ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.75	45.46	44.38	45.46	513,804	+1.09(+2.46%)
Dec 28, 2018	45.07	45.71	43.96	44.37	612,233	-0.46(-1.03%)
Dec 27, 2018	43.84	44.83	43.13	44.83	697,462	+0.00(+0.00%)
Dec 26, 2018	42.94	44.85	42.28	44.83	414,614	+2.18(+5.10%)
Dec 24, 2018	43.82	44.05	42.65	42.65	379,805	-1.56(-3.54%)
Dec 21, 2018	45.01	45.72	44.18	44.22	1,746,553	-0.79(-1.76%)
Dec 20, 2018	44.92	45.58	44.28	45.01	496,558	-0.02(-0.04%)
Dec 19, 2018	46.25	47.29	44.84	45.03	638,455	-1.44(-3.10%)
Dec 18, 2018	46.54	47.41	46.08	46.47	723,621	+0.38(+0.82%)
Dec 17, 2018	46.68	47.43	45.88	46.09	543,547	-0.51(-1.09%)
Dec 14, 2018	46.47	47.53	46.35	46.60	639,627	-0.49(-1.04%)
Dec 13, 2018	47.71	47.77	47.01	47.09	454,824	-0.41(-0.85%)
Dec 12, 2018	48.06	48.35	47.46	47.49	723,405	+0.53(+1.12%)
Dec 11, 2018	48.07	48.41	46.97	46.97	604,244	-0.19(-0.40%)
Dec 10, 2018	47.54	47.90	46.11	47.16	1,320,875	-0.49(-1.03%)
Dec 07, 2018	48.91	50.27	47.21	47.65	984,712	-1.38(-2.80%)
Dec 06, 2018	48.80	49.24	47.01	49.02	1,009,528	-0.46(-0.93%)
Dec 04, 2018	52.76	52.77	49.32	49.48	729,506	-3.33(-6.31%)
Dec 03, 2018	53.56	54.05	52.33	52.81	665,142	+0.72(+1.39%)
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%)