Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	202.53	207.66	202.53	206.07	370,221	+4.83(+2.40%)
Oct 30, 2018	197.42	201.57	197.40	201.25	239,363	+5.22(+2.66%)
Oct 29, 2018	198.87	200.81	193.91	196.02	361,986	-0.50(-0.25%)
Oct 26, 2018	196.13	198.54	194.67	196.52	362,668	-2.17(-1.09%)
Oct 25, 2018	199.70	200.70	198.38	198.69	298,695	+0.41(+0.21%)
Oct 24, 2018	200.95	203.35	198.00	198.28	315,247	-2.64(-1.32%)
Oct 23, 2018	200.12	201.89	196.19	200.92	341,602	-2.51(-1.24%)
Oct 22, 2018	203.00	206.44	202.70	203.44	424,376	+1.12(+0.56%)
Oct 19, 2018	200.73	203.37	200.22	202.31	307,617	+2.03(+1.01%)
Oct 18, 2018	199.99	202.67	199.20	200.29	401,441	-0.03(-0.01%)
Oct 17, 2018	199.69	201.15	197.52	200.32	160,065	+0.55(+0.28%)
Oct 16, 2018	196.12	200.22	195.05	199.76	253,809	+4.93(+2.53%)
Oct 15, 2018	195.46	196.47	193.50	194.84	337,004	-1.20(-0.61%)
Oct 12, 2018	198.06	201.47	194.55	196.03	542,591	+1.03(+0.53%)
Oct 11, 2018	197.44	200.91	194.13	195.00	515,718	-3.53(-1.78%)
Oct 10, 2018	204.54	204.73	198.33	198.53	449,180	-6.20(-3.03%)
Oct 09, 2018	202.07	205.87	202.07	204.73	343,651	+2.41(+1.19%)
Oct 08, 2018	204.88	206.04	201.02	202.31	384,124	-2.65(-1.29%)
Oct 05, 2018	205.46	206.13	204.06	204.97	305,771	-0.02(-0.01%)
Oct 04, 2018	207.09	208.06	204.63	204.99	218,964	-2.73(-1.31%)
Oct 03, 2018	208.05	209.22	206.93	207.71	317,279	+0.96(+0.46%)
Oct 02, 2018	207.29	208.07	205.93	206.75	307,162	-0.82(-0.40%)
Oct 01, 2018	207.21	208.24	205.48	207.57	400,170	+1.55(+0.75%)
Sep 28, 2018	205.64	207.86	205.60	206.03	257,885	-0.51(-0.24%)
Sep 27, 2018	207.53	208.82	206.20	206.53	419,025	-1.25(-0.60%)
Sep 26, 2018	209.50	211.61	206.58	207.78	442,393	-1.50(-0.72%)
Sep 25, 2018	201.67	213.55	200.22	209.29	1,062,640	-4.05(-1.90%)
Sep 24, 2018	212.93	214.44	211.68	213.34	519,285	+0.29(+0.14%)
Sep 21, 2018	215.50	216.20	212.71	213.04	520,006	-1.79(-0.83%)
Sep 20, 2018	214.17	215.75	213.62	214.83	255,127	+1.19(+0.56%)
Sep 19, 2018	214.64	215.90	212.84	213.64	340,637	-0.91(-0.43%)
Sep 18, 2018	214.03	215.34	213.02	214.55	284,851	+0.87(+0.41%)
Sep 17, 2018	216.92	216.99	213.49	213.69	294,321	-2.82(-1.30%)
Sep 14, 2018	215.97	218.53	215.97	216.51	200,336	+0.84(+0.39%)
Sep 13, 2018	215.02	215.94	214.71	215.67	156,904	+1.44(+0.67%)
Sep 12, 2018	214.18	214.98	210.15	214.23	230,682	+0.31(+0.15%)
Sep 11, 2018	214.19	214.95	212.67	213.92	268,426	-0.82(-0.38%)
Sep 10, 2018	215.88	216.27	213.35	214.74	206,663	-0.07(-0.03%)
Sep 07, 2018	214.54	216.46	213.85	214.81	449,318	-0.13(-0.06%)
Sep 06, 2018	213.04	215.25	211.97	214.94	236,406	+2.33(+1.10%)
Sep 05, 2018	213.86	214.19	208.72	212.61	276,545	-1.20(-0.56%)
Sep 04, 2018	211.24	213.87	209.68	213.81	195,470	+2.55(+1.21%)
Aug 31, 2018		211.26	211.26	211.26	0	+3.46(+1.67%)
Aug 30, 2018	208.47	209.67	206.67	207.79	212,859	-0.15(-0.07%)
Aug 29, 2018	207.07	209.17	206.30	207.94	184,725	+1.18(+0.57%)
Aug 28, 2018	205.31	207.48	205.14	206.76	234,027	+1.57(+0.76%)
Aug 27, 2018	206.78	206.78	204.79	205.19	136,423	-0.22(-0.11%)
Aug 24, 2018	203.89	206.41	203.08	205.41	129,291	+1.88(+0.92%)
Aug 23, 2018	202.84	204.53	202.24	203.54	154,296	+0.96(+0.47%)
Aug 22, 2018	203.39	204.39	202.45	202.57	248,515	-1.10(-0.54%)
Aug 21, 2018	202.61	204.43	202.57	203.67	157,446	+0.55(+0.27%)
Aug 20, 2018	202.54	204.19	202.51	203.12	159,211	+1.17(+0.58%)
Aug 17, 2018	199.78	202.15	199.29	201.95	279,112	+2.10(+1.05%)
Aug 16, 2018	198.54	201.70	198.54	199.85	293,593	+2.26(+1.14%)
Aug 15, 2018	197.39	197.80	195.29	197.59	115,206	-0.97(-0.49%)
Aug 14, 2018	197.34	198.72	196.48	198.56	170,803	+2.02(+1.03%)
Aug 13, 2018	194.65	197.27	194.65	196.54	246,623	+1.95(+1.00%)
Aug 10, 2018	194.69	195.78	192.93	194.59	326,723	-1.39(-0.71%)
Aug 09, 2018	195.51	197.66	195.38	195.98	233,871	+0.50(+0.26%)
Aug 08, 2018	195.23	196.67	193.94	195.48	283,056	-0.01(-0.00%)
Aug 07, 2018	195.07	199.58	195.07	195.49	581,795	+0.90(+0.46%)
Aug 06, 2018	185.99	194.76	185.99	194.59	467,527	+8.87(+4.78%)
Aug 03, 2018	185.38	186.20	183.61	185.72	326,832	+0.58(+0.31%)
Aug 02, 2018	183.17	186.14	182.63	185.14	335,627	+1.67(+0.91%)