ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.31	55.54	53.59	55.08	709,584	-1.06(-1.89%)
May 28, 2020	58.07	58.07	56.04	56.14	778,323	-1.32(-2.29%)
May 27, 2020	56.82	57.76	56.69	57.46	1,002,839	+1.91(+3.44%)
May 26, 2020	54.33	55.93	53.53	55.55	801,760	+3.75(+7.24%)
May 22, 2020	51.58	52.11	51.09	51.80	715,031	+0.44(+0.86%)
May 21, 2020	51.48	52.21	51.13	51.36	653,093	-0.22(-0.43%)
May 20, 2020	51.49	52.28	51.17	51.58	713,530	+1.09(+2.16%)
May 19, 2020	50.54	51.93	49.93	50.49	1,007,004	-0.49(-0.96%)
May 18, 2020	48.84	51.07	47.15	50.98	754,206	+4.67(+10.08%)
May 15, 2020	44.79	46.34	44.24	46.31	1,046,568	+1.08(+2.39%)
May 14, 2020	43.35	45.27	42.20	45.23	999,671	+0.61(+1.37%)
May 13, 2020	44.96	45.15	44.23	44.62	831,612	-0.73(-1.60%)
May 12, 2020	48.17	48.44	45.33	45.35	690,868	-2.73(-5.68%)
May 11, 2020	48.14	48.41	46.81	48.08	764,949	-0.94(-1.91%)
May 08, 2020	47.65	49.07	47.39	49.01	558,009	+2.63(+5.68%)
May 07, 2020	46.65	47.40	46.21	46.38	595,963	+0.57(+1.25%)
May 06, 2020	46.46	46.63	45.73	45.80	600,093	-0.12(-0.27%)
May 05, 2020	46.18	47.06	45.89	45.93	761,148	+0.58(+1.28%)
May 04, 2020	47.05	47.05	45.07	45.35	940,849	-2.73(-5.68%)
May 01, 2020	51.75	52.20	46.75	48.08	855,711	-2.25(-4.48%)
Apr 30, 2020	51.52	51.76	50.19	50.33	806,155	-2.61(-4.92%)
Apr 29, 2020	51.72	53.46	51.15	52.94	817,066	+2.86(+5.72%)
Apr 28, 2020	50.97	51.97	49.57	50.07	788,747	+0.32(+0.63%)
Apr 27, 2020	47.88	50.17	47.50	49.76	540,289	+2.53(+5.36%)
Apr 24, 2020	47.31	47.43	46.21	47.23	390,512	+0.42(+0.90%)
Apr 23, 2020	46.16	47.62	45.56	46.81	681,212	+1.46(+3.22%)
Apr 22, 2020	46.31	46.31	44.75	45.35	444,995	+0.64(+1.43%)
Apr 21, 2020	44.85	45.55	43.96	44.71	553,124	-1.70(-3.66%)
Apr 20, 2020	45.33	46.89	45.04	46.41	744,878	-0.27(-0.57%)
Apr 17, 2020	46.47	47.48	46.22	46.67	842,198	+2.06(+4.62%)
Apr 16, 2020	44.33	44.69	42.89	44.61	663,903	+0.11(+0.26%)
Apr 15, 2020	44.77	44.79	43.33	44.50	619,439	-2.29(-4.90%)
Apr 14, 2020	46.89	48.09	46.12	46.79	726,208	+0.01(+0.02%)
Apr 13, 2020	48.93	48.98	46.23	46.78	490,858	-2.12(-4.33%)
Apr 09, 2020	49.53	50.47	47.94	48.90	1,185,573	+0.57(+1.19%)
Apr 08, 2020	46.36	49.15	45.87	48.32	581,755	+2.64(+5.79%)
Apr 07, 2020	47.56	48.71	45.58	45.68	594,705	+0.52(+1.16%)
Apr 06, 2020	44.94	46.02	44.05	45.15	890,215	+2.64(+6.22%)
Apr 03, 2020	42.45	43.31	41.47	42.51	680,044	-0.11(-0.27%)
Apr 02, 2020	41.76	43.92	41.57	42.62	646,461	+0.65(+1.55%)
Apr 01, 2020	40.90	42.29	39.95	41.98	1,054,403	-1.33(-3.06%)
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%)