Alliance Data Systems (NY: ADS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	224.55	227.91	223.41	223.73	743,683	-0.74(-0.33%)
Oct 30, 2017	230.55	231.24	224.47	224.47	549,339	-7.36(-3.17%)
Oct 27, 2017	233.09	235.19	229.29	231.83	391,573	-0.76(-0.33%)
Oct 26, 2017	236.04	237.80	232.56	232.59	334,666	-3.23(-1.37%)
Oct 25, 2017	240.02	240.02	233.98	235.82	377,410	-3.98(-1.66%)
Oct 24, 2017	239.94	240.95	238.91	239.80	531,242	+0.47(+0.20%)
Oct 23, 2017	240.39	244.43	239.01	239.33	595,926	-0.04(-0.02%)
Oct 20, 2017	235.36	242.99	235.36	239.37	900,838	+6.57(+2.82%)
Oct 19, 2017	229.00	232.93	215.37	232.80	1,322,740	+4.42(+1.94%)
Oct 18, 2017	227.50	231.45	227.50	228.38	581,456	+1.44(+0.63%)
Oct 17, 2017	228.75	229.95	226.52	226.94	411,403	-1.83(-0.80%)
Oct 16, 2017	232.26	232.26	226.25	228.77	627,225	-2.09(-0.91%)
Oct 13, 2017	221.54	234.18	220.85	230.86	953,361	+10.72(+4.87%)
Oct 12, 2017	223.97	223.97	219.89	220.14	589,779	-4.66(-2.07%)
Oct 11, 2017	226.48	227.17	224.11	224.80	599,649	-1.79(-0.79%)
Oct 10, 2017	227.01	228.25	226.23	226.59	267,360	+0.37(+0.16%)
Oct 09, 2017	226.25	228.03	225.99	226.22	187,834	+0.00(+0.00%)
Oct 06, 2017	226.26	226.94	225.35	226.22	286,358	-0.48(-0.21%)
Oct 05, 2017	225.96	227.29	224.43	226.70	413,675	+0.99(+0.44%)
Oct 04, 2017	226.76	226.83	224.53	225.71	365,175	-0.04(-0.02%)
Oct 03, 2017	224.00	226.04	221.98	225.75	531,083	+2.05(+0.92%)
Oct 02, 2017	222.00	223.99	220.03	223.70	413,070	+2.15(+0.97%)
Sep 29, 2017	221.01	226.01	220.98	221.55	600,927	+0.94(+0.43%)
Sep 28, 2017	219.84	220.86	217.14	220.61	429,344	+0.75(+0.34%)
Sep 27, 2017	220.46	220.98	217.93	219.86	457,947	+0.93(+0.42%)
Sep 26, 2017	218.65	220.79	217.75	218.93	674,068	+1.54(+0.71%)
Sep 25, 2017	217.28	218.15	215.48	217.39	453,982	+0.63(+0.29%)
Sep 22, 2017	215.10	217.87	215.10	216.76	305,208	+0.95(+0.44%)
Sep 21, 2017	211.30	216.20	210.57	215.81	522,884	+5.38(+2.56%)
Sep 20, 2017	215.05	215.09	209.00	210.43	1,004,130	-4.62(-2.15%)
Sep 19, 2017	217.82	217.89	214.91	215.05	517,640	-2.04(-0.94%)
Sep 18, 2017	216.45	219.77	216.09	217.09	720,858	+1.09(+0.50%)
Sep 15, 2017	218.43	219.21	213.44	216.00	2,219,803	-2.87(-1.31%)
Sep 14, 2017	221.96	222.01	218.11	218.87	661,023	-3.59(-1.61%)
Sep 13, 2017	221.06	223.35	219.98	222.46	588,953	+0.85(+0.38%)
Sep 12, 2017	219.14	221.86	217.50	221.61	576,858	+2.42(+1.10%)
Sep 11, 2017	217.10	220.00	216.00	219.19	542,314	+4.87(+2.27%)
Sep 08, 2017	214.96	216.00	213.59	214.32	593,466	-1.73(-0.80%)
Sep 07, 2017	220.55	221.67	215.99	216.05	517,188	-4.33(-1.96%)
Sep 06, 2017	220.63	222.25	219.14	220.38	446,969	+0.88(+0.40%)
Sep 05, 2017	224.13	224.85	217.31	219.50	562,608	-5.68(-2.52%)
Sep 01, 2017	225.95	226.13	223.77	225.18	269,977	-0.32(-0.14%)
Aug 31, 2017	226.00	226.90	223.72	225.50	386,343	+0.41(+0.18%)
Aug 30, 2017	223.33	225.27	221.67	225.09	314,843	+1.45(+0.65%)
Aug 29, 2017	221.65	223.92	221.14	223.64	321,837	-0.04(-0.02%)
Aug 28, 2017	223.39	224.35	221.90	223.68	278,301	+1.66(+0.75%)
Aug 25, 2017	223.34	224.50	221.41	222.02	394,664	-0.88(-0.39%)
Aug 24, 2017	221.38	225.00	221.38	222.90	332,122	+2.07(+0.94%)
Aug 23, 2017	221.68	222.26	219.05	220.83	555,100	-2.05(-0.92%)
Aug 22, 2017	222.00	224.24	221.63	222.88	440,793	+1.73(+0.78%)
Aug 21, 2017	221.08	222.37	220.32	221.15	462,588	-0.12(-0.05%)
Aug 18, 2017	222.56	223.74	221.04	221.27	393,619	-1.75(-0.78%)
Aug 17, 2017	227.97	229.50	222.84	223.02	513,250	-5.60(-2.45%)
Aug 16, 2017	227.11	230.45	226.51	228.62	557,465	+2.17(+0.96%)
Aug 15, 2017	223.00	228.12	221.04	226.45	899,405	+4.04(+1.82%)
Aug 14, 2017	224.67	226.39	221.04	222.41	759,538	-0.23(-0.10%)
Aug 11, 2017	221.42	223.41	220.78	222.64	548,404	+0.43(+0.19%)
Aug 10, 2017	229.33	229.58	221.16	222.21	1,267,066	-10.23(-4.40%)
Aug 09, 2017	235.00	235.00	231.37	232.44	491,373	-3.01(-1.28%)
Aug 08, 2017	238.02	239.23	235.05	235.45	498,783	-3.52(-1.47%)
Aug 07, 2017	238.54	240.57	238.45	238.97	273,481	-0.30(-0.13%)
Aug 04, 2017	240.99	241.40	238.99	239.27	295,593	-0.72(-0.30%)
Aug 03, 2017	240.21	241.34	239.08	239.99	378,704	-0.45(-0.19%)
Aug 02, 2017	239.88	241.31	239.01	240.44	481,319	+0.57(+0.24%)