ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	48.73	49.61	48.64	48.98	1,405,874	+0.51(+1.04%)
Jun 28, 2018	49.84	49.84	46.98	48.48	1,308,065	-1.53(-3.05%)
Jun 27, 2018	50.25	51.19	49.93	50.01	798,431	-0.02(-0.04%)
Jun 26, 2018	49.45	50.30	49.35	50.02	440,784	+0.71(+1.44%)
Jun 25, 2018	49.73	49.73	48.59	49.31	469,608	-0.60(-1.20%)
Jun 22, 2018	50.17	50.43	49.48	49.91	588,316	+0.34(+0.68%)
Jun 21, 2018	50.39	50.39	49.41	49.57	309,560	-1.03(-2.04%)
Jun 20, 2018	50.70	50.79	49.99	50.61	329,607	+0.28(+0.56%)
Jun 19, 2018	50.63	51.02	49.62	50.32	388,562	-1.07(-2.08%)
Jun 18, 2018	50.47	51.48	50.29	51.39	504,771	+0.39(+0.77%)
Jun 15, 2018		51.46	50.44	51.00	615,727	-0.46(-0.89%)
Jun 14, 2018	51.74	52.07	51.31	51.46	369,939	-0.22(-0.44%)
Jun 13, 2018	51.24	52.12	50.73	51.68	1,255,414	+0.98(+1.94%)
Jun 12, 2018	51.12	51.30	50.52	50.70	517,777	-0.39(-0.77%)
Jun 11, 2018	51.16	51.42	50.92	51.09	276,589	-0.02(-0.04%)
Jun 08, 2018	50.92	51.15	50.55	51.11	368,608	+0.05(+0.10%)
Jun 07, 2018	50.93	51.27	50.56	51.06	189,052	+0.27(+0.53%)
Jun 06, 2018		50.86	49.97	50.79	401,054	+0.21(+0.41%)
Jun 05, 2018	49.93	50.66	49.93	50.58	428,321	+0.70(+1.41%)
Jun 04, 2018	49.78	49.98	49.31	49.88	1,097,181	+0.27(+0.55%)
Jun 01, 2018	48.73	49.62	48.72	49.61	816,948	+1.36(+2.81%)
May 31, 2018	49.02	49.45	48.06	48.26	576,869	-0.82(-1.68%)
May 30, 2018	48.66	49.33	48.53	49.08	660,581	+0.84(+1.74%)
May 29, 2018	48.86	49.13	48.06	48.24	454,045	-1.12(-2.27%)
May 25, 2018		49.36	49.36	49.36	0	-0.89(-1.77%)
May 24, 2018	49.99	50.47	49.56	50.25	288,782	-0.03(-0.06%)
May 23, 2018	50.29	50.72	49.82	50.28	446,564	-0.42(-0.83%)
May 22, 2018	51.72	51.82	50.64	50.70	394,947	-0.91(-1.76%)
May 21, 2018	51.19	51.94	51.10	51.60	316,996	+0.89(+1.75%)
May 18, 2018	50.50	51.08	50.36	50.71	428,870	+0.18(+0.35%)
May 17, 2018	49.71	50.71	49.70	50.54	368,158	+0.73(+1.46%)
May 16, 2018	49.56	50.32	49.40	49.81	436,845	+0.34(+0.68%)
May 15, 2018	49.15	49.49	49.02	49.47	388,557	-0.07(-0.15%)
May 14, 2018	49.86	49.99	49.23	49.55	309,808	-0.28(-0.56%)
May 11, 2018	49.05	49.96	48.76	49.83	636,826	+0.86(+1.76%)
May 10, 2018	49.47	49.50	48.84	48.97	334,502	-0.27(-0.55%)
May 09, 2018	48.44	49.29	47.93	49.24	689,654	+1.00(+2.07%)
May 08, 2018	48.95	48.95	47.99	48.24	730,531	-0.63(-1.28%)
May 07, 2018	48.71	49.74	48.56	48.86	890,965	+0.36(+0.75%)
May 04, 2018	46.95	48.78	46.26	48.50	1,103,715	+2.37(+5.15%)
May 03, 2018	45.70	46.42	44.82	46.12	774,526	+0.26(+0.57%)
May 02, 2018	45.79	46.37	45.79	45.86	1,032,873	+0.07(+0.14%)
May 01, 2018	45.48	45.83	44.72	45.80	410,162	+0.09(+0.20%)
Apr 30, 2018	46.69	46.91	45.70	45.70	471,975	-0.98(-2.10%)
Apr 27, 2018	46.51	46.75	46.00	46.69	315,857	+0.11(+0.24%)
Apr 26, 2018	46.59	46.84	45.94	46.57	329,969	+0.07(+0.16%)
Apr 25, 2018	46.59	46.97	45.98	46.50	468,678	-0.13(-0.28%)
Apr 24, 2018	48.06	48.50	46.05	46.63	521,924	-1.07(-2.23%)
Apr 23, 2018	47.94	48.42	47.67	47.70	442,713	-0.05(-0.10%)
Apr 20, 2018	48.17	48.32	47.49	47.74	370,311	-0.50(-1.05%)
Apr 19, 2018	48.70	48.83	47.85	48.25	578,283	-0.46(-0.94%)
Apr 18, 2018	48.58	48.96	48.22	48.70	297,626	+0.42(+0.87%)
Apr 17, 2018	48.28	49.10	48.16	48.28	560,387	+0.32(+0.66%)
Apr 16, 2018	48.17	48.17	47.60	47.97	324,280	+0.05(+0.10%)
Apr 13, 2018	48.44	48.44	47.54	47.92	884,451	-0.22(-0.45%)
Apr 12, 2018	47.53	48.34	47.33	48.13	427,545	+0.85(+1.80%)
Apr 11, 2018	46.95	47.50	46.71	47.28	634,530	-0.20(-0.41%)
Apr 10, 2018	46.52	47.86	46.33	47.48	693,745	+1.75(+3.82%)
Apr 09, 2018	46.27	46.66	45.71	45.73	830,137	-0.11(-0.24%)
Apr 06, 2018	46.72	46.90	45.25	45.84	829,467	-1.44(-3.04%)
Apr 05, 2018	46.54	47.46	46.34	47.28	617,569	+1.18(+2.55%)
Apr 04, 2018	44.74	46.21	44.40	46.11	828,850	+0.52(+1.15%)
Apr 03, 2018	44.57	45.72	44.45	45.58	684,993	+1.22(+2.74%)