ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.00	53.15	52.04	52.22	614,726	-0.43(-0.81%)
Jan 30, 2018	52.81	53.08	52.32	52.65	608,803	-0.45(-0.84%)
Jan 29, 2018	53.36	53.73	53.01	53.10	666,504	-0.46(-0.85%)
Jan 26, 2018	53.28	53.56	52.97	53.56	820,137	+0.53(+1.00%)
Jan 25, 2018	53.21	53.22	51.00	53.02	563,281	+0.15(+0.28%)
Jan 24, 2018	52.91	53.33	52.64	52.87	866,047	+0.27(+0.51%)
Jan 23, 2018	52.24	52.86	52.24	52.60	702,743	-0.01(-0.02%)
Jan 22, 2018	52.50	52.86	51.84	52.61	681,292	+0.13(+0.25%)
Jan 19, 2018	51.83	52.50	51.66	52.48	1,182,115	+0.90(+1.75%)
Jan 18, 2018	51.32	51.73	50.94	51.58	606,429	+0.21(+0.42%)
Jan 17, 2018	50.95	51.66	50.57	51.36	475,914	+0.67(+1.32%)
Jan 16, 2018	51.75	51.75	50.32	50.69	348,406	-0.51(-1.00%)
Jan 12, 2018		51.21	51.21	51.21	0	+0.01(+0.02%)
Jan 11, 2018	50.80	51.23	50.55	51.20	285,618	+0.68(+1.35%)
Jan 10, 2018	50.96	50.96	50.40	50.52	521,807	-0.52(-1.02%)
Jan 09, 2018	51.49	51.61	50.90	51.04	899,249	-0.05(-0.09%)
Jan 08, 2018	50.37	51.34	50.25	51.08	668,071	+0.64(+1.28%)
Jan 05, 2018	49.84	50.52	49.84	50.44	403,876	+0.75(+1.50%)
Jan 04, 2018	49.91	49.96	49.45	49.69	988,171	+0.14(+0.28%)
Jan 03, 2018	49.60	49.82	49.30	49.55	899,987	+0.06(+0.11%)
Jan 02, 2018	50.05	50.05	49.27	49.50	618,274	-0.27(-0.54%)
Dec 29, 2017		49.77	49.77	49.77	0	-0.25(-0.50%)
Dec 28, 2017	50.51	50.51	49.84	50.02	335,065	-0.22(-0.45%)
Dec 27, 2017	50.11	50.57	50.10	50.24	253,249	+0.11(+0.22%)
Dec 26, 2017	50.21	50.40	49.93	50.13	211,024	-0.13(-0.26%)
Dec 22, 2017	50.70	50.70	50.01	50.26	236,119	-0.38(-0.75%)
Dec 21, 2017	50.35	50.80	49.93	50.65	276,369	+0.48(+0.95%)
Dec 20, 2017	50.20	50.89	49.76	50.17	1,188,891	+0.21(+0.43%)
Dec 19, 2017	49.85	50.15	49.71	49.96	326,802	+0.21(+0.41%)
Dec 18, 2017	49.42	50.08	49.20	49.75	807,309	+0.76(+1.54%)
Dec 15, 2017	48.68	49.58	48.66	49.00	1,294,259	+0.57(+1.17%)
Dec 14, 2017	49.26	49.32	48.38	48.43	343,523	-0.87(-1.76%)
Dec 13, 2017	49.04	49.63	48.79	49.29	558,020	+0.29(+0.59%)
Dec 12, 2017	49.33	49.56	48.90	49.00	406,288	+0.05(+0.10%)
Dec 11, 2017	49.58	49.72	48.86	48.96	559,827	-0.55(-1.11%)
Dec 08, 2017	50.10	50.15	49.48	49.51	686,145	-0.16(-0.32%)
Dec 07, 2017	49.26	50.14	49.26	49.67	735,166	+0.31(+0.62%)
Dec 06, 2017	49.21	49.72	49.21	49.36	505,207	-0.05(-0.09%)
Dec 05, 2017	50.10	50.10	49.18	49.41	571,981	-0.65(-1.30%)
Dec 04, 2017	50.51	50.97	50.06	50.06	600,021	+0.24(+0.49%)
Dec 01, 2017	50.40	50.40	49.01	49.82	533,134	-0.60(-1.20%)
Nov 30, 2017	50.28	50.70	50.06	50.42	493,089	+0.29(+0.58%)
Nov 29, 2017	49.81	50.51	49.42	50.13	1,691,500	+0.34(+0.69%)
Nov 28, 2017	48.72	49.96	48.66	49.79	522,649	+1.05(+2.16%)
Nov 27, 2017	48.26	48.80	48.24	48.74	365,254	+0.42(+0.87%)
Nov 24, 2017	48.62	48.62	48.28	48.32	131,761	-0.14(-0.29%)
Nov 22, 2017	48.57	48.77	48.46	48.46	398,332	+0.05(+0.10%)
Nov 21, 2017	48.25	48.42	48.17	48.41	405,715	+0.46(+0.95%)
Nov 20, 2017	47.82	47.97	47.52	47.96	364,878	+0.18(+0.37%)
Nov 17, 2017	47.40	47.97	47.26	47.78	492,340	+0.22(+0.47%)
Nov 16, 2017	46.46	47.67	46.46	47.56	731,125	+1.28(+2.77%)
Nov 15, 2017	46.51	46.62	45.89	46.27	779,522	-0.63(-1.35%)
Nov 14, 2017	47.04	47.40	46.45	46.90	1,039,515	-0.60(-1.25%)
Nov 13, 2017	47.06	47.56	46.97	47.50	697,817	+0.04(+0.08%)
Nov 10, 2017	47.44	47.91	47.14	47.46	480,826	+0.09(+0.20%)
Nov 09, 2017	47.00	47.58	46.94	47.37	612,595	-0.02(-0.04%)
Nov 08, 2017	47.94	47.99	46.94	47.39	990,132	-0.60(-1.24%)
Nov 07, 2017	48.37	48.80	47.87	47.98	460,805	-0.29(-0.60%)
Nov 06, 2017	47.71	48.76	47.42	48.27	633,869	+0.53(+1.11%)
Nov 03, 2017	48.24	49.30	47.65	47.74	1,312,958	-0.17(-0.35%)
Nov 02, 2017	43.95	48.05	43.80	47.91	3,222,358	+4.37(+10.04%)