ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	74.93	75.69	73.28	73.33	764,490	-2.14(-2.83%)
Mar 30, 2022	77.27	77.33	75.29	75.47	424,230	-2.26(-2.91%)
Mar 29, 2022	76.20	78.11	75.32	77.73	515,456	+2.95(+3.95%)
Mar 28, 2022	74.49	74.87	73.37	74.77	685,226	-1.05(-1.39%)
Mar 25, 2022	76.25	76.56	75.46	75.83	539,425	-0.42(-0.55%)
Mar 24, 2022	76.96	77.34	75.86	76.25	909,308	-0.29(-0.38%)
Mar 23, 2022	77.97	77.99	76.50	76.54	307,012	-1.92(-2.45%)
Mar 22, 2022	79.49	79.49	77.95	78.46	681,086	-0.19(-0.25%)
Mar 21, 2022	79.51	80.16	78.11	78.65	638,002	-0.68(-0.86%)
Mar 18, 2022	78.15	79.57	76.40	79.34	1,352,402	+1.16(+1.48%)
Mar 17, 2022	77.08	78.37	76.62	78.18	516,661	+0.52(+0.67%)
Mar 16, 2022	75.68	77.76	75.14	77.66	706,491	+2.88(+3.85%)
Mar 15, 2022	75.04	75.05	73.36	74.78	1,246,260	+0.84(+1.13%)
Mar 14, 2022	74.83	75.44	73.48	73.95	876,506	-0.45(-0.60%)
Mar 11, 2022	76.71	77.24	74.38	74.39	504,470	-1.91(-2.50%)
Mar 10, 2022	75.29	76.46	75.01	76.31	635,250	-0.73(-0.95%)
Mar 09, 2022	76.97	77.67	76.51	77.04	709,284	+2.17(+2.90%)
Mar 08, 2022	74.57	77.40	73.30	74.86	1,293,689	+1.10(+1.49%)
Mar 07, 2022	77.83	78.26	73.60	73.77	1,637,083	-3.86(-4.97%)
Mar 04, 2022	80.65	81.11	77.47	77.62	1,197,022	-5.07(-6.13%)
Mar 03, 2022	83.99	83.99	82.20	82.70	668,928	-0.52(-0.63%)
Mar 02, 2022	82.48	83.84	81.92	83.22	976,279	+1.62(+1.99%)
Mar 01, 2022	84.87	85.17	81.08	81.60	760,027	-3.78(-4.43%)
Feb 28, 2022	84.83	86.49	84.61	85.38	572,000	-0.63(-0.73%)
Feb 25, 2022	83.55	86.38	84.42	86.01	610,900	+2.55(+3.05%)
Feb 24, 2022	81.07	83.71	80.26	83.46	680,133	+0.89(+1.08%)
Feb 23, 2022	84.20	84.92	82.53	82.57	710,319	-1.63(-1.94%)
Feb 22, 2022	84.21	85.52	83.73	84.20	903,264	-0.69(-0.81%)
Feb 18, 2022				84.89	0	-0.83(-0.96%)
Feb 17, 2022	84.96	87.17	84.96	85.72	777,488	-0.86(-1.00%)
Feb 16, 2022	85.42	87.18	84.98	86.58	763,074	+0.68(+0.79%)
Feb 15, 2022	85.72	86.46	84.88	85.90	597,847	+1.37(+1.62%)
Feb 14, 2022	84.33	85.33	83.52	84.53	1,390,674	-0.04(-0.05%)
Feb 11, 2022	88.15	88.55	84.13	84.57	1,013,889	-4.06(-4.58%)
Feb 10, 2022	91.44	93.23	87.79	88.63	933,854	-3.72(-4.03%)
Feb 09, 2022	92.38	93.54	91.60	92.35	559,828	+0.93(+1.02%)
Feb 08, 2022	90.24	91.77	89.72	91.42	564,657	+1.26(+1.40%)
Feb 07, 2022	89.76	90.62	88.75	90.16	488,258	+0.77(+0.86%)
Feb 04, 2022	89.47	90.33	87.89	89.39	357,600	-0.51(-0.56%)
Feb 03, 2022	90.01	90.86		89.90	362,177	-0.83(-0.91%)
Feb 02, 2022	90.52	91.37	89.70	90.72	416,979	+0.56(+0.63%)
Feb 01, 2022	89.86	90.40	88.69	90.16	564,026	+0.85(+0.95%)
Jan 31, 2022	87.44	89.45		89.31	622,697	+1.28(+1.46%)
Jan 28, 2022	87.24	87.90	85.55	88.03	433,335	+0.45(+0.51%)
Jan 27, 2022	90.37	91.56	86.64	87.58	413,003	-2.25(-2.51%)
Jan 26, 2022	91.69	92.55	88.83	89.84	354,180	-0.38(-0.42%)
Jan 25, 2022	90.36	91.08	88.24	90.22	318,998	-2.09(-2.26%)
Jan 24, 2022	89.45	92.79	88.25	92.30	332,555	+1.15(+1.26%)
Jan 21, 2022	92.43	93.89	91.10	91.16	355,495	-1.76(-1.89%)
Jan 20, 2022	94.53	95.10	92.65	92.92	391,323	-1.29(-1.37%)
Jan 19, 2022	95.22	95.70	93.97	94.21	270,253	-0.99(-1.04%)
Jan 18, 2022	95.40	95.78	94.07	95.20	324,882	-1.53(-1.58%)
Jan 14, 2022				96.73	0	-1.01(-1.03%)
Jan 13, 2022	97.95	98.95	97.42	97.74	282,036	+0.12(+0.12%)
Jan 12, 2022	97.09	98.09	96.37	97.62	324,047	+0.90(+0.93%)
Jan 11, 2022	96.40	96.73	94.28	96.72	220,599	+0.58(+0.61%)
Jan 10, 2022	96.52	96.52	94.93	96.13	327,317	-1.58(-1.62%)
Jan 07, 2022	99.05	99.41	97.41	97.72	317,473	-1.55(-1.57%)
Jan 06, 2022	99.50	100.44	98.97	99.27	248,103	-0.05(-0.05%)
Jan 05, 2022	101.58	102.03	99.25	99.32	336,059	-1.96(-1.94%)
Jan 04, 2022	99.43	101.79	98.96	101.28	513,184	+2.46(+2.49%)