ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	64.87	65.82	63.96	64.19	499,204	-0.46(-0.71%)
Sep 29, 2022	65.85	66.06	64.02	64.65	548,125	-2.22(-3.32%)
Sep 28, 2022	65.80	67.32	65.21	66.87	251,150	+1.82(+2.79%)
Sep 27, 2022	66.25	66.74	64.16	65.05	287,840	-0.29(-0.45%)
Sep 26, 2022	65.28	66.50	64.90	65.35	308,590	-0.37(-0.57%)
Sep 23, 2022	66.42	66.55	64.77	65.72	203,067	-1.53(-2.28%)
Sep 22, 2022	68.24	68.48	67.06	67.25	224,957	-1.25(-1.82%)
Sep 21, 2022	70.09	70.52	68.50	68.50	292,390	-0.90(-1.30%)
Sep 20, 2022	69.94	69.94	68.75	69.40	466,833	-1.12(-1.59%)
Sep 19, 2022	68.73	70.80	68.73	70.52	464,727	+1.26(+1.82%)
Sep 16, 2022	70.05	70.35	68.50	69.27	972,265	-1.76(-2.48%)
Sep 15, 2022	71.70	72.52	70.73	71.02	212,118	-1.07(-1.49%)
Sep 14, 2022	72.50	72.50	71.08	72.10	382,167	-0.37(-0.52%)
Sep 13, 2022	74.08	74.31	72.32	72.47	367,394	-3.70(-4.86%)
Sep 12, 2022	75.05	76.57	75.05	76.17	543,425	+1.81(+2.43%)
Sep 09, 2022	73.37	74.57	72.95	74.36	356,975	+1.84(+2.53%)
Sep 08, 2022	71.37	72.55	71.15	72.53	325,120	+0.26(+0.35%)
Sep 07, 2022	70.22	72.42	70.07	72.27	269,529	+1.53(+2.17%)
Sep 06, 2022	71.05	71.00	69.82	70.74	246,669	+0.03(+0.04%)
Sep 02, 2022	72.20	72.74	70.34	70.71	253,154	-0.57(-0.80%)
Sep 01, 2022	70.65	71.32	70.05	71.28	296,656	+0.29(+0.41%)
Aug 31, 2022	72.57	72.80	70.86	70.99	315,984	-1.31(-1.81%)
Aug 30, 2022	73.58	73.58	71.74	72.30	288,873	-0.93(-1.27%)
Aug 29, 2022	72.86	73.49	72.42	73.23	225,224	-0.31(-0.43%)
Aug 26, 2022	77.28	77.34	73.42	73.55	270,016	-3.74(-4.84%)
Aug 25, 2022	76.35	77.49	76.25	77.28	218,306	+1.26(+1.66%)
Aug 24, 2022	76.49	76.65	75.82	76.02	696,343	-0.06(-0.08%)
Aug 23, 2022	76.45	77.31	75.89	76.08	238,260	-0.37(-0.49%)
Aug 22, 2022	77.80	77.89	76.11	76.45	316,226	-2.63(-3.33%)
Aug 19, 2022	79.97	79.97	78.46	79.09	295,963	-1.85(-2.29%)
Aug 18, 2022	80.06	80.97	79.81	80.94	316,538	+0.50(+0.62%)
Aug 17, 2022	80.75	80.80	79.85	80.44	242,949	-1.16(-1.43%)
Aug 16, 2022	80.75	81.73	80.40	81.60	512,119	+0.45(+0.55%)
Aug 15, 2022	80.45	81.45	80.33	81.15	365,206	-0.23(-0.29%)
Aug 12, 2022	80.00	81.44	79.90	81.39	280,446	+1.40(+1.75%)
Aug 11, 2022	80.21	81.73	79.57	79.99	509,602	+0.23(+0.28%)
Aug 10, 2022	78.41	80.05	78.05	79.76	454,524	+3.38(+4.42%)
Aug 09, 2022	77.06	77.64	75.62	76.38	552,315	-0.80(-1.04%)
Aug 08, 2022	77.40	78.39	76.88	77.19	648,794	+0.48(+0.63%)
Aug 05, 2022	75.26	76.75	74.97	76.71	516,899	+1.30(+1.73%)
Aug 04, 2022	76.35	76.87	74.97	75.41	658,247	+1.80(+2.45%)
Aug 03, 2022	72.72	74.08	71.85	73.60	455,571	+1.69(+2.35%)
Aug 02, 2022	72.75	73.23	71.72	71.91	517,712	-1.21(-1.66%)
Aug 01, 2022	72.53	73.64	71.96	73.12	397,331	-0.31(-0.43%)
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%)