ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	57.17	57.88	57.07	57.54	548,922	+0.22(+0.38%)
Sep 27, 2018	57.35	57.79	57.08	57.33	417,699	+0.03(+0.05%)
Sep 26, 2018	57.34	57.52	56.91	57.30	651,608	+0.00(+0.00%)
Sep 25, 2018	57.49	57.49	57.00	57.30	798,130	-0.15(-0.26%)
Sep 24, 2018	57.32	57.81	57.04	57.45	841,750	-0.02(-0.03%)
Sep 21, 2018	57.47	58.27	57.41	57.47	1,082,834	+0.27(+0.48%)
Sep 20, 2018	56.56	57.63	56.29	57.19	897,351	+1.31(+2.34%)
Sep 19, 2018	55.48	56.11	55.35	55.89	521,776	+0.42(+0.76%)
Sep 18, 2018	54.90	55.56	54.19	55.47	526,565	+0.76(+1.39%)
Sep 17, 2018	55.47	55.69	54.67	54.70	483,889	-0.65(-1.17%)
Sep 14, 2018	55.06	55.77	54.96	55.35	740,130	+0.44(+0.80%)
Sep 13, 2018	54.76	55.19	54.70	54.91	801,031	+0.48(+0.88%)
Sep 12, 2018	54.53	54.79	54.14	54.43	528,049	-0.10(-0.19%)
Sep 11, 2018	54.30	55.18	54.07	54.54	514,597	-0.11(-0.21%)
Sep 10, 2018	54.83	55.20	54.50	54.65	407,838	+0.08(+0.14%)
Sep 07, 2018	54.39	54.76	53.77	54.57	838,608	-0.06(-0.11%)
Sep 06, 2018	55.38	55.74	54.63	54.63	501,117	-0.68(-1.24%)
Sep 05, 2018	54.93	55.59	54.79	55.32	635,402	+0.27(+0.49%)
Sep 04, 2018	55.37	55.57	54.48	55.05	549,681	-0.35(-0.63%)
Aug 31, 2018		55.39	55.39	55.39	0	-0.07(-0.12%)
Aug 30, 2018	56.04	56.18	55.30	55.46	458,354	-0.72(-1.28%)
Aug 29, 2018	56.44	56.47	55.37	56.18	921,402	-0.12(-0.22%)
Aug 28, 2018	57.25	57.41	56.01	56.30	538,717	-0.70(-1.23%)
Aug 27, 2018	56.74	57.34	56.73	57.01	728,135	+0.59(+1.05%)
Aug 24, 2018	56.83	56.95	56.18	56.42	380,308	-0.15(-0.27%)
Aug 23, 2018	57.05	57.17	56.51	56.57	427,641	-0.65(-1.13%)
Aug 22, 2018	57.63	57.76	56.82	57.21	597,609	-1.01(-1.74%)
Aug 21, 2018	57.85	58.66	57.75	58.22	496,368	+0.53(+0.93%)
Aug 20, 2018	57.43	58.07	57.02	57.69	822,927	+0.41(+0.72%)
Aug 17, 2018	56.07	57.43	56.07	57.28	397,274	+1.16(+2.07%)
Aug 16, 2018	55.83	56.30	55.77	56.12	396,571	+0.60(+1.08%)
Aug 15, 2018	55.68	56.03	54.36	55.52	749,528	-0.67(-1.18%)
Aug 14, 2018	56.24	56.66	55.99	56.18	470,579	+0.15(+0.27%)
Aug 13, 2018	56.57	56.87	55.82	56.03	413,119	-0.49(-0.86%)
Aug 10, 2018	56.53	56.92	55.98	56.52	563,419	-0.26(-0.46%)
Aug 09, 2018	57.62	57.99	56.71	56.78	543,349	-0.74(-1.29%)
Aug 08, 2018	58.25	58.44	56.96	57.52	712,019	-0.71(-1.22%)
Aug 07, 2018	58.64	59.08	58.20	58.23	875,252	+0.03(+0.05%)
Aug 06, 2018	58.42	58.80	57.44	58.21	1,064,840	+0.53(+0.93%)
Aug 03, 2018	55.06	58.27	54.99	57.67	1,937,714	+4.83(+9.13%)
Aug 02, 2018	51.91	52.99	51.54	52.84	735,928	+0.53(+1.02%)
Aug 01, 2018	52.89	53.40	52.23	52.31	1,445,802	-0.80(-1.50%)
Jul 31, 2018	51.96	53.28	51.93	53.11	472,210	+1.55(+3.00%)
Jul 30, 2018	52.34	52.61	51.44	51.56	418,637	-0.56(-1.08%)
Jul 27, 2018	52.70	52.97	51.93	52.12	699,258	-0.37(-0.71%)
Jul 26, 2018	50.86	52.78	50.66	52.50	940,617	+1.77(+3.49%)
Jul 25, 2018	50.41	50.76	49.85	50.73	459,801	+0.11(+0.22%)
Jul 24, 2018	50.16	51.07	50.16	50.61	843,155	+1.05(+2.12%)
Jul 23, 2018	50.55	50.55	49.51	49.57	727,303	-0.98(-1.95%)
Jul 20, 2018	50.43	50.91	50.42	50.55	591,424	-0.01(-0.02%)
Jul 19, 2018	49.75	50.75	49.45	50.56	621,205	+0.37(+0.75%)
Jul 18, 2018	49.46	50.19	49.31	50.18	574,000	+0.83(+1.69%)
Jul 17, 2018	48.72	49.41	48.52	49.35	486,756	+0.53(+1.09%)
Jul 16, 2018	49.51	49.75	48.64	48.82	666,808	-0.75(-1.51%)
Jul 13, 2018	48.91	49.62	48.91	49.57	291,127	+0.53(+1.09%)
Jul 12, 2018	49.35	49.35	48.18	49.03	812,428	+0.01(+0.02%)
Jul 11, 2018	49.10	49.34	48.70	49.02	1,102,464	-0.85(-1.71%)
Jul 10, 2018	49.74	50.58	49.56	49.87	716,298	+0.10(+0.21%)
Jul 09, 2018	48.96	49.83	48.96	49.77	1,163,024	+1.17(+2.41%)
Jul 06, 2018	48.67	48.97	48.42	48.60	436,103	-0.25(-0.52%)
Jul 05, 2018	49.05	49.05	48.41	48.85	832,953	+0.22(+0.44%)
Jul 03, 2018		48.64	48.64	48.64	0	+0.19(+0.39%)