|
Closing price on 5/5/2016
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
35,306 |
| Split-adjusted Price |
5.36 |
|
|
ITS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.45
|
5.36
|
35,306
|
|
|
5/4/2016
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.20
|
7.60
|
7.62
|
5.66
|
99,994
|
|
|
4/29/2016
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.96
|
5.81
|
54,700
|
|
|
4/28/2016
|
+0.20 / +2.60%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.95
|
5.88
|
39,700
|
|
|
4/27/2016
|
-0.40 / -4.94%
|
7.90
|
8.10
|
7.70
|
7.70
|
7.92
|
5.74
|
87,300
|
|
|
4/26/2016
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.06
|
6.03
|
97,750
|
|
|
4/25/2016
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.84
|
5.81
|
51,000
|
|
|
4/22/2016
|
-0.70 / -7.87%
|
8.80
|
8.80
|
7.80
|
8.20
|
8.16
|
6.11
|
39,300
|
|
|
4/21/2016
|
-0.30 / -3.26%
|
9.00
|
9.40
|
8.50
|
8.90
|
8.80
|
6.63
|
29,024
|
|
|
4/20/2016
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.91
|
6.85
|
57,400
|
|
|
4/19/2016
|
+0.50 / +6.25%
|
8.20
|
8.90
|
8.00
|
8.50
|
8.49
|
6.33
|
70,500
|
|
|
4/15/2016
|
-0.50 / -5.95%
|
8.20
|
8.60
|
7.70
|
7.90
|
7.96
|
5.88
|
114,624
|
|
|
4/14/2016
|
-0.50 / -5.62%
|
9.10
|
9.10
|
8.30
|
8.40
|
8.62
|
6.26
|
55,450
|
|
|
4/13/2016
|
0.00 / 0.00%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.67
|
6.63
|
60,300
|
|
|
4/12/2016
|
-1.10 / -11.00%
|
9.50
|
10.00
|
8.90
|
8.90
|
9.03
|
6.63
|
203,550
|
|
|
4/11/2016
|
-1.30 / -11.50%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.42
|
7.45
|
115,174
|
|
|
4/8/2016
|
-0.70 / -5.83%
|
11.60
|
12.00
|
11.00
|
11.30
|
11.27
|
8.42
|
172,400
|
|
|
4/7/2016
|
+0.70 / +6.19%
|
12.90
|
12.90
|
10.50
|
12.00
|
11.94
|
8.94
|
296,008
|
|
|
4/6/2016
|
+1.10 / +10.78%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.29
|
8.42
|
196,128
|
|
|
4/5/2016
|
+1.20 / +13.33%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.89
|
7.60
|
172,940
|
|
|
4/4/2016
|
-0.70 / -7.22%
|
8.30
|
9.60
|
8.30
|
9.00
|
8.93
|
6.70
|
115,500
|
|
|
4/1/2016
|
-1.60 / -14.41%
|
11.00
|
11.00
|
9.50
|
9.50
|
9.67
|
7.08
|
130,754
|
|
|
3/31/2016
|
+1.40 / +14.43%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
8.27
|
209,286
|
|
|
3/30/2016
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
7.22
|
234,280
|
|
|
3/29/2016
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.33
|
133,620
|
|
|
3/28/2016
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.51
|
35,500
|
|
|
3/25/2016
|
+0.70 / +11.67%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.53
|
4.99
|
14,000
|
|
|
3/24/2016
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
4.47
|
35,600
|
|
|
3/23/2016
|
+0.70 / +13.73%
|
4.50
|
5.80
|
4.50
|
5.80
|
5.76
|
4.32
|
10,800
|
|
|
3/22/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.80
|
1,700
|
|
|