ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.36	35.36	34.13	35.12	1,086,456	-0.22(-0.63%)
May 30, 2017	35.30	35.54	35.06	35.35	623,359	-0.07(-0.21%)
May 26, 2017	34.91	35.75	34.91	35.42	834,313	+0.30(+0.84%)
May 25, 2017	36.04	36.15	34.90	35.12	804,031	-0.91(-2.54%)
May 24, 2017	36.00	36.47	35.99	36.04	729,691	+0.03(+0.08%)
May 23, 2017	36.12	36.12	35.60	36.01	463,052	+0.00(+0.00%)
May 22, 2017	36.31	36.38	35.75	36.01	667,812	-0.03(-0.08%)
May 19, 2017	36.01	36.50	35.72	36.04	1,009,801	+0.32(+0.91%)
May 18, 2017	35.98	36.01	35.28	35.72	1,001,136	-0.57(-1.58%)
May 17, 2017	37.31	36.78	36.21	36.29	928,498	-1.03(-2.75%)
May 16, 2017	37.97	38.13	37.11	37.31	499,725	-0.53(-1.39%)
May 15, 2017	37.44	37.89	37.38	37.84	514,555	+0.69(+1.87%)
May 12, 2017	37.74	37.74	37.10	37.15	387,334	-0.67(-1.78%)
May 11, 2017	38.36	38.43	37.51	37.82	366,839	-0.71(-1.85%)
May 10, 2017	38.38	38.65	38.36	38.53	549,072	+0.12(+0.31%)
May 09, 2017	38.93	39.21	38.27	38.41	723,590	-0.34(-0.88%)
May 08, 2017	38.06	39.13	37.30	38.76	1,097,808	-0.16(-0.40%)
May 05, 2017	38.73	39.13	38.45	38.91	1,142,180	+0.41(+1.06%)
May 04, 2017	38.78	38.84	38.35	38.51	783,246	-0.22(-0.57%)
May 03, 2017	38.61	38.84	38.30	38.73	483,816	-0.08(-0.21%)
May 02, 2017	38.87	39.16	38.53	38.81	436,925	+0.06(+0.17%)
May 01, 2017	39.10	39.10	38.54	38.75	626,608	-0.18(-0.47%)
Apr 28, 2017	39.13	39.20	38.79	38.93	685,701	-0.04(-0.09%)
Apr 27, 2017	39.00	39.23	38.77	38.97	542,917	+0.01(+0.02%)
Apr 26, 2017	38.81	39.49	38.81	38.96	572,594	+0.14(+0.36%)
Apr 25, 2017	37.88	39.23	37.88	38.82	1,095,342	+1.21(+3.22%)
Apr 24, 2017	37.62	37.88	37.33	37.61	386,795	+0.81(+2.21%)
Apr 21, 2017	37.11	37.11	36.51	36.80	307,219	-0.13(-0.35%)
Apr 20, 2017	36.37	37.16	36.37	36.93	421,541	+0.89(+2.46%)
Apr 19, 2017	36.50	36.55	35.90	36.04	595,925	-0.26(-0.71%)
Apr 18, 2017	36.05	36.43	35.93	36.30	632,271	+0.03(+0.08%)
Apr 17, 2017	35.64	36.29	35.41	36.27	440,541	+0.89(+2.51%)
Apr 13, 2017	35.98	36.26	35.36	35.38	458,590	-0.73(-2.02%)
Apr 12, 2017	37.17	37.17	36.02	36.11	399,611	-1.11(-2.98%)
Apr 11, 2017	36.90	37.26	36.52	37.22	593,512	+0.26(+0.70%)
Apr 10, 2017	36.62	37.43	36.62	36.96	311,622	+0.38(+1.04%)
Apr 07, 2017	36.62	36.91	36.51	36.58	384,899	-0.18(-0.48%)
Apr 06, 2017	36.16	36.98	36.13	36.76	652,540	+0.61(+1.69%)
Apr 05, 2017	37.53	37.72	36.11	36.15	653,867	-0.95(-2.57%)
Apr 04, 2017	37.18	37.50	36.97	37.10	471,458	-0.12(-0.32%)
Apr 03, 2017	38.05	38.16	36.76	37.22	711,701	-0.68(-1.80%)
Mar 31, 2017	37.48	38.06	37.27	37.91	582,867	+0.28(+0.74%)
Mar 30, 2017	37.13	37.67	37.13	37.63	431,816	+0.46(+1.24%)
Mar 29, 2017	36.45	37.23	36.27	37.17	528,845	+0.70(+1.93%)
Mar 28, 2017	36.09	36.66	35.96	36.46	661,283	+0.32(+0.89%)
Mar 27, 2017	36.00	36.24	35.60	36.14	416,792	-0.14(-0.38%)
Mar 24, 2017	36.64	36.77	36.09	36.28	222,785	-0.23(-0.63%)
Mar 23, 2017	36.28	36.76	36.21	36.51	449,710	+0.12(+0.33%)
Mar 22, 2017	36.24	36.49	35.98	36.39	482,346	+0.02(+0.05%)
Mar 21, 2017	37.67	37.89	36.35	36.37	482,611	-1.14(-3.03%)
Mar 20, 2017	37.88	37.88	37.30	37.51	240,018	-0.34(-0.90%)
Mar 17, 2017	38.29	38.29	37.69	37.85	1,196,689	-0.31(-0.82%)
Mar 16, 2017	38.59	38.73	38.01	38.16	412,771	-0.18(-0.48%)
Mar 15, 2017	37.61	38.45	37.61	38.35	534,141	+0.90(+2.39%)
Mar 14, 2017	37.63	37.64	37.07	37.45	479,446	-0.47(-1.24%)
Mar 13, 2017	37.11	37.97	37.11	37.92	822,408	+0.84(+2.27%)
Mar 10, 2017	36.81	37.22	36.54	37.08	642,536	+0.55(+1.49%)
Mar 09, 2017	37.36	37.49	36.24	36.54	683,001	-0.89(-2.38%)
Mar 08, 2017	37.77	38.15	37.34	37.43	934,152	-0.09(-0.25%)
Mar 07, 2017	38.03	38.05	37.35	37.52	773,066	-0.46(-1.21%)
Mar 06, 2017	37.88	38.12	37.69	37.98	387,736	-0.21(-0.55%)
Mar 03, 2017	38.38	38.59	37.87	38.19	442,945	-0.03(-0.07%)
Mar 02, 2017	39.03	39.09	38.15	38.22	523,258	-0.77(-1.98%)