ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	72.10	73.87	71.72	73.44	289,224	+1.14(+1.57%)
Jul 28, 2022	71.25	72.54	70.78	72.30	306,463	+1.41(+1.99%)
Jul 27, 2022	69.30	71.36	69.05	70.89	274,976	+1.72(+2.49%)
Jul 26, 2022	68.36	69.30	68.26	69.17	312,638	+0.47(+0.68%)
Jul 25, 2022	69.25	69.25	68.27	68.70	235,267	-0.35(-0.51%)
Jul 22, 2022	69.68	69.82	68.58	69.05	195,901	-0.32(-0.47%)
Jul 21, 2022	68.29	69.43	68.04	69.38	270,540	+1.10(+1.61%)
Jul 20, 2022	68.05	68.79	67.66	68.28	639,849	+0.46(+0.68%)
Jul 19, 2022	66.00	67.85	66.00	67.82	518,998	+2.87(+4.42%)
Jul 18, 2022	66.28	66.51	64.73	64.95	544,181	-0.56(-0.85%)
Jul 15, 2022	65.00	65.96	64.06	65.51	517,184	+1.88(+2.95%)
Jul 14, 2022	63.15	63.87	62.42	63.63	326,297	-0.67(-1.04%)
Jul 13, 2022	63.62	64.71	63.33	64.30	274,210	-0.44(-0.68%)
Jul 12, 2022	63.85	65.97	63.85	64.74	308,356	+0.47(+0.73%)
Jul 11, 2022	64.11	65.03	64.00	64.27	499,797	-2.10(-3.17%)
Jul 08, 2022	67.08	67.34	65.85	66.37	402,454	-1.03(-1.52%)
Jul 07, 2022	66.45	67.46	66.06	67.40	355,767	+1.85(+2.82%)
Jul 06, 2022	65.88	66.31	64.37	65.55	557,076	-0.37(-0.56%)
Jul 05, 2022	64.80	65.99	63.33	65.92	630,268	-0.15(-0.22%)
Jul 01, 2022	65.66	67.09	65.22	66.07	359,775	+0.25(+0.39%)
Jun 30, 2022	64.90	66.17	64.13	65.81	427,933	+0.02(+0.03%)
Jun 29, 2022	66.25	66.89	65.00	65.79	315,972	-0.64(-0.96%)
Jun 28, 2022	68.73	68.96	66.41	66.43	487,054	-1.62(-2.39%)
Jun 27, 2022	68.73	69.20	67.67	68.05	451,635	-0.03(-0.04%)
Jun 24, 2022	65.85	68.26	65.71	68.08	660,169	+3.00(+4.62%)
Jun 23, 2022	64.81	65.67	63.87	65.08	497,526	+0.01(+0.02%)
Jun 22, 2022	63.78	65.37	63.53	65.07	936,829	+0.03(+0.05%)
Jun 21, 2022	64.18	65.56	63.21	65.04	706,482	+2.07(+3.30%)
Jun 17, 2022	64.13	64.59	62.73	62.97	1,307,086	-1.28(-2.00%)
Jun 16, 2022	65.68	65.68	62.97	64.25	818,842	-2.67(-3.99%)
Jun 15, 2022	67.11	67.86	66.19	66.92	706,568	+0.40(+0.60%)
Jun 14, 2022	67.15	67.56	65.71	66.52	449,448	+0.02(+0.03%)
Jun 13, 2022	66.58	67.53	65.90	66.50	477,376	-2.20(-3.21%)
Jun 10, 2022	70.40	70.40	68.48	68.70	419,199	-3.52(-4.87%)
Jun 09, 2022	72.55	73.81	72.19	72.22	386,830	-0.75(-1.03%)
Jun 08, 2022	73.05	74.35	72.51	72.97	1,260,143	-0.75(-1.02%)
Jun 07, 2022	73.07	73.87	72.24	73.72	493,780	+0.15(+0.20%)
Jun 06, 2022	73.21	73.60	72.67	73.57	433,608	+1.01(+1.40%)
Jun 03, 2022	72.33	73.12	71.84	72.56	327,303	-0.58(-0.80%)
Jun 02, 2022	70.83	73.19	70.51	73.15	472,501	+2.91(+4.14%)
Jun 01, 2022	72.35	72.57	69.56	70.24	601,377	-1.74(-2.41%)
May 31, 2022	71.46	72.46	70.91	71.98	1,541,863	+0.81(+1.14%)
May 27, 2022	70.20	71.18	70.18	71.17	473,972	+1.51(+2.17%)
May 26, 2022	68.47	70.02	68.04	69.66	480,533	+2.24(+3.33%)
May 25, 2022	67.25	67.54	65.92	67.41	2,031,074	-0.42(-0.62%)
May 24, 2022	67.86	68.54	66.15	67.83	398,547	-0.20(-0.29%)
May 23, 2022	68.42	68.52	67.21	68.03	824,914	+0.71(+1.06%)
May 20, 2022	67.90	68.43	65.48	67.32	898,435	-0.33(-0.49%)
May 19, 2022	67.90	68.76	67.04	67.65	517,461	-0.66(-0.97%)
May 18, 2022	70.64	70.87	68.21	68.31	444,189	-2.96(-4.16%)
May 17, 2022	70.83	71.40	69.75	71.27	409,999	+1.83(+2.64%)
May 16, 2022	69.98	70.29	68.79	69.44	484,521	-1.26(-1.78%)
May 13, 2022	70.18	71.98	70.08	70.70	665,303	+1.50(+2.17%)
May 12, 2022	67.51	69.69	67.51	69.20	726,606	+1.25(+1.84%)
May 11, 2022	67.80	70.22	67.08	67.95	1,088,585	-0.14(-0.20%)
May 10, 2022	70.33	70.73	67.52	68.09	901,716	-1.31(-1.88%)
May 09, 2022	68.79	70.46	68.18	69.39	754,936	-0.50(-0.71%)
May 06, 2022	71.45	71.45	68.91	69.89	539,757	-1.97(-2.74%)
May 05, 2022	73.03	73.57	71.21	71.86	682,497	-2.45(-3.29%)
May 04, 2022	70.69	74.71	69.74	74.31	993,040	+3.21(+4.51%)
May 03, 2022	70.15	72.04	68.74	71.10	1,464,773	+1.43(+2.06%)