ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.97	52.31	50.62	52.09	618,265	+0.89(+1.74%)
Nov 29, 2018	51.61	52.01	50.79	51.20	483,060	-0.71(-1.38%)
Nov 28, 2018	51.05	51.97	49.67	51.91	618,182	+1.00(+1.96%)
Nov 27, 2018	50.88	51.64	50.62	50.92	712,375	-0.38(-0.73%)
Nov 26, 2018	51.24	51.68	50.46	51.29	768,882	+0.48(+0.94%)
Nov 23, 2018	50.57	51.24	50.57	50.81	247,497	-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	656,888	-1.33(-2.57%)
Nov 19, 2018	52.63	52.83	51.59	51.85	675,395	-0.92(-1.74%)
Nov 16, 2018	52.30	53.02	51.64	52.78	668,510	+0.23(+0.43%)
Nov 15, 2018	51.42	52.76	51.07	52.55	548,057	+0.73(+1.41%)
Nov 14, 2018	52.59	52.97	51.55	51.82	768,481	-0.25(-0.49%)
Nov 13, 2018	51.88	52.74	51.27	52.07	1,180,029	+0.39(+0.75%)
Nov 12, 2018	53.22	53.22	51.54	51.69	805,011	-1.45(-2.72%)
Nov 09, 2018	53.03	53.41	52.24	53.13	781,241	-0.23(-0.44%)
Nov 08, 2018	53.07	54.44	53.07	53.37	462,335	+0.13(+0.25%)
Nov 07, 2018	53.35	53.63	52.39	53.24	509,219	+0.45(+0.85%)
Nov 06, 2018	52.16	52.84	51.67	52.78	1,056,920	+0.50(+0.95%)
Nov 05, 2018	53.84	53.98	51.62	52.29	1,206,991	-1.23(-2.30%)
Nov 02, 2018	54.54	57.68	52.93	53.52	1,933,038	+3.95(+7.98%)
Nov 01, 2018	47.71	49.83	47.38	49.56	995,568	+2.12(+4.48%)
Oct 31, 2018	47.62	48.53	47.41	47.44	1,059,338	+0.62(+1.32%)
Oct 30, 2018	46.44	46.91	45.78	46.82	913,160	+0.35(+0.75%)
Oct 29, 2018	47.10	48.33	45.86	46.47	1,836,350	+0.64(+1.39%)
Oct 26, 2018	44.41	46.57	44.03	45.83	879,176	+0.78(+1.73%)
Oct 25, 2018	43.82	45.34	43.49	45.05	1,000,837	+1.63(+3.76%)
Oct 24, 2018	46.31	46.33	43.31	43.42	1,152,778	-2.72(-5.90%)
Oct 23, 2018	45.84	46.71	45.11	46.14	1,509,069	-1.01(-2.13%)
Oct 22, 2018	47.08	47.53	46.85	47.15	988,919	-0.38(-0.79%)
Oct 19, 2018	48.44	49.12	47.36	47.52	393,441	-0.79(-1.63%)
Oct 18, 2018	48.85	50.08	48.23	48.31	716,120	-1.24(-2.50%)
Oct 17, 2018	49.96	50.01	48.91	49.55	747,124	-0.63(-1.25%)
Oct 16, 2018	49.77	50.24	49.02	50.18	475,166	+0.92(+1.87%)
Oct 15, 2018	49.48	49.88	48.75	49.26	777,457	-0.38(-0.76%)
Oct 12, 2018	50.45	50.74	48.66	49.64	799,551	+0.11(+0.23%)
Oct 11, 2018	49.72	50.62	49.21	49.53	1,224,215	-0.53(-1.05%)
Oct 10, 2018	52.73	52.78	49.99	50.05	854,936	-2.96(-5.58%)
Oct 09, 2018	55.22	55.36	52.95	53.01	780,675	-2.32(-4.19%)
Oct 08, 2018	55.42	55.65	54.83	55.33	961,046	-0.69(-1.22%)
Oct 05, 2018	56.94	57.34	55.69	56.02	543,111	-1.02(-1.80%)
Oct 04, 2018	57.16	57.76	56.86	57.04	577,229	-0.36(-0.62%)
Oct 03, 2018	57.28	57.73	56.84	57.40	514,567	+0.40(+0.71%)
Oct 02, 2018	56.61	57.14	56.35	56.99	397,234	+0.35(+0.61%)
Oct 01, 2018	58.01	58.13	56.34	56.65	410,154	-0.90(-1.57%)
Sep 28, 2018	57.18	57.89	57.08	57.55	548,859	+0.22(+0.38%)
Sep 27, 2018	57.36	57.79	57.09	57.33	417,651	+0.03(+0.05%)
Sep 26, 2018	57.35	57.53	56.91	57.30	651,533	+0.00(+0.00%)
Sep 25, 2018	57.50	57.50	57.00	57.30	798,038	-0.15(-0.26%)
Sep 24, 2018	57.32	57.82	57.05	57.45	841,653	-0.02(-0.03%)
Sep 21, 2018	57.47	58.28	57.42	57.47	1,082,710	+0.27(+0.48%)
Sep 20, 2018	56.57	57.63	56.29	57.20	897,248	+1.31(+2.34%)
Sep 19, 2018	55.49	56.12	55.36	55.89	521,717	+0.42(+0.76%)
Sep 18, 2018	54.91	55.57	54.20	55.47	526,505	+0.76(+1.39%)
Sep 17, 2018	55.47	55.69	54.67	54.71	483,834	-0.65(-1.17%)
Sep 14, 2018	55.07	55.77	54.96	55.36	740,045	+0.44(+0.80%)
Sep 13, 2018	54.77	55.20	54.71	54.92	800,939	+0.48(+0.88%)
Sep 12, 2018	54.53	54.80	54.15	54.44	527,989	-0.10(-0.19%)
Sep 11, 2018	54.31	55.19	54.08	54.54	514,538	-0.11(-0.21%)
Sep 10, 2018	54.83	55.21	54.50	54.65	407,791	+0.08(+0.14%)
Sep 07, 2018	54.40	54.77	53.78	54.58	838,512	-0.06(-0.11%)
Sep 06, 2018	55.38	55.75	54.63	54.64	501,060	-0.68(-1.24%)
Sep 05, 2018	54.94	55.60	54.80	55.33	635,329	+0.27(+0.49%)