ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.31	55.53	53.59	55.08	709,665	-1.06(-1.89%)
May 28, 2020	58.06	58.06	56.03	56.14	778,412	-1.32(-2.29%)
May 27, 2020	56.81	57.75	56.68	57.45	1,002,954	+1.91(+3.44%)
May 26, 2020	54.32	55.93	53.52	55.54	801,852	+3.75(+7.24%)
May 22, 2020	51.57	52.11	51.09	51.79	715,113	+0.44(+0.85%)
May 21, 2020	51.48	52.20	51.12	51.35	653,168	-0.22(-0.43%)
May 20, 2020	51.49	52.27	51.16	51.57	713,611	+1.09(+2.16%)
May 19, 2020	50.53	51.93	49.92	50.49	1,007,120	-0.49(-0.96%)
May 18, 2020	48.83	51.07	47.15	50.97	754,293	+4.67(+10.08%)
May 15, 2020	44.79	46.33	44.23	46.30	1,046,688	+1.08(+2.39%)
May 14, 2020	43.35	45.26	42.20	45.23	999,785	+0.61(+1.37%)
May 13, 2020	44.96	45.15	44.23	44.61	831,708	-0.73(-1.60%)
May 12, 2020	48.17	48.43	45.32	45.34	690,947	-2.73(-5.68%)
May 11, 2020	48.14	48.41	46.80	48.07	765,036	-0.94(-1.91%)
May 08, 2020	47.64	49.06	47.38	49.01	558,073	+2.63(+5.68%)
May 07, 2020	46.65	47.39	46.21	46.37	596,031	+0.57(+1.25%)
May 06, 2020	46.46	46.63	45.72	45.80	600,162	-0.12(-0.27%)
May 05, 2020	46.17	47.06	45.88	45.92	761,236	+0.58(+1.28%)
May 04, 2020	47.05	47.05	45.06	45.34	940,957	-2.73(-5.68%)
May 01, 2020	51.75	52.20	46.74	48.07	855,809	-2.25(-4.48%)
Apr 30, 2020	51.52	51.75	50.18	50.32	806,247	-2.61(-4.92%)
Apr 29, 2020	51.72	53.45	51.14	52.93	817,159	+2.86(+5.72%)
Apr 28, 2020	50.96	51.96	49.57	50.07	788,837	+0.31(+0.63%)
Apr 27, 2020	47.88	50.16	47.50	49.75	540,351	+2.53(+5.36%)
Apr 24, 2020	47.31	47.42	46.20	47.22	390,556	+0.42(+0.90%)
Apr 23, 2020	46.15	47.61	45.55	46.80	681,290	+1.46(+3.22%)
Apr 22, 2020	46.30	46.30	44.74	45.34	445,046	+0.64(+1.43%)
Apr 21, 2020	44.84	45.54	43.96	44.70	553,188	-1.70(-3.66%)
Apr 20, 2020	45.32	46.89	45.03	46.40	744,964	-0.27(-0.57%)
Apr 17, 2020	46.47	47.47	46.22	46.67	842,295	+2.06(+4.62%)
Apr 16, 2020	44.33	44.69	42.89	44.61	663,979	+0.11(+0.26%)
Apr 15, 2020	44.77	44.79	43.33	44.49	619,510	-2.29(-4.90%)
Apr 14, 2020	46.89	48.08	46.11	46.78	726,291	+0.01(+0.02%)
Apr 13, 2020	48.92	48.98	46.23	46.77	490,914	-2.12(-4.33%)
Apr 09, 2020	49.52	50.47	47.94	48.89	1,185,708	+0.57(+1.19%)
Apr 08, 2020	46.35	49.15	45.87	48.32	581,821	+2.64(+5.79%)
Apr 07, 2020	47.55	48.70	45.58	45.67	594,773	+0.52(+1.16%)
Apr 06, 2020	44.94	46.02	44.04	45.15	890,317	+2.64(+6.22%)
Apr 03, 2020	42.45	43.31	41.47	42.51	680,122	-0.11(-0.27%)
Apr 02, 2020	41.75	43.91	41.56	42.62	646,535	+0.65(+1.55%)
Apr 01, 2020	40.89	42.29	39.95	41.97	1,054,524	-1.33(-3.06%)
Mar 31, 2020	43.31	44.30	42.63	43.30	928,414	-0.37(-0.85%)
Mar 30, 2020	40.92	44.02	40.52	43.67	1,192,934	+2.75(+6.72%)
Mar 27, 2020	41.83	42.36	40.47	40.92	733,132	-3.36(-7.59%)
Mar 26, 2020	44.57	46.02	43.36	44.28	915,538	+0.34(+0.78%)
Mar 25, 2020	42.51	45.42	39.98	43.94	1,015,616	+1.64(+3.88%)
Mar 24, 2020	38.90	42.44	38.14	42.30	987,657	+6.03(+16.64%)
Mar 23, 2020	36.47	37.21	33.80	36.26	1,174,262	-0.59(-1.61%)
Mar 20, 2020	38.57	40.58	36.44	36.85	2,107,205	-1.51(-3.93%)
Mar 19, 2020	36.18	39.06	34.36	38.36	1,404,517	+1.64(+4.47%)
Mar 18, 2020	38.88	40.54	35.45	36.72	1,952,578	-5.66(-13.36%)
Mar 17, 2020	41.43	43.78	39.70	42.38	2,998,726	+1.59(+3.91%)
Mar 16, 2020	40.78	44.19	40.62	40.79	2,538,861	-4.12(-9.18%)
Mar 13, 2020	43.66	45.45	41.56	44.91	2,063,833	+4.07(+9.95%)
Mar 12, 2020	42.23	44.07	39.41	40.85	1,591,604	-4.73(-10.39%)
Mar 11, 2020	47.92	48.04	44.93	45.58	986,408	-4.31(-8.63%)
Mar 10, 2020	47.60	50.03	46.28	49.89	1,445,434	+4.30(+9.43%)
Mar 09, 2020	45.64	49.00	44.55	45.59	1,847,852	-8.41(-15.58%)
Mar 06, 2020	51.97	54.33	51.72	54.00	1,113,192	-0.09(-0.18%)
Mar 05, 2020	56.12	56.50	53.70	54.10	716,498	-4.06(-6.98%)
Mar 04, 2020	57.82	58.24	56.13	58.16	794,607	+2.49(+4.47%)
Mar 03, 2020	58.27	59.10	55.43	55.67	1,214,729	-2.52(-4.33%)