217	+0.30(+0.84%)
May 25, 2017	36.04	36.15	34.91	35.13	803,939	-0.91(-2.54%)
May 24, 2017	36.01	36.48	35.99	36.04	729,607	+0.03(+0.08%)
May 23, 2017	36.13	36.13	35.60	36.02	462,999	+0.00(+0.00%)
May 22, 2017	36.31	36.38	35.76	36.02	667,736	-0.03(-0.08%)
May 19, 2017	36.02	36.51	35.72	36.04	1,009,685	+0.32(+0.91%)
May 18, 2017	35.99	36.02	35.29	35.72	1,001,021	-0.57(-1.58%)
May 17, 2017	37.32	36.78	36.22	36.29	928,392	-1.03(-2.75%)
May 16, 2017	37.97	38.13	37.12	37.32	499,668	-0.53(-1.39%)
May 15, 2017	37.45	37.90	37.38	37.85	514,496	+0.69(+1.87%)
May 12, 2017	37.74	37.74	37.10	37.15	387,290	-0.67(-1.78%)
May 11, 2017	38.36	38.44	37.51	37.83	366,797	-0.71(-1.85%)
May 10, 2017	38.38	38.66	38.36	38.54	549,009	+0.12(+0.31%)
May 09, 2017	38.94	39.21	38.27	38.42	723,507	-0.34(-0.88%)
May 08, 2017	38.07	39.13	37.30	38.76	1,097,682	-0.16(-0.40%)
May 05, 2017	38.73	39.13	38.46	38.92	1,142,049	+0.41(+1.06%)
May 04, 2017	38.79	38.84	38.35	38.51	783,156	-0.22(-0.57%)
May 03, 2017	38.61	38.84	38.31	38.73	483,761	-0.08(-0.21%)
May 02, 2017	38.87	39.17	38.54	38.82	436,875	+0.06(+0.17%)
May 01, 2017	39.10	39.10	38.55	38.75	626,536	-0.18(-0.47%)
Apr 28, 2017	39.13	39.20	38.80	38.94	685,622	-0.04(-0.09%)
Apr 27, 2017	39.00	39.23	38.78	38.97	542,854	+0.01(+0.02%)
Apr 26, 2017	38.82	39.49	38.82	38.96	572,528	+0.14(+0.36%)
Apr 25, 2017	37.88	39.23	37.88	38.82	1,095,216	+1.21(+3.22%)
Apr 24, 2017	37.62	37.88	37.34	37.61	386,751	+0.81(+2.21%)
Apr 21, 2017	37.12	37.12	36.51	36.80	307,184	-0.13(-0.35%)
Apr 20, 2017	36.38	37.16	36.38	36.93	421,493	+0.89(+2.46%)
Apr 19, 2017	36.51	36.55	35.90	36.04	595,857	-0.26(-0.71%)
Apr 18, 2017	36.05	36.43	35.93	36.30	632,198	+0.03(+0.08%)
Apr 17, 2017	35.65	36.29	35.41	36.27	440,490	+0.89(+2.51%)
Apr 13, 2017	35.99	36.26	35.36	35.39	458,538	-0.73(-2.02%)
Apr 12, 2017	37.17	37.17	36.02	36.12	399,565	-1.11(-2.98%)
Apr 11, 2017	36.90	37.26	36.52	37.23	593,444	+0.26(+0.70%)
Apr 10, 2017	36.63	37.44	36.63	36.97	311,586	+0.38(+1.04%)
Apr 07, 2017	36.63	36.91	36.51	36.59	384,855	-0.18(-0.48%)
Apr 06, 2017	36.16	36.99	36.14	36.76	652,465	+0.61(+1.69%)
Apr 05, 2017	37.53	37.73	36.12	36.15	653,792	-0.95(-2.57%)
Apr 04, 2017	37.18	37.50	36.98	37.11	471,404	-0.12(-0.32%)
Apr 03, 2017	38.06	38.17	36.76	37.23	711,619	-0.68(-1.80%)
Mar 31, 2017	37.48	38.07	37.27	37.91	582,800	+0.28(+0.74%)
Mar 30, 2017	37.13	37.67	37.13	37.63	431,767	+0.46(+1.24%)
Mar 29, 2017	36.46	37.24	36.27	37.17	528,785	+0.70(+1.93%)
Mar 28, 2017	36.09	36.66	35.96	36.47	661,207	+0.32(+0.90%)
Mar 27, 2017	36.01	36.25	35.60	36.14	416,744	-0.14(-0.38%)
Mar 24, 2017	36.64	36.77	36.10	36.28	222,759	-0.23(-0.63%)
Mar 23, 2017	36.28	36.76	36.22	36.51	449,658	+0.12(+0.33%)
Mar 22, 2017	36.25	36.50	35.99	36.39	482,290	+0.02(+0.05%)
Mar 21, 2017	37.68	37.90	36.36	36.38	482,556	-1.14(-3.03%)
Mar 20, 2017	37.88	37.88	37.30	37.51	239,990	-0.34(-0.90%)
Mar 17, 2017	38.30	38.30	37.70	37.85	1,196,551	-0.31(-0.82%)
Mar 16, 2017	38.59	38.73	38.01	38.17	412,724	-0.18(-0.48%)
Mar 15, 2017	37.61	38.46	37.61	38.35	534,080	+0.90(+2.39%)
Mar 14, 2017	37.63	37.64	37.08	37.46	479,391	-0.47(-1.24%)
Mar 13, 2017	37.12	37.97	37.12	37.93	822,314	+0.84(+2.27%)
Mar 10, 2017	36.81	37.23	36.54	37.09	642,463	+0.55(+1.49%)
Mar 09, 2017	37.36	37.50	36.25	36.54	682,922	-0.89(-2.38%)
Mar 08, 2017	37.77	38.15	37.35	37.43	934,045	-0.09(-0.25%)
Mar 07, 2017	38.04	38.06	37.36	37.52	772,978	-0.46(-1.21%)
Mar 06, 2017	37.88	38.12	37.70	37.98	387,692	-0.21(-0.55%)
Mar 03, 2017	38.38	38.59	37.87	38.20	442,894	-0.03(-0.07%)
Mar 02, 2017	39.03	39.10	38.16	38.22	523,198	-0.77(-1.98%)