ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.96	53.28	51.93	53.11	472,210	+1.55(+3.00%)
Jul 30, 2018	52.34	52.61	51.44	51.56	418,637	-0.56(-1.08%)
Jul 27, 2018	52.70	52.97	51.93	52.12	699,258	-0.37(-0.71%)
Jul 26, 2018	50.86	52.78	50.66	52.50	940,617	+1.77(+3.49%)
Jul 25, 2018	50.41	50.76	49.85	50.73	459,801	+0.11(+0.22%)
Jul 24, 2018	50.16	51.07	50.16	50.61	843,155	+1.05(+2.12%)
Jul 23, 2018	50.55	50.55	49.51	49.57	727,303	-0.98(-1.95%)
Jul 20, 2018	50.43	50.91	50.42	50.55	591,424	-0.01(-0.02%)
Jul 19, 2018	49.75	50.75	49.45	50.56	621,205	+0.37(+0.75%)
Jul 18, 2018	49.46	50.19	49.31	50.18	574,000	+0.83(+1.69%)
Jul 17, 2018	48.72	49.41	48.52	49.35	486,756	+0.53(+1.09%)
Jul 16, 2018	49.51	49.75	48.64	48.82	666,808	-0.75(-1.51%)
Jul 13, 2018	48.91	49.62	48.91	49.57	291,127	+0.53(+1.09%)
Jul 12, 2018	49.35	49.35	48.18	49.03	812,428	+0.01(+0.02%)
Jul 11, 2018	49.10	49.34	48.70	49.02	1,102,464	-0.85(-1.71%)
Jul 10, 2018	49.74	50.58	49.56	49.87	716,298	+0.10(+0.21%)
Jul 09, 2018	48.96	49.83	48.96	49.77	1,163,024	+1.17(+2.41%)
Jul 06, 2018	48.67	48.97	48.42	48.60	436,103	-0.25(-0.52%)
Jul 05, 2018	49.05	49.05	48.41	48.85	832,953	+0.22(+0.44%)
Jul 03, 2018		48.64	48.64	48.64	0	+0.19(+0.39%)
Jul 02, 2018	48.37	48.87	48.04	48.45	571,372	-0.53(-1.09%)
Jun 29, 2018	48.73	49.61	48.64	48.98	1,405,874	+0.51(+1.04%)
Jun 28, 2018	49.84	49.84	46.98	48.48	1,308,065	-1.53(-3.05%)
Jun 27, 2018	50.25	51.19	49.93	50.01	798,431	-0.02(-0.04%)
Jun 26, 2018	49.45	50.30	49.35	50.02	440,784	+0.71(+1.44%)
Jun 25, 2018	49.73	49.73	48.59	49.31	469,608	-0.60(-1.20%)
Jun 22, 2018	50.17	50.43	49.48	49.91	588,316	+0.34(+0.68%)
Jun 21, 2018	50.39	50.39	49.41	49.57	309,560	-1.03(-2.04%)
Jun 20, 2018	50.70	50.79	49.99	50.61	329,607	+0.28(+0.56%)
Jun 19, 2018	50.63	51.02	49.62	50.32	388,562	-1.07(-2.08%)
Jun 18, 2018	50.47	51.48	50.29	51.39	504,771	+0.39(+0.77%)
Jun 15, 2018		51.46	50.44	51.00	615,727	-0.46(-0.89%)
Jun 14, 2018	51.74	52.07	51.31	51.46	369,939	-0.22(-0.44%)
Jun 13, 2018	51.24	52.12	50.73	51.68	1,255,414	+0.98(+1.94%)
Jun 12, 2018	51.12	51.30	50.52	50.70	517,777	-0.39(-0.77%)
Jun 11, 2018	51.16	51.42	50.92	51.09	276,589	-0.02(-0.04%)
Jun 08, 2018	50.92	51.15	50.55	51.11	368,608	+0.05(+0.10%)
Jun 07, 2018	50.93	51.27	50.56	51.06	189,052	+0.27(+0.53%)
Jun 06, 2018		50.86	49.97	50.79	401,054	+0.21(+0.41%)
Jun 05, 2018	49.93	50.66	49.93	50.58	428,321	+0.70(+1.41%)
Jun 04, 2018	49.78	49.98	49.31	49.88	1,097,181	+0.27(+0.55%)
Jun 01, 2018	48.73	49.62	48.72	49.61	816,948	+1.36(+2.81%)
May 31, 2018	49.02	49.45	48.06	48.26	576,869	-0.82(-1.68%)
May 30, 2018	48.66	49.33	48.53	49.08	660,581	+0.84(+1.74%)
May 29, 2018	48.86	49.13	48.06	48.24	454,045	-1.12(-2.27%)
May 25, 2018		49.36	49.36	49.36	0	-0.89(-1.77%)
May 24, 2018	49.99	50.47	49.56	50.25	288,782	-0.03(-0.06%)
May 23, 2018	50.29	50.72	49.82	50.28	446,564	-0.42(-0.83%)
May 22, 2018	51.72	51.82	50.64	50.70	394,947	-0.91(-1.76%)
May 21, 2018	51.19	51.94	51.10	51.60	316,996	+0.89(+1.75%)
May 18, 2018	50.50	51.08	50.36	50.71	428,870	+0.18(+0.35%)
May 17, 2018	49.71	50.71	49.70	50.54	368,158	+0.73(+1.46%)
May 16, 2018	49.56	50.32	49.40	49.81	436,845	+0.34(+0.68%)
May 15, 2018	49.15	49.49	49.02	49.47	388,557	-0.07(-0.15%)
May 14, 2018	49.86	49.99	49.23	49.55	309,808	-0.28(-0.56%)
May 11, 2018	49.05	49.96	48.76	49.83	636,826	+0.86(+1.76%)
May 10, 2018	49.47	49.50	48.84	48.97	334,502	-0.27(-0.55%)
May 09, 2018	48.44	49.29	47.93	49.24	689,654	+1.00(+2.07%)
May 08, 2018	48.95	48.95	47.99	48.24	730,531	-0.63(-1.28%)
May 07, 2018	48.71	49.74	48.56	48.86	890,965	+0.36(+0.75%)
May 04, 2018	46.95	48.78	46.26	48.50	1,103,715	+2.37(+5.15%)
May 03, 2018	45.70	46.42	44.82	46.12	774,526	+0.26(+0.57%)
May 02, 2018	45.79	46.37	45.79	45.86	1,032,873	+0.07(+0.14%)