ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	48.37	48.88	48.04	48.46	571,306	-0.53(-1.09%)
Jun 29, 2018	48.74	49.61	48.64	48.99	1,405,712	+0.51(+1.04%)
Jun 28, 2018	49.84	49.84	46.98	48.48	1,307,915	-1.53(-3.05%)
Jun 27, 2018	50.25	51.19	49.94	50.01	798,339	-0.02(-0.04%)
Jun 26, 2018	49.46	50.30	49.36	50.03	440,734	+0.71(+1.44%)
Jun 25, 2018	49.74	49.74	48.60	49.32	469,555	-0.60(-1.20%)
Jun 22, 2018	50.18	50.43	49.49	49.92	588,249	+0.34(+0.68%)
Jun 21, 2018	50.40	50.40	49.41	49.58	309,525	-1.03(-2.04%)
Jun 20, 2018	50.70	50.80	49.99	50.61	329,569	+0.28(+0.56%)
Jun 19, 2018	50.64	51.02	49.62	50.33	388,518	-1.07(-2.08%)
Jun 18, 2018	50.48	51.48	50.29	51.40	504,713	+0.39(+0.77%)
Jun 15, 2018		51.46	50.44	51.00	615,657	-0.46(-0.89%)
Jun 14, 2018	51.75	52.07	51.31	51.46	369,896	-0.22(-0.44%)
Jun 13, 2018	51.25	52.13	50.73	51.69	1,255,270	+0.98(+1.94%)
Jun 12, 2018	51.13	51.30	50.52	50.70	517,717	-0.39(-0.77%)
Jun 11, 2018	51.16	51.43	50.93	51.10	276,558	-0.02(-0.04%)
Jun 08, 2018	50.93	51.15	50.55	51.12	368,566	+0.05(+0.10%)
Jun 07, 2018	50.94	51.27	50.56	51.07	189,030	+0.27(+0.53%)
Jun 06, 2018		50.87	49.97	50.80	401,008	+0.21(+0.41%)
Jun 05, 2018	49.94	50.66	49.94	50.59	428,272	+0.70(+1.41%)
Jun 04, 2018	49.79	49.98	49.32	49.89	1,097,056	+0.27(+0.55%)
Jun 01, 2018	48.74	49.63	48.73	49.62	816,855	+1.36(+2.81%)
May 31, 2018	49.03	49.46	48.07	48.26	576,803	-0.82(-1.68%)
May 30, 2018	48.66	49.34	48.53	49.08	660,505	+0.84(+1.74%)
May 29, 2018	48.87	49.14	48.07	48.24	453,993	-1.12(-2.27%)
May 25, 2018		49.37	49.37	49.37	0	-0.89(-1.77%)
May 24, 2018	50.00	50.48	49.57	50.25	288,749	-0.03(-0.06%)
May 23, 2018	50.30	50.73	49.82	50.28	446,513	-0.42(-0.83%)
May 22, 2018	51.73	51.82	50.65	50.70	394,902	-0.91(-1.76%)
May 21, 2018	51.20	51.95	51.10	51.61	316,960	+0.89(+1.75%)
May 18, 2018	50.51	51.09	50.37	50.72	428,821	+0.18(+0.35%)
May 17, 2018	49.72	50.72	49.70	50.54	368,116	+0.73(+1.46%)
May 16, 2018	49.56	50.33	49.40	49.81	436,795	+0.34(+0.68%)
May 15, 2018	49.16	49.50	49.03	49.48	388,513	-0.07(-0.15%)
May 14, 2018	49.87	50.00	49.23	49.55	309,772	-0.28(-0.56%)
May 11, 2018	49.06	49.97	48.77	49.83	636,753	+0.86(+1.76%)
May 10, 2018	49.48	49.51	48.84	48.97	334,464	-0.27(-0.55%)
May 09, 2018	48.45	49.30	47.93	49.24	689,575	+1.00(+2.07%)
May 08, 2018	48.95	48.95	47.99	48.24	730,447	-0.63(-1.28%)
May 07, 2018	48.72	49.75	48.57	48.87	890,863	+0.36(+0.75%)
May 04, 2018	46.95	48.79	46.26	48.50	1,103,589	+2.37(+5.15%)
May 03, 2018	45.71	46.43	44.82	46.13	774,437	+0.26(+0.57%)
May 02, 2018	45.79	46.37	45.79	45.87	1,032,754	+0.07(+0.14%)