ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.19	37.18	36.15	37.08	1,239,602	+1.47(+4.13%)
Nov 29, 2016	36.46	36.59	35.49	35.61	895,100	-1.12(-3.05%)
Nov 28, 2016	36.87	37.18	36.71	36.73	842,176	-0.24(-0.65%)
Nov 25, 2016	37.40	37.47	36.84	36.97	232,291	-0.44(-1.18%)
Nov 23, 2016		37.41	37.41	37.41	0	+0.96(+2.65%)
Nov 22, 2016	36.48	36.52	36.06	36.44	329,650	+0.14(+0.38%)
Nov 21, 2016	35.91	36.31	35.79	36.30	729,789	+0.72(+2.01%)
Nov 18, 2016	35.13	35.87	35.08	35.59	986,429	+0.43(+1.23%)
Nov 17, 2016	35.09	35.29	35.01	35.16	251,311	+0.09(+0.26%)
Nov 16, 2016	35.17	35.39	34.88	35.06	370,987	-0.32(-0.91%)
Nov 15, 2016	35.62	35.72	34.98	35.39	1,001,982	-0.37(-1.03%)
Nov 14, 2016	35.83	36.69	35.37	35.75	1,266,426	+0.27(+0.75%)
Nov 11, 2016	34.91	35.54	34.71	35.49	1,100,417	+0.32(+0.91%)
Nov 10, 2016	33.14	35.24	33.10	35.17	1,443,219	+2.41(+7.35%)
Nov 09, 2016	30.92	32.86	30.21	32.76	946,928	+1.46(+4.67%)
Nov 08, 2016	31.14	31.43	30.90	31.30	688,365	+0.07(+0.24%)
Nov 07, 2016	31.35	31.54	30.97	31.23	797,846	+0.68(+2.22%)
Nov 04, 2016	31.23	31.91	29.81	30.55	1,371,732	-0.84(-2.66%)
Nov 03, 2016	31.59	31.69	31.09	31.38	1,100,778	-0.17(-0.55%)
Nov 02, 2016	31.98	32.21	31.53	31.56	894,039	-0.62(-1.94%)
Nov 01, 2016	32.42	32.49	31.79	32.18	718,656	-0.17(-0.51%)
Oct 31, 2016	31.98	32.68	31.90	32.35	860,121	+0.56(+1.76%)
Oct 28, 2016	31.66	32.15	31.66	31.79	587,795	+0.15(+0.46%)
Oct 27, 2016	31.74	31.78	31.34	31.64	322,681	+0.06(+0.20%)
Oct 26, 2016	31.02	31.77	30.95	31.57	461,022	+0.34(+1.09%)
Oct 25, 2016	31.50	31.57	30.78	31.23	638,886	-0.37(-1.16%)
Oct 24, 2016	31.88	32.22	31.55	31.60	672,060	+0.65(+2.11%)
Oct 21, 2016	30.97	31.11	30.67	30.95	649,448	-0.42(-1.35%)
Oct 20, 2016	31.76	32.14	31.37	31.37	418,196	-0.64(-2.01%)
Oct 19, 2016	31.41	32.27	31.21	32.02	1,103,905	+0.77(+2.47%)
Oct 18, 2016	31.71	31.71	30.85	31.24	600,357	-0.10(-0.32%)
Oct 17, 2016	31.30	31.58	31.18	31.34	318,073	+0.06(+0.18%)
Oct 14, 2016	31.64	31.89	31.20	31.29	535,333	-0.05(-0.15%)
Oct 13, 2016	31.03	31.37	30.89	31.34	419,577	-0.17(-0.52%)
Oct 12, 2016	31.45	31.68	31.23	31.50	331,220	+0.04(+0.12%)
Oct 11, 2016	31.88	32.02	31.23	31.46	423,192	-0.57(-1.78%)
Oct 10, 2016	32.98	32.98	31.97	32.03	424,804	-0.74(-2.27%)
Oct 07, 2016	33.21	33.21	32.58	32.78	526,496	-0.59(-1.76%)
Oct 06, 2016	33.15	33.42	32.88	33.37	619,774	+0.11(+0.33%)
Oct 05, 2016	32.69	33.42	32.58	33.25	865,869	+0.82(+2.52%)
Oct 04, 2016	32.59	33.03	32.37	32.44	408,300	-0.14(-0.42%)
Oct 03, 2016	32.74	32.98	32.42	32.58	528,159	-0.34(-1.03%)
Sep 30, 2016	32.80	33.25	32.55	32.92	611,170	+0.26(+0.79%)
Sep 29, 2016	32.40	33.18	32.32	32.66	610,511	+0.01(+0.03%)
Sep 28, 2016	31.84	32.68	31.76	32.65	716,493	+0.79(+2.48%)
Sep 27, 2016	31.58	31.91	31.39	31.86	606,554	+0.11(+0.35%)
Sep 26, 2016	31.89	32.26	31.73	31.75	502,201	-0.39(-1.20%)
Sep 23, 2016	32.69	32.93	32.12	32.13	483,878	-0.74(-2.26%)
Sep 22, 2016	33.02	33.22	32.86	32.88	463,691	+0.27(+0.82%)
Sep 21, 2016	32.31	32.69	32.20	32.61	389,915	+0.50(+1.54%)
Sep 20, 2016	32.49	32.69	32.11	32.12	456,593	-0.07(-0.23%)
Sep 19, 2016	32.27	32.61	31.98	32.19	518,635	+0.30(+0.95%)
Sep 16, 2016	31.87	32.16	31.64	31.89	630,408	-0.26(-0.80%)
Sep 15, 2016	31.79	32.35	31.65	32.14	331,614	+0.39(+1.21%)
Sep 14, 2016	31.71	32.14	31.53	31.76	513,929	-0.01(-0.03%)
Sep 13, 2016	32.15	32.42	31.59	31.77	457,251	-0.83(-2.54%)
Sep 12, 2016	31.43	32.68	31.34	32.59	702,656	+0.81(+2.54%)
Sep 09, 2016	32.64	32.64	31.79	31.79	588,962	-1.11(-3.38%)
Sep 08, 2016	32.94	33.20	32.70	32.90	426,337	-0.16(-0.47%)
Sep 07, 2016	33.08	33.22	32.90	33.05	581,597	-0.15(-0.46%)
Sep 06, 2016	33.65	33.85	32.97	33.21	1,176,439	-0.43(-1.28%)
Sep 02, 2016	33.16	33.64	33.64	33.64	1,585,031	+0.75(+2.28%)