ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.28	50.70	50.06	50.42	493,089	+0.29(+0.58%)
Nov 29, 2017	49.81	50.51	49.42	50.13	1,691,500	+0.34(+0.69%)
Nov 28, 2017	48.72	49.96	48.66	49.79	522,649	+1.05(+2.16%)
Nov 27, 2017	48.26	48.80	48.24	48.74	365,254	+0.42(+0.87%)
Nov 24, 2017	48.62	48.62	48.28	48.32	131,761	-0.14(-0.29%)
Nov 22, 2017	48.57	48.77	48.46	48.46	398,332	+0.05(+0.10%)
Nov 21, 2017	48.25	48.42	48.17	48.41	405,715	+0.46(+0.95%)
Nov 20, 2017	47.82	47.97	47.52	47.96	364,878	+0.18(+0.37%)
Nov 17, 2017	47.40	47.97	47.26	47.78	492,340	+0.22(+0.47%)
Nov 16, 2017	46.46	47.67	46.46	47.56	731,125	+1.28(+2.77%)
Nov 15, 2017	46.51	46.62	45.89	46.27	779,522	-0.63(-1.35%)
Nov 14, 2017	47.04	47.40	46.45	46.90	1,039,515	-0.60(-1.25%)
Nov 13, 2017	47.06	47.56	46.97	47.50	697,817	+0.04(+0.08%)
Nov 10, 2017	47.44	47.91	47.14	47.46	480,826	+0.09(+0.20%)
Nov 09, 2017	47.00	47.58	46.94	47.37	612,595	-0.02(-0.04%)
Nov 08, 2017	47.94	47.99	46.94	47.39	990,132	-0.60(-1.24%)
Nov 07, 2017	48.37	48.80	47.87	47.98	460,805	-0.29(-0.60%)
Nov 06, 2017	47.71	48.76	47.42	48.27	633,869	+0.53(+1.11%)
Nov 03, 2017	48.24	49.30	47.65	47.74	1,312,958	-0.17(-0.35%)
Nov 02, 2017	43.95	48.05	43.80	47.91	3,222,358	+4.37(+10.04%)
Nov 01, 2017	43.92	44.15	43.52	43.54	1,166,860	+0.15(+0.34%)
Oct 31, 2017	43.10	43.78	42.91	43.39	630,628	+0.52(+1.22%)
Oct 30, 2017	43.66	43.73	42.84	42.87	541,889	-0.86(-1.96%)
Oct 27, 2017	43.96	44.04	43.40	43.72	420,859	-0.31(-0.70%)
Oct 26, 2017	43.89	44.14	43.68	44.03	579,198	+0.42(+0.96%)
Oct 25, 2017	44.11	44.33	43.05	43.61	807,814	-0.58(-1.31%)
Oct 24, 2017	43.90	44.63	43.80	44.19	1,146,111	+0.57(+1.30%)
Oct 23, 2017	44.19	44.19	43.57	43.62	947,235	-0.03(-0.06%)
Oct 20, 2017	43.47	43.81	43.44	43.65	643,198	+0.30(+0.69%)
Oct 19, 2017	43.26	43.54	43.22	43.35	470,012	-0.20(-0.47%)
Oct 18, 2017	43.36	43.86	43.20	43.56	666,370	+0.32(+0.73%)
Oct 17, 2017	43.45	43.75	43.19	43.24	538,783	-0.27(-0.62%)
Oct 16, 2017	43.39	43.90	43.37	43.51	1,068,481	+0.48(+1.12%)
Oct 13, 2017	42.98	43.30	42.98	43.03	424,729	+0.33(+0.76%)
Oct 12, 2017	42.49	43.08	42.24	42.70	567,013	+0.20(+0.46%)
Oct 11, 2017	42.37	42.69	42.22	42.50	812,148	+0.18(+0.42%)
Oct 10, 2017	42.81	42.81	42.19	42.33	584,102	-0.23(-0.55%)
Oct 09, 2017	42.25	43.50	42.25	42.56	1,129,043	+0.64(+1.53%)
Oct 06, 2017	41.65	42.18	41.52	41.92	493,013	+0.10(+0.24%)
Oct 05, 2017	41.76	41.90	41.49	41.82	1,053,791	+0.20(+0.49%)
Oct 04, 2017	41.79	41.95	41.51	41.61	434,850	-0.09(-0.22%)
Oct 03, 2017	41.62	41.84	41.32	41.70	731,075	+0.23(+0.56%)
Oct 02, 2017	41.14	41.51	40.99	41.47	419,531	+0.29(+0.70%)
Sep 29, 2017	41.09	41.23	40.71	41.18	435,212	+0.17(+0.41%)
Sep 28, 2017	41.13	41.28	40.50	41.02	281,989	-0.15(-0.36%)
Sep 27, 2017			41.00	41.17	542,090	-0.13(-0.32%)
Sep 26, 2017	41.62	41.66	41.18	41.30	639,764	-0.11(-0.27%)
Sep 25, 2017	41.27	41.69	41.17	41.41	674,776	+0.07(+0.18%)
Sep 22, 2017	40.23	41.46	40.23	41.33	564,901	+1.06(+2.63%)
Sep 21, 2017	40.40	40.52	40.22	40.27	290,829	-0.09(-0.23%)
Sep 20, 2017	40.35	40.49	39.85	40.37	573,976	+0.18(+0.44%)
Sep 19, 2017	39.67	40.22	39.57	40.19	759,722	+0.52(+1.31%)
Sep 18, 2017	39.37	39.72	39.31	39.67	345,251	+0.42(+1.07%)
Sep 15, 2017	38.90	39.31	38.76	39.25	691,837	+0.27(+0.69%)
Sep 14, 2017	38.50	38.98	38.37	38.98	504,648	+0.47(+1.21%)
Sep 13, 2017	38.46	38.76	38.39	38.51	276,818	+0.02(+0.05%)
Sep 12, 2017	38.31	38.54	38.10	38.50	345,424	+0.42(+1.10%)
Sep 11, 2017	37.70	38.27	37.30	38.08	482,338	+0.79(+2.12%)
Sep 08, 2017	36.74	37.42	36.44	37.29	335,020	+0.47(+1.28%)
Sep 07, 2017	37.02	37.11	36.24	36.81	295,147	-0.11(-0.30%)
Sep 06, 2017	37.05	37.28	36.70	36.92	243,251	+0.05(+0.13%)
Sep 05, 2017	37.53	37.62	36.83	36.88	271,257	-0.71(-1.90%)