ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	53.98	54.22	53.57	53.88	259,364	+0.34(+0.64%)
Aug 29, 2019	52.53	53.78	52.29	53.54	766,321	+1.76(+3.40%)
Aug 28, 2019	51.11	52.08	50.78	51.78	263,892	+0.45(+0.89%)
Aug 27, 2019	52.20	52.33	51.18	51.32	694,195	-0.57(-1.09%)
Aug 26, 2019	52.38	52.50	51.64	51.89	356,755	+0.16(+0.31%)
Aug 23, 2019	53.34	53.72	51.62	51.73	706,252	-2.21(-4.11%)
Aug 22, 2019	54.18	54.46	53.48	53.94	353,498	+0.00(+0.00%)
Aug 21, 2019	54.59	54.63	53.77	53.94	410,479	+0.09(+0.16%)
Aug 20, 2019	53.93	54.10	53.31	53.86	477,325	-0.33(-0.61%)
Aug 19, 2019	53.97	54.45	53.62	54.19	629,923	+1.14(+2.14%)
Aug 16, 2019	51.87	53.45	51.87	53.05	388,359	+1.51(+2.92%)
Aug 15, 2019	52.00	52.01	51.24	51.55	632,194	-0.21(-0.40%)
Aug 14, 2019	52.16	52.48	51.60	51.76	814,538	-1.18(-2.23%)
Aug 13, 2019	51.84	54.10	51.77	52.94	579,176	+0.97(+1.86%)
Aug 12, 2019	53.37	53.37	51.95	51.97	225,523	-1.80(-3.34%)
Aug 09, 2019	55.39	55.39	53.71	53.77	288,734	-1.98(-3.55%)
Aug 08, 2019	54.49	55.84	54.26	55.75	867,997	+1.70(+3.15%)
Aug 07, 2019	53.82	54.22	53.23	54.05	540,719	-0.69(-1.26%)
Aug 06, 2019	54.24	55.12	54.16	54.74	830,714	+0.88(+1.63%)
Aug 05, 2019	54.81	54.89	53.37	53.86	799,926	-2.24(-4.00%)
Aug 02, 2019	57.71	58.15	55.91	56.10	912,159	-1.34(-2.34%)
Aug 01, 2019	59.03	59.44	57.22	57.45	921,019	-1.64(-2.77%)
Jul 31, 2019	59.83	60.08	58.69	59.08	714,153	-0.79(-1.31%)
Jul 30, 2019	58.78	59.88	58.65	59.87	510,195	+0.57(+0.96%)
Jul 29, 2019	60.69	60.70	59.16	59.30	735,430	-1.47(-2.41%)
Jul 26, 2019	60.15	60.83	59.30	60.77	488,619	+0.39(+0.64%)
Jul 25, 2019	61.55	61.83	60.34	60.38	468,966	-1.13(-1.83%)
Jul 24, 2019	61.05	61.99	60.99	61.51	597,972	-0.05(-0.08%)
Jul 23, 2019	60.70	61.71	60.37	61.55	691,775	+1.27(+2.10%)
Jul 22, 2019	60.47	60.79	60.10	60.29	244,922	+0.04(+0.06%)
Jul 19, 2019	59.59	60.78	59.32	60.25	411,073	+0.97(+1.63%)
Jul 18, 2019	59.50	59.71	58.95	59.28	438,540	-0.31(-0.52%)
Jul 17, 2019	61.20	61.22	59.45	59.59	672,420	-1.87(-3.05%)
Jul 16, 2019	60.78	61.68	60.51	61.47	346,881	+0.60(+0.98%)
Jul 15, 2019	61.43	61.68	60.73	60.87	318,329	-0.66(-1.08%)
Jul 12, 2019	60.43	61.60	60.39	61.53	333,634	+1.51(+2.51%)
Jul 11, 2019	60.49	60.51	59.41	60.03	493,589	-0.24(-0.39%)
Jul 10, 2019	61.21	61.48	60.17	60.27	366,327	-0.73(-1.20%)
Jul 09, 2019	61.15	61.17	60.66	61.00	517,207	-0.44(-0.71%)
Jul 08, 2019	61.58	61.93	61.22	61.43	343,890	-0.44(-0.70%)
Jul 05, 2019	61.86	62.06	61.12	61.87	336,698	-0.47(-0.76%)
Jul 03, 2019	61.89	62.37	61.56	62.34	191,538	+0.52(+0.84%)
Jul 02, 2019	61.99	62.40	61.67	61.82	894,650	-0.21(-0.34%)
Jul 01, 2019	63.00	63.30	61.51	62.03	463,977	+0.05(+0.08%)
Jun 28, 2019	60.72	62.09	60.72	61.98	863,561	+1.36(+2.25%)
Jun 27, 2019	60.27	60.63	59.83	60.62	620,851	+0.79(+1.31%)
Jun 26, 2019	60.33	60.48	59.83	59.83	953,134	-0.04(-0.06%)
Jun 25, 2019	60.30	60.42	59.76	59.87	752,141	-0.30(-0.50%)
Jun 24, 2019	61.37	61.37	60.09	60.17	503,559	-0.94(-1.53%)
Jun 21, 2019	60.98	61.46	60.76	61.11	535,632	-0.09(-0.15%)
Jun 20, 2019	60.89	61.42	60.33	61.20	574,218	+1.15(+1.92%)
Jun 19, 2019	59.37	60.18	59.06	60.05	378,006	+0.91(+1.54%)
Jun 18, 2019	58.67	59.60	58.20	59.14	428,111	+1.03(+1.78%)
Jun 17, 2019	59.00	59.00	57.99	58.11	261,943	-0.89(-1.51%)
Jun 14, 2019	59.32	59.32	58.37	59.00	529,187	-0.45(-0.76%)
Jun 13, 2019	58.99	59.59	58.53	59.45	743,662	+0.89(+1.52%)
Jun 12, 2019	58.47	58.68	58.10	58.56	267,053	+0.09(+0.16%)
Jun 11, 2019	58.51	59.47	58.07	58.47	395,332	+0.61(+1.05%)
Jun 10, 2019	57.64	58.22	57.60	57.86	583,633	+0.48(+0.84%)
Jun 07, 2019	57.32	57.84	57.16	57.38	383,288	+0.40(+0.71%)
Jun 06, 2019	56.74	57.27	56.25	56.98	366,898	+0.09(+0.17%)
Jun 05, 2019	57.36	57.50	56.35	56.88	542,185	-0.34(-0.59%)
Jun 04, 2019	55.85	57.23	55.71	57.22	922,746	+2.37(+4.32%)