ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.75	57.93	56.14	57.03	1,134,149	-0.54(-0.93%)
Apr 29, 2019	57.75	58.09	57.48	57.57	554,502	+0.08(+0.15%)
Apr 26, 2019	57.15	57.94	56.96	57.48	369,798	+0.37(+0.64%)
Apr 25, 2019	57.97	57.97	56.82	57.11	449,123	-1.38(-2.35%)
Apr 24, 2019	58.77	58.87	58.43	58.49	376,779	-0.24(-0.42%)
Apr 23, 2019	58.76	59.10	58.36	58.73	449,152	-0.05(-0.08%)
Apr 22, 2019	58.79	58.93	58.15	58.78	366,170	-0.18(-0.30%)
Apr 18, 2019	59.32	59.32	58.57	58.96	304,927	+0.06(+0.10%)
Apr 17, 2019	59.05	59.41	58.73	58.90	516,182	+0.24(+0.42%)
Apr 16, 2019	58.35	59.06	58.23	58.66	447,966	+0.39(+0.66%)
Apr 15, 2019	58.88	58.91	58.03	58.27	497,614	-0.62(-1.06%)
Apr 12, 2019	58.08	59.02	57.96	58.89	704,135	+1.23(+2.14%)
Apr 11, 2019	56.77	57.76	56.50	57.66	519,928	+1.01(+1.78%)
Apr 10, 2019	56.77	56.95	56.55	56.65	508,027	-0.06(-0.10%)
Apr 09, 2019	57.24	57.47	56.56	56.71	395,674	-1.01(-1.75%)
Apr 08, 2019	56.86	57.78	56.29	57.72	914,931	+0.64(+1.12%)
Apr 05, 2019	56.97	57.25	56.76	57.08	397,934	+0.33(+0.58%)
Apr 04, 2019	56.66	57.02	56.49	56.75	684,617	+0.16(+0.28%)
Apr 03, 2019	56.35	57.20	56.26	56.59	552,637	+0.71(+1.26%)
Apr 02, 2019	56.12	56.12	55.42	55.88	346,731	-0.24(-0.44%)
Apr 01, 2019	55.24	56.17	55.10	56.13	966,714	+1.50(+2.74%)
Mar 29, 2019	54.94	55.15	54.51	54.63	411,418	+0.20(+0.36%)
Mar 28, 2019	53.79	54.84	53.79	54.43	672,354	+0.78(+1.46%)
Mar 27, 2019	53.59	54.14	53.22	53.65	545,874	+0.09(+0.18%)
Mar 26, 2019	53.38	54.14	53.22	53.55	391,173	+0.75(+1.43%)
Mar 25, 2019	52.67	53.22	52.22	52.80	469,505	-0.03(-0.05%)
Mar 22, 2019	54.82	54.91	52.80	52.83	305,988	-2.43(-4.40%)
Mar 21, 2019	54.35	55.64	54.35	55.26	694,267	+0.67(+1.23%)
Mar 20, 2019	55.40	55.60	54.28	54.59	705,762	-0.98(-1.76%)
Mar 19, 2019	55.74	56.05	55.33	55.57	468,427	+0.19(+0.34%)
Mar 18, 2019	54.37	55.42	54.36	55.38	727,245	+1.13(+2.08%)
Mar 15, 2019	53.90	54.78	53.90	54.25	634,274	+0.50(+0.93%)
Mar 14, 2019	54.17	54.23	53.61	53.75	977,928	-0.67(-1.23%)
Mar 13, 2019	54.61	54.68	53.30	54.42	965,028	+0.14(+0.26%)
Mar 12, 2019	54.60	54.67	54.21	54.28	314,683	-0.18(-0.33%)
Mar 11, 2019	53.61	54.68	53.61	54.46	420,419	+0.94(+1.76%)
Mar 08, 2019	52.73	53.66	52.51	53.52	524,067	+0.10(+0.19%)
Mar 07, 2019	53.70	53.70	52.90	53.42	749,040	-0.42(-0.79%)
Mar 06, 2019	54.56	54.71	53.78	53.84	368,751	-0.72(-1.33%)
Mar 05, 2019	54.85	55.15	54.55	54.56	343,354	-0.26(-0.48%)
Mar 04, 2019	55.28	55.51	54.29	54.83	766,297	-0.22(-0.39%)
Mar 01, 2019	54.83	55.30	54.38	55.04	855,200	+0.78(+1.44%)
Feb 28, 2019	55.06	55.06	54.10	54.26	571,429	-0.49(-0.89%)
Feb 27, 2019	54.98	55.20	54.61	54.75	471,176	-0.29(-0.53%)
Feb 26, 2019	54.71	55.29	54.71	55.04	907,430	+0.00(+0.00%)
Feb 25, 2019	55.45	56.37	55.01	55.04	924,377	-0.05(-0.09%)
Feb 22, 2019	53.27	56.82	53.17	55.09	1,313,350	+2.14(+4.05%)
Feb 21, 2019	53.02	53.27	52.38	52.95	995,508	-0.26(-0.49%)
Feb 20, 2019	52.66	53.33	52.22	53.21	563,457	+0.59(+1.12%)
Feb 19, 2019	52.16	53.22	52.10	52.62	494,637	+0.12(+0.23%)
Feb 15, 2019	51.84	52.53	51.66	52.50	586,313	+1.01(+1.95%)
Feb 14, 2019	51.14	51.87	51.14	51.49	556,975	-0.08(-0.15%)
Feb 13, 2019	51.35	51.81	51.16	51.57	292,051	+0.54(+1.07%)
Feb 12, 2019	50.56	51.27	50.56	51.02	491,556	+0.90(+1.80%)
Feb 11, 2019	50.01	50.22	49.67	50.12	383,676	+0.18(+0.36%)
Feb 08, 2019	49.31	50.03	49.01	49.94	385,553	+0.34(+0.68%)
Feb 07, 2019	50.34	50.51	49.31	49.60	475,144	-1.14(-2.24%)
Feb 06, 2019	49.91	50.76	49.91	50.74	406,445	+0.67(+1.33%)
Feb 05, 2019	49.85	50.11	49.66	50.07	387,666	+0.21(+0.41%)
Feb 04, 2019	49.58	49.87	48.92	49.86	288,880	+0.23(+0.47%)