ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.69	46.92	45.71	45.71	471,921	-0.98(-2.10%)
Apr 27, 2018	46.51	46.76	46.01	46.69	315,821	+0.11(+0.24%)
Apr 26, 2018	46.60	46.85	45.94	46.58	329,931	+0.07(+0.16%)
Apr 25, 2018	46.60	46.97	45.99	46.50	468,625	-0.13(-0.28%)
Apr 24, 2018	48.07	48.50	46.06	46.63	521,864	-1.07(-2.23%)
Apr 23, 2018	47.94	48.43	47.67	47.70	442,663	-0.05(-0.10%)
Apr 20, 2018	48.18	48.33	47.50	47.75	370,269	-0.50(-1.05%)
Apr 19, 2018	48.70	48.83	47.86	48.25	578,217	-0.46(-0.94%)
Apr 18, 2018	48.59	48.96	48.22	48.71	297,592	+0.42(+0.87%)
Apr 17, 2018	48.29	49.10	48.17	48.29	560,322	+0.32(+0.66%)
Apr 16, 2018	48.18	48.18	47.61	47.97	324,243	+0.05(+0.10%)
Apr 13, 2018	48.45	48.45	47.54	47.93	884,350	-0.22(-0.45%)
Apr 12, 2018	47.53	48.35	47.34	48.14	427,496	+0.85(+1.80%)
Apr 11, 2018	46.95	47.50	46.72	47.29	634,457	-0.20(-0.41%)
Apr 10, 2018	46.52	47.87	46.34	47.49	693,665	+1.75(+3.82%)
Apr 09, 2018	46.28	46.66	45.72	45.74	830,041	-0.11(-0.24%)
Apr 06, 2018	46.73	46.91	45.25	45.85	829,372	-1.44(-3.04%)
Apr 05, 2018	46.54	47.47	46.35	47.29	617,498	+1.18(+2.55%)
Apr 04, 2018	44.75	46.21	44.40	46.11	828,755	+0.52(+1.15%)
Apr 03, 2018	44.58	45.73	44.46	45.59	684,915	+1.22(+2.74%)
Apr 02, 2018	45.51	45.60	44.00	44.37	416,693	-1.42(-3.10%)
Mar 29, 2018		45.79	45.79	45.79	0	+0.95(+2.13%)
Mar 28, 2018	45.31	45.46	44.61	44.84	766,211	-0.26(-0.58%)
Mar 27, 2018	46.66	46.68	44.89	45.10	470,464	-1.33(-2.86%)
Mar 26, 2018	46.57	46.57	45.44	46.43	757,484	+0.73(+1.60%)
Mar 23, 2018	47.07	47.56	45.61	45.70	412,204	-1.22(-2.61%)
Mar 22, 2018	48.65	49.09	46.92	46.92	483,493	-2.09(-4.27%)
Mar 21, 2018	48.57	49.45	48.50	49.02	353,809	+0.61(+1.26%)
Mar 20, 2018	48.24	48.68	48.07	48.41	333,068	+0.38(+0.80%)
Mar 19, 2018	47.96	48.24	47.28	48.03	833,797	-0.24(-0.50%)
Mar 16, 2018	47.60	48.45	47.60	48.27	929,927	+0.49(+1.02%)
Mar 15, 2018	47.74	48.00	47.54	47.78	412,582	+0.08(+0.18%)
Mar 14, 2018	48.44	48.44	47.52	47.70	1,393,436	-0.45(-0.93%)
Mar 13, 2018	49.14	49.45	48.03	48.15	2,254,922	-0.91(-1.85%)
Mar 12, 2018	49.83	49.83	48.82	49.06	472,727	-0.75(-1.50%)
Mar 09, 2018	48.93	49.87	48.54	49.80	509,813	+1.32(+2.73%)
Mar 08, 2018	48.54	48.59	47.82	48.48	337,814	+0.08(+0.17%)
Mar 07, 2018				48.40	519,091	+0.12(+0.25%)
Mar 06, 2018	47.47	48.32	47.31	48.28	594,558	+1.14(+2.41%)
Mar 05, 2018	45.80	47.37	45.80	47.14	494,159	+1.03(+2.22%)
Mar 02, 2018	45.57	46.23	45.29	46.11	632,937	+0.09(+0.20%)
Mar 01, 2018	46.69	47.01	45.60	46.02	597,293	-0.77(-1.65%)
Feb 28, 2018	48.76	48.76	46.77	46.79	1,266,806	-1.90(-3.91%)
Feb 27, 2018	49.65	50.09	48.66	48.70	367,164	-0.98(-1.97%)
Feb 26, 2018	49.47	49.80	49.03	49.68	456,614	+0.56(+1.14%)
Feb 23, 2018	49.33	49.69	48.57	49.12	356,944	+0.16(+0.32%)
Feb 22, 2018				48.96	493,914	-0.03(-0.06%)
Feb 21, 2018	48.59	49.78	48.49	48.99	541,348	+0.57(+1.17%)
Feb 20, 2018	49.63	49.85	48.15	48.42	1,082,091	-1.49(-2.99%)
Feb 16, 2018		49.91	49.91	49.91	0	+1.35(+2.78%)
Feb 15, 2018	48.64	48.82	47.85	48.56	1,642,595	+0.34(+0.70%)
Feb 14, 2018	47.12	48.34	47.06	48.22	839,380	+0.77(+1.63%)
Feb 13, 2018	47.49	47.73	46.80	47.45	593,912	-0.27(-0.57%)
Feb 12, 2018	47.47	48.03	46.82	47.72	759,758	+0.63(+1.35%)
Feb 09, 2018	47.64	47.69	45.75	47.08	606,564	+0.10(+0.22%)
Feb 08, 2018	48.60	48.62	46.98	46.98	624,107	-1.62(-3.34%)
Feb 07, 2018	48.77	49.05	48.59	48.60	640,486	-0.38(-0.78%)
Feb 06, 2018	47.99	49.23	47.46	48.99	670,721	-0.70(-1.41%)
Feb 05, 2018	50.85	51.41	49.09	49.69	399,989	-1.77(-3.44%)
Feb 02, 2018	51.94	51.98	51.43	51.46	725,602	-0.89(-1.69%)