ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.53	54.57	53.94	54.41	674,405	-0.94(-1.71%)
May 30, 2019	55.19	56.35	55.06	55.35	371,499	+0.22(+0.39%)
May 29, 2019	53.99	55.47	53.94	55.13	879,990	+0.59(+1.09%)
May 28, 2019	55.06	55.26	54.41	54.54	463,908	-0.41(-0.74%)
May 24, 2019	55.12	55.12	54.59	54.95	441,943	+0.22(+0.40%)
May 23, 2019	55.23	55.23	54.21	54.73	369,812	-1.32(-2.36%)
May 22, 2019	56.39	56.63	56.03	56.05	354,069	-0.72(-1.26%)
May 21, 2019	56.56	56.82	56.28	56.77	396,682	+0.95(+1.71%)
May 20, 2019	56.02	56.41	55.72	55.81	581,823	-0.74(-1.30%)
May 17, 2019	57.04	57.55	56.28	56.55	410,595	-1.16(-2.01%)
May 16, 2019	57.39	58.03	57.26	57.71	535,001	+0.75(+1.31%)
May 15, 2019	55.90	57.01	55.55	56.97	608,409	+0.39(+0.68%)
May 14, 2019	56.23	56.92	55.89	56.58	954,136	+0.63(+1.13%)
May 13, 2019	56.35	56.54	55.46	55.95	687,275	-1.75(-3.03%)
May 10, 2019	57.08	57.82	56.43	57.69	599,530	+0.32(+0.56%)
May 09, 2019	57.12	57.59	56.75	57.37	628,324	-0.53(-0.91%)
May 08, 2019	57.96	58.45	57.87	57.90	609,933	-0.34(-0.58%)
May 07, 2019	57.66	58.59	57.19	58.24	916,773	-0.12(-0.21%)
May 06, 2019	57.50	58.48	57.03	58.36	910,438	-1.31(-2.20%)
May 03, 2019	59.02	60.00	57.93	59.68	1,647,676	+3.45(+6.13%)
May 02, 2019	56.64	56.69	55.68	56.23	1,063,569	-0.55(-0.96%)
May 01, 2019	57.50	57.80	56.78	56.78	659,646	-0.40(-0.69%)
Apr 30, 2019	57.89	58.08	56.28	57.17	1,131,297	-0.54(-0.93%)
Apr 29, 2019	57.89	58.24	57.63	57.71	553,107	+0.09(+0.15%)
Apr 26, 2019	57.30	58.09	57.10	57.63	368,868	+0.37(+0.64%)
Apr 25, 2019	58.12	58.12	56.97	57.26	447,993	-1.38(-2.35%)
Apr 24, 2019	58.92	59.01	58.58	58.64	375,831	-0.25(-0.42%)
Apr 23, 2019	58.91	59.25	58.51	58.88	448,023	-0.05(-0.08%)
Apr 22, 2019	58.94	59.08	58.30	58.93	365,249	-0.18(-0.30%)
Apr 18, 2019	59.47	59.47	58.71	59.11	304,160	+0.06(+0.10%)
Apr 17, 2019	59.20	59.56	58.88	59.05	514,884	+0.25(+0.42%)
Apr 16, 2019	58.50	59.21	58.37	58.81	446,840	+0.39(+0.66%)
Apr 15, 2019	59.02	59.06	58.17	58.42	496,362	-0.62(-1.06%)
Apr 12, 2019	58.22	59.17	58.11	59.04	702,364	+1.24(+2.14%)
Apr 11, 2019	56.91	57.91	56.64	57.81	518,620	+1.01(+1.78%)
Apr 10, 2019	56.91	57.10	56.69	56.80	506,749	-0.06(-0.10%)
Apr 09, 2019	57.38	57.62	56.70	56.85	394,679	-1.01(-1.75%)
Apr 08, 2019	57.00	57.93	56.43	57.86	912,630	+0.64(+1.12%)
Apr 05, 2019	57.12	57.39	56.90	57.22	396,933	+0.33(+0.58%)
Apr 04, 2019	56.81	57.16	56.64	56.89	682,896	+0.16(+0.28%)
Apr 03, 2019	56.49	57.34	56.40	56.73	551,247	+0.71(+1.26%)
Apr 02, 2019	56.26	56.26	55.56	56.02	345,859	-0.25(-0.44%)
Apr 01, 2019	55.38	56.31	55.24	56.27	964,283	+1.50(+2.74%)
Mar 29, 2019	55.08	55.29	54.64	54.77	410,383	+0.20(+0.36%)
Mar 28, 2019	53.93	54.98	53.93	54.57	670,663	+0.78(+1.46%)
Mar 27, 2019	53.73	54.27	53.35	53.78	544,502	+0.09(+0.18%)
Mar 26, 2019	53.52	54.27	53.35	53.69	390,189	+0.76(+1.43%)
Mar 25, 2019	52.80	53.35	52.35	52.93	468,324	-0.03(-0.05%)
Mar 22, 2019	54.95	55.05	52.93	52.96	305,219	-2.44(-4.40%)
Mar 21, 2019	54.49	55.78	54.49	55.40	692,521	+0.67(+1.22%)
Mar 20, 2019	55.54	55.74	54.42	54.73	703,987	-0.98(-1.76%)
Mar 19, 2019	55.88	56.19	55.47	55.71	467,249	+0.19(+0.34%)
Mar 18, 2019	54.51	55.56	54.50	55.52	725,416	+1.13(+2.08%)
Mar 15, 2019	54.04	54.92	54.04	54.39	632,678	+0.50(+0.93%)
Mar 14, 2019	54.30	54.37	53.75	53.89	975,469	-0.67(-1.23%)
Mar 13, 2019	54.75	54.82	53.43	54.56	962,601	+0.14(+0.26%)
Mar 12, 2019	54.74	54.80	54.35	54.42	313,891	-0.18(-0.33%)
Mar 11, 2019	53.75	54.82	53.75	54.60	419,362	+0.94(+1.76%)
Mar 08, 2019	52.87	53.79	52.64	53.65	522,749	+0.10(+0.19%)
Mar 07, 2019	53.83	53.83	53.03	53.55	747,157	-0.42(-0.79%)
Mar 06, 2019	54.70	54.85	53.92	53.97	367,824	-0.73(-1.33%)
Mar 05, 2019	54.99	55.29	54.69	54.70	342,490	-0.26(-0.48%)
Mar 04, 2019	55.42	55.65	54.43	54.96	764,369	-0.22(-0.39%)