ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.52	54.56	53.94	54.40	674,482	-0.94(-1.71%)
May 30, 2019	55.18	56.35	55.05	55.34	371,541	+0.22(+0.39%)
May 29, 2019	53.99	55.47	53.94	55.13	880,091	+0.59(+1.09%)
May 28, 2019	55.05	55.25	54.40	54.53	463,961	-0.41(-0.74%)
May 24, 2019	55.11	55.11	54.58	54.94	441,993	+0.22(+0.40%)
May 23, 2019	55.22	55.22	54.21	54.72	369,854	-1.32(-2.36%)
May 22, 2019	56.38	56.62	56.02	56.04	354,109	-0.72(-1.26%)
May 21, 2019	56.55	56.81	56.27	56.76	396,727	+0.95(+1.71%)
May 20, 2019	56.02	56.40	55.71	55.81	581,889	-0.74(-1.30%)
May 17, 2019	57.03	57.54	56.27	56.54	410,642	-1.16(-2.01%)
May 16, 2019	57.38	58.03	57.25	57.71	535,062	+0.75(+1.31%)
May 15, 2019	55.89	57.01	55.54	56.96	608,479	+0.39(+0.68%)
May 14, 2019	56.22	56.91	55.88	56.57	954,246	+0.63(+1.13%)
May 13, 2019	56.35	56.53	55.46	55.94	687,354	-1.75(-3.03%)
May 10, 2019	57.07	57.81	56.42	57.69	599,599	+0.32(+0.56%)
May 09, 2019	57.11	57.58	56.74	57.37	628,396	-0.53(-0.91%)
May 08, 2019	57.95	58.44	57.87	57.89	610,003	-0.34(-0.58%)
May 07, 2019	57.66	58.58	57.18	58.23	916,878	-0.12(-0.21%)
May 06, 2019	57.50	58.47	57.03	58.36	910,542	-1.31(-2.20%)
May 03, 2019	59.02	59.99	57.92	59.67	1,647,865	+3.45(+6.13%)
May 02, 2019	56.64	56.68	55.68	56.22	1,063,691	-0.55(-0.96%)
May 01, 2019	57.50	57.79	56.77	56.77	659,722	-0.40(-0.69%)
Apr 30, 2019	57.88	58.07	56.27	57.17	1,131,427	-0.54(-0.93%)
Apr 29, 2019	57.88	58.23	57.62	57.71	553,171	+0.09(+0.15%)
Apr 26, 2019	57.29	58.08	57.09	57.62	368,910	+0.37(+0.64%)
Apr 25, 2019	58.11	58.11	56.96	57.25	448,044	-1.38(-2.35%)
Apr 24, 2019	58.91	59.01	58.57	58.63	375,874	-0.25(-0.42%)
Apr 23, 2019	58.90	59.24	58.50	58.88	448,074	-0.05(-0.08%)
Apr 22, 2019	58.93	59.07	58.29	58.92	365,291	-0.18(-0.30%)
Apr 18, 2019	59.46	59.46	58.71	59.10	304,195	+0.06(+0.10%)
Apr 17, 2019	59.20	59.56	58.88	59.05	514,943	+0.25(+0.42%)
Apr 16, 2019	58.49	59.21	58.37	58.80	446,891	+0.39(+0.66%)
Apr 15, 2019	59.02	59.06	58.17	58.41	496,419	-0.62(-1.06%)
Apr 12, 2019	58.22	59.16	58.10	59.04	702,445	+1.24(+2.14%)
Apr 11, 2019	56.90	57.90	56.64	57.80	518,680	+1.01(+1.78%)
Apr 10, 2019	56.90	57.09	56.69	56.79	506,808	-0.06(-0.10%)
Apr 09, 2019	57.37	57.61	56.70	56.85	394,725	-1.01(-1.75%)
Apr 08, 2019	57.00	57.92	56.42	57.86	912,734	+0.64(+1.12%)
Apr 05, 2019	57.11	57.38	56.89	57.21	396,978	+0.33(+0.58%)
Apr 04, 2019	56.80	57.16	56.63	56.88	682,974	+0.16(+0.28%)
Apr 03, 2019	56.49	57.34	56.39	56.72	551,310	+0.71(+1.26%)
Apr 02, 2019	56.25	56.25	55.55	56.02	345,899	-0.25(-0.44%)
Apr 01, 2019	55.37	56.31	55.23	56.26	964,394	+1.50(+2.74%)
Mar 29, 2019	55.07	55.28	54.64	54.76	410,430	+0.20(+0.36%)
Mar 28, 2019	53.92	54.98	53.92	54.56	670,740	+0.78(+1.46%)
Mar 27, 2019	53.72	54.27	53.34	53.78	544,564	+0.09(+0.18%)
Mar 26, 2019	53.51	54.27	53.34	53.68	390,234	+0.76(+1.43%)
Mar 25, 2019	52.80	53.34	52.34	52.93	468,377	-0.03(-0.05%)
Mar 22, 2019	54.95	55.04	52.93	52.96	305,254	-2.44(-4.40%)
Mar 21, 2019	54.49	55.77	54.49	55.39	692,601	+0.67(+1.22%)
Mar 20, 2019	55.53	55.73	54.41	54.72	704,067	-0.98(-1.76%)
Mar 19, 2019	55.87	56.18	55.46	55.70	467,302	+0.19(+0.34%)
Mar 18, 2019	54.50	55.55	54.50	55.51	725,499	+1.13(+2.08%)
Mar 15, 2019	54.03	54.91	54.03	54.38	632,751	+0.50(+0.93%)
Mar 14, 2019	54.30	54.36	53.74	53.88	975,581	-0.67(-1.23%)
Mar 13, 2019	54.74	54.82	53.43	54.55	962,712	+0.14(+0.26%)
Mar 12, 2019	54.73	54.80	54.34	54.41	313,927	-0.18(-0.33%)
Mar 11, 2019	53.74	54.82	53.74	54.59	419,410	+0.94(+1.76%)
Mar 08, 2019	52.86	53.79	52.64	53.65	522,808	+0.10(+0.19%)
Mar 07, 2019	53.83	53.83	53.03	53.54	747,242	-0.42(-0.79%)
Mar 06, 2019	54.69	54.84	53.91	53.97	367,866	-0.73(-1.33%)
Mar 05, 2019	54.99	55.29	54.68	54.69	342,529	-0.26(-0.48%)
Mar 04, 2019	55.41	55.64	54.42	54.96	764,457	-0.22(-0.39%)