ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	45.48	45.83	44.73	45.80	410,115	+0.09(+0.20%)
Apr 30, 2018	46.69	46.92	45.71	45.71	471,921	-0.98(-2.10%)
Apr 27, 2018	46.51	46.76	46.01	46.69	315,821	+0.11(+0.24%)
Apr 26, 2018	46.60	46.85	45.94	46.58	329,931	+0.07(+0.16%)
Apr 25, 2018	46.60	46.97	45.99	46.50	468,625	-0.13(-0.28%)
Apr 24, 2018	48.07	48.50	46.06	46.63	521,864	-1.07(-2.23%)
Apr 23, 2018	47.94	48.43	47.67	47.70	442,663	-0.05(-0.10%)
Apr 20, 2018	48.18	48.33	47.50	47.75	370,269	-0.50(-1.05%)
Apr 19, 2018	48.70	48.83	47.86	48.25	578,217	-0.46(-0.94%)
Apr 18, 2018	48.59	48.96	48.22	48.71	297,592	+0.42(+0.87%)
Apr 17, 2018	48.29	49.10	48.17	48.29	560,322	+0.32(+0.66%)
Apr 16, 2018	48.18	48.18	47.61	47.97	324,243	+0.05(+0.10%)
Apr 13, 2018	48.45	48.45	47.54	47.93	884,350	-0.22(-0.45%)
Apr 12, 2018	47.53	48.35	47.34	48.14	427,496	+0.85(+1.80%)
Apr 11, 2018	46.95	47.50	46.72	47.29	634,457	-0.20(-0.41%)
Apr 10, 2018	46.52	47.87	46.34	47.49	693,665	+1.75(+3.82%)
Apr 09, 2018	46.28	46.66	45.72	45.74	830,041	-0.11(-0.24%)
Apr 06, 2018	46.73	46.91	45.25	45.85	829,372	-1.44(-3.04%)
Apr 05, 2018	46.54	47.47	46.35	47.29	617,498	+1.18(+2.55%)
Apr 04, 2018	44.75	46.21	44.40	46.11	828,755	+0.52(+1.15%)
Apr 03, 2018	44.58	45.73	44.46	45.59	684,915	+1.22(+2.74%)