ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	71.46	72.46	70.91	71.98	1,541,863	+0.81(+1.14%)
May 27, 2022	70.20	71.18	70.18	71.17	473,972	+1.51(+2.17%)
May 26, 2022	68.47	70.02	68.04	69.66	480,533	+2.24(+3.33%)
May 25, 2022	67.25	67.54	65.92	67.41	2,031,074	-0.42(-0.62%)
May 24, 2022	67.86	68.54	66.15	67.83	398,547	-0.20(-0.29%)
May 23, 2022	68.42	68.52	67.21	68.03	824,914	+0.71(+1.06%)
May 20, 2022	67.90	68.43	65.48	67.32	898,435	-0.33(-0.49%)
May 19, 2022	67.90	68.76	67.04	67.65	517,461	-0.66(-0.97%)
May 18, 2022	70.64	70.87	68.21	68.31	444,189	-2.96(-4.16%)
May 17, 2022	70.83	71.40	69.75	71.27	409,999	+1.83(+2.64%)
May 16, 2022	69.98	70.29	68.79	69.44	484,521	-1.26(-1.78%)
May 13, 2022	70.18	71.98	70.08	70.70	665,303	+1.50(+2.17%)
May 12, 2022	67.51	69.69	67.51	69.20	726,606	+1.25(+1.84%)
May 11, 2022	67.80	70.22	67.08	67.95	1,088,585	-0.14(-0.20%)
May 10, 2022	70.33	70.73	67.52	68.09	901,716	-1.31(-1.88%)
May 09, 2022	68.79	70.46	68.18	69.39	754,936	-0.50(-0.71%)
May 06, 2022	71.45	71.45	68.91	69.89	539,757	-1.97(-2.74%)
May 05, 2022	73.03	73.57	71.21	71.86	682,497	-2.45(-3.29%)
May 04, 2022	70.69	74.71	69.74	74.31	993,040	+3.21(+4.51%)
May 03, 2022	70.15	72.04	68.74	71.10	1,464,773	+1.43(+2.06%)
May 02, 2022	68.33	70.23	67.52	69.67	747,045	+1.20(+1.75%)
Apr 29, 2022	69.98	70.89	68.12	68.47	1,001,632	-1.44(-2.06%)
Apr 28, 2022	67.86	70.40	67.08	69.91	796,871	+2.34(+3.46%)
Apr 27, 2022	68.57	69.04	67.19	67.57	2,103,494	-0.82(-1.20%)
Apr 26, 2022	71.02	71.25	68.19	68.39	1,033,332	-2.89(-4.05%)
Apr 25, 2022	70.30	71.35	68.41	71.27	678,476	+0.48(+0.67%)
Apr 22, 2022	71.88	72.19	70.46	70.80	692,983	-1.66(-2.29%)
Apr 21, 2022	73.98	74.52	72.17	72.45	657,006	-0.61(-0.84%)
Apr 20, 2022	72.82	74.09	72.48	73.07	556,140	+1.18(+1.64%)
Apr 19, 2022	69.75	71.92	69.75	71.89	472,307	+2.20(+3.16%)
Apr 18, 2022	69.80	70.85	69.12	69.68	641,396	-0.74(-1.05%)
Apr 14, 2022	70.54	70.93	69.64	70.43	704,776	+0.00(+0.00%)
Apr 13, 2022	68.80	70.45	68.60	70.43	469,951	+1.56(+2.27%)
Apr 12, 2022	69.43	70.98	68.57	68.87	422,311	-0.35(-0.51%)
Apr 11, 2022	69.77	70.72	69.13	69.22	686,039	-0.73(-1.05%)
Apr 08, 2022	71.83	71.93	69.84	69.95	840,864	+0.21(+0.31%)
Apr 07, 2022	70.37	70.60	69.18	69.73	686,726	-0.89(-1.26%)
Apr 06, 2022	71.39	71.64	70.33	70.62	805,323	-1.87(-2.58%)
Apr 05, 2022	74.70	75.37	72.42	72.49	1,007,896	-1.85(-2.49%)
Apr 04, 2022	74.33	75.19	73.52	74.35	1,059,876	+0.20(+0.26%)
Apr 01, 2022	74.10	74.68	73.02	74.15	843,369	+0.82(+1.12%)
Mar 31, 2022	74.93	75.69	73.28	73.33	764,490	-2.14(-2.83%)
Mar 30, 2022	77.27	77.33	75.29	75.47	424,230	-2.26(-2.91%)
Mar 29, 2022	76.20	78.11	75.32	77.73	515,456	+2.95(+3.95%)
Mar 28, 2022	74.49	74.87	73.37	74.77	685,226	-1.05(-1.39%)
Mar 25, 2022	76.25	76.56	75.46	75.83	539,425	-0.42(-0.55%)
Mar 24, 2022	76.96	77.34	75.86	76.25	909,308	-0.29(-0.38%)
Mar 23, 2022	77.97	77.99	76.50	76.54	307,012	-1.92(-2.45%)
Mar 22, 2022	79.49	79.49	77.95	78.46	681,086	-0.19(-0.25%)
Mar 21, 2022	79.51	80.16	78.11	78.65	638,002	-0.68(-0.86%)
Mar 18, 2022	78.15	79.57	76.40	79.34	1,352,402	+1.16(+1.48%)
Mar 17, 2022	77.08	78.37	76.62	78.18	516,661	+0.52(+0.67%)
Mar 16, 2022	75.68	77.76	75.14	77.66	706,491	+2.88(+3.85%)
Mar 15, 2022	75.04	75.05	73.36	74.78	1,246,260	+0.84(+1.13%)
Mar 14, 2022	74.83	75.44	73.48	73.95	876,506	-0.45(-0.60%)
Mar 11, 2022	76.71	77.24	74.38	74.39	504,470	-1.91(-2.50%)
Mar 10, 2022	75.29	76.46	75.01	76.31	635,250	-0.73(-0.95%)
Mar 09, 2022	76.97	77.67	76.51	77.04	709,284	+2.17(+2.90%)
Mar 08, 2022	74.57	77.40	73.30	74.86	1,293,689	+1.10(+1.49%)
Mar 07, 2022	77.83	78.26	73.60	73.77	1,637,083	-3.86(-4.97%)
Mar 04, 2022	80.65	81.11	77.47	77.62	1,197,022	-5.07(-6.13%)
Mar 03, 2022	83.99	83.99	82.20	82.70	668,928	-0.52(-0.63%)
Mar 02, 2022	82.48	83.84	81.92	83.22	976,279	+1.62(+1.99%)