ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	55.07	55.28	54.64	54.76	410,430	+0.20(+0.36%)
Mar 28, 2019	53.92	54.98	53.92	54.56	670,740	+0.78(+1.46%)
Mar 27, 2019	53.72	54.27	53.34	53.78	544,564	+0.09(+0.18%)
Mar 26, 2019	53.51	54.27	53.34	53.68	390,234	+0.76(+1.43%)
Mar 25, 2019	52.80	53.34	52.34	52.93	468,377	-0.03(-0.05%)
Mar 22, 2019	54.95	55.04	52.93	52.96	305,254	-2.44(-4.40%)
Mar 21, 2019	54.49	55.77	54.49	55.39	692,601	+0.67(+1.22%)
Mar 20, 2019	55.53	55.73	54.41	54.72	704,067	-0.98(-1.76%)
Mar 19, 2019	55.87	56.18	55.46	55.70	467,302	+0.19(+0.34%)
Mar 18, 2019	54.50	55.55	54.50	55.51	725,499	+1.13(+2.08%)
Mar 15, 2019	54.03	54.91	54.03	54.38	632,751	+0.50(+0.93%)
Mar 14, 2019	54.30	54.36	53.74	53.88	975,581	-0.67(-1.23%)
Mar 13, 2019	54.74	54.82	53.43	54.55	962,712	+0.14(+0.26%)
Mar 12, 2019	54.73	54.80	54.34	54.41	313,927	-0.18(-0.33%)
Mar 11, 2019	53.74	54.82	53.74	54.59	419,410	+0.94(+1.76%)
Mar 08, 2019	52.86	53.79	52.64	53.65	522,808	+0.10(+0.19%)
Mar 07, 2019	53.83	53.83	53.03	53.54	747,242	-0.42(-0.79%)
Mar 06, 2019	54.69	54.84	53.91	53.97	367,866	-0.73(-1.33%)
Mar 05, 2019	54.99	55.29	54.68	54.69	342,529	-0.26(-0.48%)
Mar 04, 2019	55.41	55.64	54.42	54.96	764,457	-0.22(-0.39%)
Mar 01, 2019	54.97	55.44	54.51	55.17	853,147	+0.78(+1.44%)
Feb 28, 2019	55.19	55.19	54.23	54.39	570,058	-0.49(-0.89%)
Feb 27, 2019	55.11	55.33	54.74	54.88	470,045	-0.29(-0.53%)
Feb 26, 2019	54.84	55.42	54.84	55.17	905,252	+0.00(+0.00%)
Feb 25, 2019	55.58	56.50	55.15	55.17	922,158	-0.05(-0.09%)
Feb 22, 2019	53.39	56.95	53.30	55.22	1,310,197	+2.15(+4.05%)
Feb 21, 2019	53.15	53.40	52.51	53.07	993,118	-0.26(-0.49%)
Feb 20, 2019	52.79	53.46	52.35	53.34	562,104	+0.59(+1.12%)
Feb 19, 2019	52.28	53.35	52.23	52.74	493,450	+0.12(+0.23%)
Feb 15, 2019	51.96	52.66	51.78	52.62	584,905	+1.01(+1.95%)
Feb 14, 2019	51.27	51.99	51.27	51.61	555,638	-0.08(-0.15%)
Feb 13, 2019	51.47	51.93	51.28	51.69	291,350	+0.55(+1.07%)
Feb 12, 2019	50.68	51.40	50.68	51.14	490,376	+0.90(+1.80%)
Feb 11, 2019	50.13	50.34	49.79	50.24	382,755	+0.18(+0.36%)
Feb 08, 2019	49.43	50.15	49.12	50.06	384,627	+0.34(+0.68%)
Feb 07, 2019	50.47	50.63	49.43	49.72	474,004	-1.14(-2.24%)
Feb 06, 2019	50.03	50.88	50.03	50.86	405,469	+0.67(+1.33%)
Feb 05, 2019	49.97	50.23	49.78	50.19	386,735	+0.21(+0.41%)
Feb 04, 2019	49.70	49.99	49.03	49.98	288,187	+0.24(+0.47%)
Feb 01, 2019	49.63	49.98	49.09	49.75	372,734	+0.25(+0.51%)
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%)