ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.28	50.69	50.05	50.42	493,145	+0.29(+0.58%)
Nov 29, 2017	49.80	50.51	49.41	50.13	1,691,694	+0.34(+0.69%)
Nov 28, 2017	48.71	49.95	48.65	49.78	522,708	+1.05(+2.16%)
Nov 27, 2017	48.26	48.80	48.24	48.73	365,295	+0.42(+0.87%)
Nov 24, 2017	48.61	48.61	48.28	48.31	131,777	-0.14(-0.29%)
Nov 22, 2017	48.56	48.77	48.45	48.45	398,377	+0.05(+0.10%)
Nov 21, 2017	48.25	48.41	48.16	48.41	405,762	+0.46(+0.95%)
Nov 20, 2017	47.81	47.97	47.51	47.95	364,920	+0.18(+0.37%)
Nov 17, 2017	47.39	47.96	47.25	47.77	492,396	+0.22(+0.47%)
Nov 16, 2017	46.45	47.66	46.45	47.55	731,209	+1.28(+2.77%)
Nov 15, 2017	46.51	46.61	45.88	46.27	779,611	-0.63(-1.35%)
Nov 14, 2017	47.03	47.39	46.44	46.90	1,039,635	-0.60(-1.25%)
Nov 13, 2017	47.06	47.55	46.97	47.49	697,897	+0.04(+0.08%)
Nov 10, 2017	47.43	47.90	47.13	47.46	480,881	+0.09(+0.20%)
Nov 09, 2017	46.99	47.58	46.94	47.36	612,666	-0.02(-0.04%)
Nov 08, 2017	47.93	47.99	46.94	47.38	990,245	-0.60(-1.24%)
Nov 07, 2017	48.37	48.80	47.87	47.98	460,858	-0.29(-0.60%)
Nov 06, 2017	47.71	48.75	47.41	48.27	633,942	+0.53(+1.11%)
Nov 03, 2017	48.24	49.30	47.64	47.74	1,313,108	-0.17(-0.35%)
Nov 02, 2017	43.94	48.04	43.79	47.90	3,222,727	+4.37(+10.04%)
Nov 01, 2017	43.91	44.15	43.51	43.53	1,166,994	+0.15(+0.34%)
Oct 31, 2017	43.10	43.77	42.91	43.38	630,701	+0.52(+1.22%)
Oct 30, 2017	43.65	43.73	42.83	42.86	541,951	-0.86(-1.96%)
Oct 27, 2017	43.95	44.03	43.39	43.72	420,907	-0.31(-0.70%)
Oct 26, 2017	43.89	44.14	43.67	44.03	579,264	+0.42(+0.96%)
Oct 25, 2017	44.11	44.32	43.05	43.61	807,907	-0.58(-1.31%)
Oct 24, 2017	43.90	44.63	43.79	44.18	1,146,242	+0.57(+1.30%)
Oct 23, 2017	44.18	44.18	43.57	43.62	947,344	-0.03(-0.06%)
Oct 20, 2017	43.47	43.80	43.43	43.64	643,272	+0.30(+0.69%)
Oct 19, 2017	43.25	43.53	43.22	43.35	470,066	-0.20(-0.47%)
Oct 18, 2017	43.36	43.86	43.20	43.55	666,447	+0.32(+0.73%)
Oct 17, 2017	43.45	43.75	43.19	43.23	538,845	-0.27(-0.62%)
Oct 16, 2017	43.38	43.90	43.36	43.50	1,068,603	+0.48(+1.12%)
Oct 13, 2017	42.97	43.30	42.97	43.02	424,778	+0.33(+0.76%)
Oct 12, 2017	42.48	43.08	42.24	42.70	567,079	+0.20(+0.46%)
Oct 11, 2017	42.37	42.69	42.21	42.50	812,241	+0.18(+0.42%)
Oct 10, 2017	42.81	42.81	42.18	42.32	584,169	-0.23(-0.55%)
Oct 09, 2017	42.25	43.50	42.25	42.56	1,129,172	+0.64(+1.53%)
Oct 06, 2017	41.64	42.17	41.51	41.91	493,070	+0.10(+0.24%)
Oct 05, 2017	41.76	41.90	41.49	41.81	1,053,912	+0.20(+0.49%)
Oct 04, 2017	41.78	41.94	41.50	41.61	434,899	-0.09(-0.22%)
Oct 03, 2017	41.62	41.84	41.32	41.70	731,159	+0.23(+0.56%)
Oct 02, 2017	41.13	41.50	40.98	41.47	419,579	+0.29(+0.70%)
Sep 29, 2017	41.09	41.23	40.70	41.18	435,262	+0.17(+0.41%)
Sep 28, 2017	41.12	41.27	40.50	41.01	282,021	-0.15(-0.36%)
Sep 27, 2017			40.99	41.16	542,152	-0.13(-0.32%)
Sep 26, 2017	41.62	41.65	41.18	41.29	639,838	-0.11(-0.27%)
Sep 25, 2017	41.26	41.68	41.17	41.40	674,854	+0.07(+0.18%)
Sep 22, 2017	40.22	41.46	40.22	41.33	564,966	+1.06(+2.63%)
Sep 21, 2017	40.40	40.52	40.21	40.27	290,862	-0.09(-0.23%)
Sep 20, 2017	40.34	40.48	39.85	40.36	574,042	+0.18(+0.44%)
Sep 19, 2017	39.66	40.21	39.57	40.18	759,810	+0.52(+1.31%)
Sep 18, 2017	39.37	39.72	39.31	39.66	345,291	+0.42(+1.07%)
Sep 15, 2017	38.89	39.31	38.75	39.24	691,916	+0.27(+0.69%)
Sep 14, 2017	38.49	38.97	38.37	38.97	504,705	+0.47(+1.21%)
Sep 13, 2017	38.45	38.76	38.39	38.51	276,850	+0.02(+0.05%)
Sep 12, 2017	38.30	38.54	38.10	38.49	345,464	+0.42(+1.10%)
Sep 11, 2017	37.70	38.27	37.30	38.07	482,394	+0.79(+2.12%)
Sep 08, 2017	36.73	37.41	36.44	37.28	335,058	+0.47(+1.28%)
Sep 07, 2017	37.01	37.10	36.23	36.81	295,181	-0.11(-0.30%)
Sep 06, 2017	37.05	37.27	36.70	36.92	243,279	+0.05(+0.13%)
Sep 05, 2017	37.52	37.62	36.83	36.87	271,288	-0.71(-1.90%)