ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.03	49.67	48.75	49.50	440,846	+0.37(+0.75%)
Jan 30, 2019	49.01	49.54	48.13	49.13	345,354	+0.64(+1.32%)
Jan 29, 2019	48.72	49.02	47.94	48.49	516,901	+0.28(+0.59%)
Jan 28, 2019	48.02	48.40	47.75	48.21	357,263	-0.56(-1.14%)
Jan 25, 2019	48.57	49.10	48.34	48.76	227,888	+0.87(+1.81%)
Jan 24, 2019	47.74	48.32	47.44	47.89	694,687	+0.13(+0.28%)
Jan 23, 2019	48.82	49.13	47.55	47.76	486,698	-0.86(-1.76%)
Jan 22, 2019	49.55	49.62	48.29	48.62	478,790	-1.49(-2.97%)
Jan 18, 2019	49.72	50.47	49.53	50.11	401,936	+0.88(+1.78%)
Jan 17, 2019	47.88	49.59	47.88	49.23	637,332	+1.05(+2.17%)
Jan 16, 2019	47.72	48.55	47.72	48.19	490,425	+0.44(+0.93%)
Jan 15, 2019	47.60	47.99	47.47	47.74	365,257	+0.17(+0.36%)
Jan 14, 2019	47.57	47.81	47.08	47.57	395,115	-0.21(-0.43%)
Jan 11, 2019	47.68	48.13	47.24	47.78	362,114	-0.15(-0.31%)
Jan 10, 2019	47.07	47.98	46.94	47.93	404,505	+0.39(+0.81%)
Jan 09, 2019	47.33	48.21	47.23	47.55	411,213	+0.46(+0.98%)
Jan 08, 2019	46.63	47.17	46.02	47.08	445,680	+0.93(+2.02%)
Jan 07, 2019	46.01	46.80	45.56	46.15	845,415	+0.15(+0.33%)
Jan 04, 2019	45.17	46.11	44.76	46.00	783,591	+1.68(+3.78%)
Jan 03, 2019	45.68	45.78	44.09	44.33	628,533	-1.60(-3.49%)
Jan 02, 2019	44.67	46.04	44.53	45.93	896,773	+0.47(+1.04%)
Dec 31, 2018	44.75	45.46	44.37	45.46	513,863	+1.09(+2.46%)
Dec 28, 2018	45.07	45.70	43.96	44.36	612,303	-0.46(-1.03%)
Dec 27, 2018	43.84	44.82	43.12	44.82	697,542	+0.00(+0.00%)
Dec 26, 2018	42.93	44.84	42.27	44.82	414,661	+2.18(+5.10%)
Dec 24, 2018	43.82	44.04	42.65	42.65	379,849	-1.56(-3.54%)
Dec 21, 2018	45.00	45.72	44.17	44.21	1,746,753	-0.79(-1.76%)
Dec 20, 2018	44.92	45.58	44.28	45.00	496,615	-0.02(-0.04%)
Dec 19, 2018	46.25	47.29	44.83	45.02	638,528	-1.44(-3.10%)
Dec 18, 2018	46.54	47.40	46.08	46.46	723,704	+0.38(+0.82%)
Dec 17, 2018	46.67	47.42	45.88	46.09	543,609	-0.51(-1.09%)
Dec 14, 2018	46.46	47.53	46.35	46.59	639,701	-0.49(-1.04%)
Dec 13, 2018	47.71	47.76	47.01	47.08	454,876	-0.40(-0.85%)
Dec 12, 2018	48.05	48.35	47.45	47.49	723,488	+0.53(+1.12%)
Dec 11, 2018	48.06	48.40	46.96	46.96	604,313	-0.19(-0.40%)
Dec 10, 2018	47.54	47.89	46.11	47.15	1,321,027	-0.49(-1.03%)
Dec 07, 2018	48.90	50.27	47.21	47.64	984,825	-1.37(-2.81%)
Dec 06, 2018	48.80	49.23	47.00	49.02	1,009,644	-0.46(-0.92%)
Dec 04, 2018	52.75	52.76	49.31	49.47	729,590	-3.33(-6.31%)
Dec 03, 2018	53.56	54.05	52.33	52.81	665,218	+0.72(+1.39%)
Nov 30, 2018	50.97	52.30	50.62	52.08	618,336	+0.89(+1.74%)
Nov 29, 2018	51.60	52.00	50.79	51.19	483,116	-0.71(-1.38%)
Nov 28, 2018	51.04	51.96	49.66	51.91	618,253	+1.00(+1.96%)
Nov 27, 2018	50.87	51.64	50.62	50.91	712,457	-0.38(-0.73%)
Nov 26, 2018	51.24	51.67	50.45	51.29	768,971	+0.48(+0.94%)
Nov 23, 2018	50.56	51.24	50.56	50.81	247,526	-0.43(-0.84%)
Nov 21, 2018		51.24	51.24	51.24	0	+0.72(+1.43%)
Nov 20, 2018	50.96	52.19	50.47	50.52	656,963	-1.33(-2.57%)
Nov 19, 2018	52.62	52.83	51.59	51.85	675,473	-0.92(-1.74%)
Nov 16, 2018	52.29	53.01	51.63	52.77	668,587	+0.23(+0.43%)
Nov 15, 2018	51.42	52.75	51.06	52.54	548,120	+0.73(+1.41%)
Nov 14, 2018	52.58	52.97	51.55	51.81	768,569	-0.25(-0.49%)
Nov 13, 2018	51.88	52.73	51.27	52.07	1,180,165	+0.39(+0.75%)
Nov 12, 2018	53.21	53.21	51.53	51.68	805,103	-1.45(-2.72%)
Nov 09, 2018	53.02	53.41	52.23	53.13	781,331	-0.23(-0.44%)
Nov 08, 2018	53.06	54.43	53.06	53.36	462,388	+0.13(+0.25%)
Nov 07, 2018	53.34	53.62	52.38	53.23	509,278	+0.45(+0.85%)
Nov 06, 2018	52.16	52.84	51.66	52.78	1,057,041	+0.50(+0.95%)
Nov 05, 2018	53.83	53.97	51.61	52.28	1,207,129	-1.23(-2.30%)
Nov 02, 2018	54.54	57.67	52.92	53.51	1,933,260	+3.95(+7.98%)