ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	69.97	70.89	68.12	68.46	1,001,747	-1.44(-2.06%)
Apr 28, 2022	67.85	70.39	67.07	69.90	796,962	+2.34(+3.46%)
Apr 27, 2022	68.57	69.03	67.18	67.56	2,103,735	-0.82(-1.20%)
Apr 26, 2022	71.01	71.25	68.19	68.38	1,033,451	-2.89(-4.05%)
Apr 25, 2022	70.29	71.34	68.40	71.27	678,554	+0.48(+0.67%)
Apr 22, 2022	71.87	72.18	70.46	70.79	693,062	-1.66(-2.29%)
Apr 21, 2022	73.98	74.51	72.16	72.45	657,081	-0.61(-0.84%)
Apr 20, 2022	72.82	74.08	72.47	73.06	556,204	+1.18(+1.64%)
Apr 19, 2022	69.74	71.91	69.74	71.88	472,361	+2.20(+3.16%)
Apr 18, 2022	69.79	70.85	69.12	69.68	641,470	-0.74(-1.05%)
Apr 14, 2022	70.53	70.92	69.63	70.42	704,857	+0.00(+0.00%)
Apr 13, 2022	68.79	70.44	68.59	70.42	470,005	+1.56(+2.27%)
Apr 12, 2022	69.42	70.97	68.57	68.86	422,360	-0.35(-0.51%)
Apr 11, 2022	69.76	70.71	69.12	69.21	686,118	-0.73(-1.05%)
Apr 08, 2022	71.82	71.92	69.83	69.94	840,960	+0.21(+0.31%)
Apr 07, 2022	70.36	70.59	69.17	69.73	686,804	-0.89(-1.26%)
Apr 06, 2022	71.38	71.64	70.32	70.61	805,416	-1.87(-2.58%)
Apr 05, 2022	74.69	75.36	72.42	72.48	1,008,011	-1.85(-2.49%)
Apr 04, 2022	74.32	75.18	73.51	74.34	1,059,998	+0.19(+0.26%)
Apr 01, 2022	74.09	74.67	73.02	74.14	843,465	+0.82(+1.12%)
Mar 31, 2022	74.92	75.68	73.27	73.32	764,578	-2.14(-2.83%)
Mar 30, 2022	77.26	77.32	75.28	75.46	424,279	-2.26(-2.91%)
Mar 29, 2022	76.19	78.10	75.31	77.72	515,515	+2.95(+3.95%)
Mar 28, 2022	74.48	74.86	73.36	74.77	685,305	-1.05(-1.39%)
Mar 25, 2022	76.24	76.55	75.45	75.82	539,487	-0.42(-0.55%)
Mar 24, 2022	76.95	77.33	75.85	76.24	909,412	-0.29(-0.38%)
Mar 23, 2022	77.96	77.98	76.49	76.53	307,047	-1.92(-2.45%)
Mar 22, 2022	79.48	79.48	77.94	78.45	681,164	-0.19(-0.25%)
Mar 21, 2022	79.50	80.15	78.10	78.65	638,076	-0.68(-0.86%)
Mar 18, 2022	78.14	79.56	76.39	79.33	1,352,557	+1.16(+1.48%)
Mar 17, 2022	77.07	78.36	76.61	78.17	516,720	+0.52(+0.67%)
Mar 16, 2022	75.67	77.75	75.14	77.65	706,572	+2.88(+3.85%)
Mar 15, 2022	75.03	75.04	73.35	74.78	1,246,403	+0.84(+1.13%)
Mar 14, 2022	74.82	75.43	73.47	73.94	876,607	-0.45(-0.60%)
Mar 11, 2022	76.71	77.23	74.38	74.39	504,527	-1.91(-2.50%)
Mar 10, 2022	75.28	76.45	75.00	76.30	635,322	-0.73(-0.95%)
Mar 09, 2022	76.96	77.66	76.50	77.03	709,365	+2.17(+2.90%)
Mar 08, 2022	74.56	77.39	73.29	74.85	1,293,837	+1.10(+1.49%)
Mar 07, 2022	77.82	78.26	73.59	73.76	1,637,270	-3.86(-4.97%)
Mar 04, 2022	80.65	81.10	77.46	77.61	1,197,159	-5.07(-6.13%)
Mar 03, 2022	83.98	83.98	82.19	82.69	669,005	-0.52(-0.63%)
Mar 02, 2022	82.47	83.83	81.91	83.21	976,391	+1.62(+1.99%)
Mar 01, 2022	84.86	85.16	81.07	81.59	760,115	-3.78(-4.43%)
Feb 28, 2022	84.82	86.48	84.60	85.37	572,066	-0.63(-0.73%)
Feb 25, 2022	83.54	86.37	84.42	86.00	610,970	+2.55(+3.05%)
Feb 24, 2022	81.06	83.70	80.25	83.45	680,211	+0.89(+1.08%)
Feb 23, 2022	84.19	84.91	82.52	82.56	710,401	-1.63(-1.94%)
Feb 22, 2022	84.20	85.51	83.72	84.19	903,368	-0.69(-0.81%)
Feb 18, 2022				84.88	0	-0.83(-0.96%)
Feb 17, 2022	84.95	87.16	84.95	85.71	777,577	-0.86(-1.00%)
Feb 16, 2022	85.41	87.17	84.97	86.57	763,161	+0.68(+0.79%)
Feb 15, 2022	85.71	86.45	84.87	85.89	597,916	+1.37(+1.62%)
Feb 14, 2022	84.32	85.32	83.51	84.52	1,390,833	-0.04(-0.05%)
Feb 11, 2022	88.14	88.54	84.12	84.56	1,014,005	-4.06(-4.58%)
Feb 10, 2022	91.43	93.22	87.78	88.62	933,961	-3.72(-4.03%)
Feb 09, 2022	92.37	93.53	91.58	92.34	559,892	+0.93(+1.02%)
Feb 08, 2022	90.23	91.76	89.71	91.41	564,721	+1.26(+1.40%)
Feb 07, 2022	89.75	90.61	88.74	90.15	488,314	+0.77(+0.86%)
Feb 04, 2022	89.46	90.32	87.88	89.38	357,641	-0.51(-0.56%)
Feb 03, 2022	90.00	90.85		89.88	362,218	-0.83(-0.91%)
Feb 02, 2022	90.51	91.36	89.69	90.71	417,027	+0.56(+0.63%)