ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	57.18	57.89	57.08	57.55	548,859	+0.22(+0.38%)
Sep 27, 2018	57.36	57.79	57.09	57.33	417,651	+0.03(+0.05%)
Sep 26, 2018	57.35	57.53	56.91	57.30	651,533	+0.00(+0.00%)
Sep 25, 2018	57.50	57.50	57.00	57.30	798,038	-0.15(-0.26%)
Sep 24, 2018	57.32	57.82	57.05	57.45	841,653	-0.02(-0.03%)
Sep 21, 2018	57.47	58.28	57.42	57.47	1,082,710	+0.27(+0.48%)
Sep 20, 2018	56.57	57.63	56.29	57.20	897,248	+1.31(+2.34%)
Sep 19, 2018	55.49	56.12	55.36	55.89	521,717	+0.42(+0.76%)
Sep 18, 2018	54.91	55.57	54.20	55.47	526,505	+0.76(+1.39%)
Sep 17, 2018	55.47	55.69	54.67	54.71	483,834	-0.65(-1.17%)
Sep 14, 2018	55.07	55.77	54.96	55.36	740,045	+0.44(+0.80%)
Sep 13, 2018	54.77	55.20	54.71	54.92	800,939	+0.48(+0.88%)
Sep 12, 2018	54.53	54.80	54.15	54.44	527,989	-0.10(-0.19%)
Sep 11, 2018	54.31	55.19	54.08	54.54	514,538	-0.11(-0.21%)
Sep 10, 2018	54.83	55.21	54.50	54.65	407,791	+0.08(+0.14%)
Sep 07, 2018	54.40	54.77	53.78	54.58	838,512	-0.06(-0.11%)
Sep 06, 2018	55.38	55.75	54.63	54.64	501,060	-0.68(-1.24%)
Sep 05, 2018	54.94	55.60	54.80	55.33	635,329	+0.27(+0.49%)
Sep 04, 2018	55.37	55.58	54.48	55.05	549,618	-0.35(-0.63%)
Aug 31, 2018		55.40	55.40	55.40	0	-0.07(-0.12%)
Aug 30, 2018	56.05	56.19	55.31	55.47	458,301	-0.72(-1.28%)
Aug 29, 2018	56.45	56.48	55.37	56.19	921,297	-0.12(-0.22%)
Aug 28, 2018	57.26	57.42	56.02	56.31	538,655	-0.70(-1.23%)
Aug 27, 2018	56.75	57.35	56.74	57.01	728,051	+0.59(+1.05%)
Aug 24, 2018	56.83	56.96	56.19	56.42	380,264	-0.15(-0.27%)
Aug 23, 2018	57.06	57.17	56.52	56.57	427,592	-0.65(-1.13%)
Aug 22, 2018	57.64	57.76	56.83	57.22	597,541	-1.01(-1.74%)
Aug 21, 2018	57.86	58.66	57.76	58.23	496,311	+0.53(+0.93%)
Aug 20, 2018	57.43	58.08	57.03	57.70	822,832	+0.41(+0.72%)
Aug 17, 2018	56.08	57.43	56.08	57.28	397,229	+1.16(+2.07%)
Aug 16, 2018	55.84	56.31	55.78	56.12	396,525	+0.60(+1.08%)
Aug 15, 2018	55.68	56.04	54.37	55.52	749,442	-0.67(-1.18%)
Aug 14, 2018	56.24	56.67	56.00	56.19	470,526	+0.15(+0.27%)
Aug 13, 2018	56.58	56.87	55.82	56.04	413,072	-0.49(-0.86%)
Aug 10, 2018	56.53	56.93	55.98	56.53	563,354	-0.26(-0.46%)
Aug 09, 2018	57.62	58.00	56.71	56.79	543,287	-0.74(-1.29%)
Aug 08, 2018	58.26	58.45	56.97	57.53	711,937	-0.71(-1.22%)
Aug 07, 2018	58.64	59.08	58.20	58.24	875,152	+0.03(+0.05%)
Aug 06, 2018	58.43	58.80	57.44	58.21	1,064,718	+0.53(+0.93%)
Aug 03, 2018	55.06	58.28	55.00	57.68	1,937,492	+4.83(+9.13%)
Aug 02, 2018	51.91	53.00	51.54	52.85	735,843	+0.53(+1.02%)
Aug 01, 2018	52.90	53.40	52.23	52.32	1,445,636	-0.80(-1.50%)
Jul 31, 2018	51.97	53.28	51.93	53.11	472,156	+1.55(+3.00%)
Jul 30, 2018	52.34	52.62	51.45	51.57	418,589	-0.56(-1.08%)
Jul 27, 2018	52.71	52.97	51.93	52.13	699,178	-0.37(-0.71%)
Jul 26, 2018	50.86	52.79	50.67	52.50	940,510	+1.77(+3.49%)
Jul 25, 2018	50.41	50.77	49.85	50.73	459,748	+0.11(+0.22%)
Jul 24, 2018	50.16	51.08	50.16	50.62	843,059	+1.05(+2.12%)
Jul 23, 2018	50.55	50.55	49.52	49.57	727,220	-0.98(-1.95%)
Jul 20, 2018	50.43	50.91	50.42	50.55	591,357	-0.01(-0.02%)
Jul 19, 2018	49.76	50.75	49.46	50.56	621,133	+0.37(+0.75%)
Jul 18, 2018	49.47	50.20	49.32	50.19	573,934	+0.83(+1.69%)
Jul 17, 2018	48.73	49.41	48.53	49.36	486,701	+0.53(+1.09%)
Jul 16, 2018	49.51	49.76	48.64	48.82	666,732	-0.75(-1.51%)
Jul 13, 2018	48.91	49.63	48.91	49.57	291,094	+0.53(+1.09%)
Jul 12, 2018	49.36	49.36	48.18	49.04	812,335	+0.01(+0.02%)
Jul 11, 2018	49.10	49.35	48.71	49.03	1,102,337	-0.85(-1.71%)
Jul 10, 2018	49.75	50.58	49.56	49.88	716,215	+0.10(+0.21%)
Jul 09, 2018	48.96	49.83	48.96	49.78	1,162,891	+1.17(+2.41%)
Jul 06, 2018	48.67	48.98	48.43	48.61	436,053	-0.25(-0.52%)
Jul 05, 2018	49.06	49.06	48.42	48.86	832,858	+0.22(+0.44%)
Jul 03, 2018		48.64	48.64	48.64	0	+0.19(+0.39%)