ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	53.98	54.21	53.57	53.87	259,394	+0.34(+0.64%)
Aug 29, 2019	52.53	53.78	52.28	53.53	766,409	+1.76(+3.40%)
Aug 28, 2019	51.11	52.07	50.78	51.77	263,922	+0.45(+0.89%)
Aug 27, 2019	52.20	52.32	51.17	51.32	694,274	-0.57(-1.09%)
Aug 26, 2019	52.38	52.50	51.64	51.88	356,796	+0.16(+0.31%)
Aug 23, 2019	53.33	53.71	51.61	51.72	706,333	-2.21(-4.11%)
Aug 22, 2019	54.17	54.46	53.47	53.94	353,538	+0.00(+0.00%)
Aug 21, 2019	54.58	54.62	53.77	53.94	410,526	+0.09(+0.16%)
Aug 20, 2019	53.93	54.10	53.30	53.85	477,380	-0.33(-0.61%)
Aug 19, 2019	53.97	54.44	53.62	54.18	629,995	+1.14(+2.14%)
Aug 16, 2019	51.86	53.45	51.86	53.05	388,404	+1.50(+2.92%)
Aug 15, 2019	52.00	52.01	51.23	51.54	632,267	-0.21(-0.40%)
Aug 14, 2019	52.16	52.47	51.59	51.75	814,631	-1.18(-2.23%)
Aug 13, 2019	51.84	54.09	51.76	52.93	579,243	+0.97(+1.86%)
Aug 12, 2019	53.36	53.36	51.94	51.97	225,549	-1.80(-3.34%)
Aug 09, 2019	55.39	55.39	53.70	53.77	288,767	-1.98(-3.55%)
Aug 08, 2019	54.49	55.84	54.25	55.75	868,097	+1.70(+3.15%)
Aug 07, 2019	53.81	54.21	53.23	54.04	540,781	-0.69(-1.26%)
Aug 06, 2019	54.23	55.11	54.16	54.73	830,810	+0.88(+1.63%)
Aug 05, 2019	54.81	54.88	53.36	53.85	800,017	-2.24(-4.00%)
Aug 02, 2019	57.70	58.14	55.91	56.10	912,264	-1.34(-2.34%)
Aug 01, 2019	59.02	59.44	57.21	57.44	921,124	-1.64(-2.77%)
Jul 31, 2019	59.82	60.07	58.68	59.08	714,234	-0.79(-1.31%)
Jul 30, 2019	58.77	59.87	58.64	59.86	510,253	+0.57(+0.96%)
Jul 29, 2019	60.69	60.70	59.15	59.29	735,514	-1.47(-2.41%)
Jul 26, 2019	60.15	60.83	59.29	60.76	488,675	+0.39(+0.64%)
Jul 25, 2019	61.55	61.82	60.34	60.37	469,020	-1.13(-1.83%)
Jul 24, 2019	61.05	61.98	60.98	61.50	598,041	-0.05(-0.08%)
Jul 23, 2019	60.70	61.71	60.36	61.55	691,855	+1.27(+2.10%)
Jul 22, 2019	60.47	60.78	60.09	60.28	244,950	+0.04(+0.06%)
Jul 19, 2019	59.58	60.77	59.31	60.24	411,121	+0.97(+1.63%)
Jul 18, 2019	59.49	59.70	58.94	59.28	438,590	-0.31(-0.52%)
Jul 17, 2019	61.20	61.22	59.45	59.59	672,497	-1.87(-3.05%)
Jul 16, 2019	60.77	61.67	60.51	61.46	346,921	+0.60(+0.98%)
Jul 15, 2019	61.42	61.67	60.72	60.87	318,365	-0.66(-1.08%)
Jul 12, 2019	60.42	61.59	60.38	61.53	333,672	+1.50(+2.51%)
Jul 11, 2019	60.49	60.51	59.40	60.02	493,646	-0.24(-0.39%)
Jul 10, 2019	61.21	61.47	60.16	60.26	366,368	-0.73(-1.19%)
Jul 09, 2019	61.14	61.16	60.66	60.99	517,266	-0.44(-0.71%)
Jul 08, 2019	61.58	61.93	61.22	61.42	343,930	-0.44(-0.70%)
Jul 05, 2019	61.85	62.05	61.12	61.86	336,736	-0.47(-0.76%)
Jul 03, 2019	61.88	62.36	61.56	62.33	191,560	+0.52(+0.84%)
Jul 02, 2019	61.98	62.39	61.66	61.81	894,753	-0.21(-0.34%)
Jul 01, 2019	62.99	63.30	61.50	62.02	464,031	+0.05(+0.08%)
Jun 28, 2019	60.71	62.08	60.71	61.97	863,660	+1.36(+2.25%)
Jun 27, 2019	60.26	60.62	59.82	60.61	620,922	+0.79(+1.31%)
Jun 26, 2019	60.33	60.48	59.82	59.82	953,244	-0.04(-0.06%)
Jun 25, 2019	60.30	60.41	59.76	59.86	752,227	-0.30(-0.50%)
Jun 24, 2019	61.37	61.37	60.08	60.16	503,617	-0.94(-1.53%)
Jun 21, 2019	60.97	61.45	60.75	61.10	535,693	-0.09(-0.15%)
Jun 20, 2019	60.88	61.41	60.33	61.20	574,284	+1.15(+1.92%)
Jun 19, 2019	59.36	60.17	59.06	60.04	378,049	+0.91(+1.54%)
Jun 18, 2019	58.66	59.60	58.20	59.13	428,160	+1.03(+1.78%)
Jun 17, 2019	58.99	58.99	57.99	58.10	261,973	-0.89(-1.51%)
Jun 14, 2019	59.31	59.31	58.37	58.99	529,248	-0.45(-0.76%)
Jun 13, 2019	58.98	59.58	58.53	59.45	743,747	+0.89(+1.52%)
Jun 12, 2019	58.46	58.67	58.09	58.56	267,083	+0.09(+0.16%)
Jun 11, 2019	58.50	59.46	58.06	58.46	395,377	+0.61(+1.05%)
Jun 10, 2019	57.63	58.22	57.59	57.86	583,699	+0.48(+0.84%)
Jun 07, 2019	57.32	57.84	57.16	57.37	383,332	+0.40(+0.71%)
Jun 06, 2019	56.73	57.26	56.24	56.97	366,940	+0.09(+0.17%)
Jun 05, 2019	57.36	57.50	56.35	56.87	542,248	-0.34(-0.59%)
Jun 04, 2019	55.85	57.22	55.70	57.21	922,852	+2.37(+4.32%)