ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.99	53.15	52.04	52.22	614,797	-0.43(-0.81%)
Jan 30, 2018	52.80	53.07	52.31	52.64	608,873	-0.45(-0.84%)
Jan 29, 2018	53.35	53.73	53.01	53.09	666,581	-0.46(-0.85%)
Jan 26, 2018	53.27	53.55	52.96	53.55	820,231	+0.53(+1.00%)
Jan 25, 2018	53.20	53.21	50.99	53.02	563,346	+0.15(+0.28%)
Jan 24, 2018	52.91	53.33	52.64	52.87	866,146	+0.27(+0.51%)
Jan 23, 2018	52.23	52.85	52.23	52.60	702,824	-0.01(-0.02%)
Jan 22, 2018	52.50	52.85	51.83	52.61	681,370	+0.13(+0.25%)
Jan 19, 2018	51.82	52.50	51.66	52.48	1,182,250	+0.90(+1.75%)
Jan 18, 2018	51.31	51.72	50.94	51.57	606,499	+0.21(+0.42%)
Jan 17, 2018	50.95	51.66	50.57	51.36	475,968	+0.67(+1.32%)
Jan 16, 2018	51.74	51.74	50.31	50.69	348,446	-0.51(-1.00%)
Jan 12, 2018		51.20	51.20	51.20	0	+0.01(+0.02%)
Jan 11, 2018	50.80	51.23	50.55	51.19	285,651	+0.68(+1.35%)
Jan 10, 2018	50.96	50.96	50.40	50.51	521,867	-0.52(-1.02%)
Jan 09, 2018	51.49	51.60	50.89	51.03	899,352	-0.05(-0.09%)
Jan 08, 2018	50.36	51.33	50.25	51.08	668,148	+0.64(+1.28%)
Jan 05, 2018	49.84	50.52	49.84	50.44	403,922	+0.75(+1.50%)
Jan 04, 2018	49.90	49.95	49.44	49.69	988,284	+0.14(+0.28%)
Jan 03, 2018	49.60	49.81	49.30	49.55	900,090	+0.06(+0.11%)
Jan 02, 2018	50.04	50.04	49.26	49.49	618,345	-0.27(-0.54%)
Dec 29, 2017		49.76	49.76	49.76	0	-0.25(-0.50%)
Dec 28, 2017	50.50	50.50	49.84	50.02	335,104	-0.22(-0.45%)
Dec 27, 2017	50.11	50.57	50.09	50.24	253,278	+0.11(+0.22%)
Dec 26, 2017	50.20	50.40	49.93	50.13	211,048	-0.13(-0.26%)
Dec 22, 2017	50.70	50.70	50.01	50.26	236,146	-0.38(-0.75%)
Dec 21, 2017	50.34	50.80	49.92	50.64	276,401	+0.48(+0.95%)
Dec 20, 2017	50.19	50.88	49.75	50.16	1,189,027	+0.21(+0.43%)
Dec 19, 2017	49.85	50.14	49.71	49.95	326,839	+0.21(+0.41%)
Dec 18, 2017	49.42	50.07	49.19	49.74	807,401	+0.76(+1.54%)
Dec 15, 2017	48.67	49.58	48.65	48.99	1,294,407	+0.57(+1.17%)
Dec 14, 2017	49.25	49.32	48.37	48.42	343,562	-0.87(-1.76%)
Dec 13, 2017	49.04	49.62	48.78	49.29	558,084	+0.29(+0.59%)
Dec 12, 2017	49.33	49.56	48.90	49.00	406,335	+0.05(+0.10%)
Dec 11, 2017	49.58	49.71	48.85	48.95	559,891	-0.55(-1.11%)
Dec 08, 2017	50.10	50.15	49.47	49.50	686,224	-0.16(-0.32%)
Dec 07, 2017	49.25	50.13	49.25	49.66	735,250	+0.31(+0.62%)
Dec 06, 2017	49.21	49.71	49.21	49.36	505,264	-0.05(-0.09%)
Dec 05, 2017	50.09	50.09	49.18	49.40	572,046	-0.65(-1.30%)
Dec 04, 2017	50.50	50.96	50.05	50.05	600,089	+0.24(+0.49%)
Dec 01, 2017	50.40	50.40	49.00	49.81	533,195	-0.60(-1.20%)
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%)