ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.97	52.30	50.62	52.08	618,336	+0.89(+1.74%)
Nov 29, 2018	51.60	52.00	50.79	51.19	483,116	-0.71(-1.38%)
Nov 28, 2018	51.04	51.96	49.66	51.91	618,253	+1.00(+1.96%)
Nov 27, 2018	50.87	51.64	50.62	50.91	712,457	-0.38(-0.73%)
Nov 26, 2018	51.24	51.67	50.45	51.29	768,971	+0.48(+0.94%)
Nov 23, 2018	50.56	51.24	50.56	50.81	247,526	-0.43(-0.84%)
Nov 21, 2018		51.24	51.24	51.24	0	+0.72(+1.43%)
Nov 20, 2018	50.96	52.19	50.47	50.52	656,963	-1.33(-2.57%)
Nov 19, 2018	52.62	52.83	51.59	51.85	675,473	-0.92(-1.74%)
Nov 16, 2018	52.29	53.01	51.63	52.77	668,587	+0.23(+0.43%)
Nov 15, 2018	51.42	52.75	51.06	52.54	548,120	+0.73(+1.41%)
Nov 14, 2018	52.58	52.97	51.55	51.81	768,569	-0.25(-0.49%)
Nov 13, 2018	51.88	52.73	51.27	52.07	1,180,165	+0.39(+0.75%)
Nov 12, 2018	53.21	53.21	51.53	51.68	805,103	-1.45(-2.72%)
Nov 09, 2018	53.02	53.41	52.23	53.13	781,331	-0.23(-0.44%)
Nov 08, 2018	53.06	54.43	53.06	53.36	462,388	+0.13(+0.25%)
Nov 07, 2018	53.34	53.62	52.38	53.23	509,278	+0.45(+0.85%)
Nov 06, 2018	52.16	52.84	51.66	52.78	1,057,041	+0.50(+0.95%)
Nov 05, 2018	53.83	53.97	51.61	52.28	1,207,129	-1.23(-2.30%)
Nov 02, 2018	54.54	57.67	52.92	53.51	1,933,260	+3.95(+7.98%)
Nov 01, 2018	47.71	49.82	47.38	49.56	995,682	+2.12(+4.48%)
Oct 31, 2018	47.61	48.52	47.41	47.43	1,059,459	+0.62(+1.32%)
Oct 30, 2018	46.44	46.91	45.77	46.81	913,265	+0.35(+0.75%)
Oct 29, 2018	47.10	48.33	45.86	46.47	1,836,561	+0.64(+1.39%)
Oct 26, 2018	44.40	46.56	44.02	45.83	879,277	+0.78(+1.73%)
Oct 25, 2018	43.82	45.34	43.49	45.05	1,000,951	+1.63(+3.76%)
Oct 24, 2018	46.31	46.33	43.30	43.41	1,152,910	-2.72(-5.90%)
Oct 23, 2018	45.84	46.70	45.10	46.14	1,509,241	-1.01(-2.13%)
Oct 22, 2018	47.08	47.53	46.84	47.14	989,033	-0.38(-0.79%)
Oct 19, 2018	48.44	49.12	47.36	47.52	393,486	-0.79(-1.63%)
Oct 18, 2018	48.84	50.07	48.22	48.31	716,202	-1.24(-2.50%)
Oct 17, 2018	49.95	50.01	48.90	49.55	747,210	-0.63(-1.25%)
Oct 16, 2018	49.76	50.23	49.01	50.18	475,220	+0.92(+1.87%)
Oct 15, 2018	49.47	49.88	48.74	49.26	777,546	-0.38(-0.76%)
Oct 12, 2018	50.44	50.73	48.66	49.63	799,643	+0.11(+0.23%)
Oct 11, 2018	49.72	50.61	49.20	49.52	1,224,355	-0.53(-1.05%)
Oct 10, 2018	52.72	52.78	49.98	50.05	855,034	-2.96(-5.58%)
Oct 09, 2018	55.21	55.35	52.94	53.00	780,765	-2.32(-4.19%)
Oct 08, 2018	55.42	55.64	54.83	55.32	961,156	-0.69(-1.22%)
Oct 05, 2018	56.93	57.33	55.68	56.01	543,173	-1.02(-1.80%)
Oct 04, 2018	57.16	57.76	56.86	57.03	577,295	-0.36(-0.62%)
Oct 03, 2018	57.27	57.72	56.84	57.39	514,626	+0.40(+0.71%)
Oct 02, 2018	56.60	57.13	56.34	56.99	397,280	+0.35(+0.61%)
Oct 01, 2018	58.00	58.12	56.33	56.64	410,201	-0.90(-1.57%)
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%)