SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	7.246	7.337	7.177	7.314	469,724	+0.32(+4.56%)
Nov 29, 2011	6.963	7.054	6.877	6.995	218,335	+0.04(+0.59%)
Nov 28, 2011	6.995	7.064	6.832	6.954	326,320	+0.15(+2.21%)
Nov 25, 2011	6.881	6.963	6.781	6.804	120,174	-0.12(-1.71%)
Nov 23, 2011	7.123	7.123	6.904	6.922	175,810	-0.25(-3.49%)
Nov 22, 2011	7.250	7.346	7.173	7.173	200,249	-0.09(-1.25%)
Nov 21, 2011	7.223	7.296	7.196	7.264	211,087	-0.08(-1.06%)
Nov 18, 2011	7.259	7.351	7.205	7.342	218,475	+0.07(+1.00%)
Nov 17, 2011	7.351	7.401	7.218	7.269	197,262	-0.08(-1.12%)
Nov 16, 2011	7.405	7.569	7.332	7.351	197,596	-0.11(-1.47%)
Nov 15, 2011	7.383	7.496	7.310	7.460	169,150	+0.04(+0.49%)
Nov 14, 2011	7.519	7.547	7.396	7.424	379,356	-0.10(-1.27%)
Nov 11, 2011	7.396	7.551	7.396	7.519	210,084	+0.17(+2.36%)
Nov 10, 2011	7.405	7.428	7.228	7.346	359,593	+0.03(+0.44%)
Nov 09, 2011	7.364	7.442	7.273	7.314	277,478	-0.19(-2.49%)
Nov 08, 2011	7.301	7.729	7.301	7.501	527,877	+0.11(+1.48%)
Nov 07, 2011	7.342	7.405	7.118	7.392	85,211	+0.01(+0.19%)
Nov 04, 2011	7.405	7.465	7.337	7.378	153,250	-0.10(-1.34%)
Nov 03, 2011	7.296	7.496	7.173	7.478	204,216	+0.23(+3.21%)
Nov 02, 2011	7.045	7.301	7.018	7.246	331,784	+0.30(+4.26%)
Nov 01, 2011	6.909	7.023	6.872	6.950	332,317	-0.28(-3.85%)
Oct 31, 2011	7.433	7.433	7.205	7.228	260,522	-0.31(-4.05%)
Oct 28, 2011	7.474	7.597	7.314	7.533	340,434	+0.05(+0.61%)
Oct 27, 2011	7.291	7.911	7.273	7.487	448,186	+0.41(+5.80%)
Oct 26, 2011	6.981	7.127	6.863	7.077	273,905	+0.16(+2.37%)
Oct 25, 2011	7.073	7.073	6.877	6.913	253,908	-0.18(-2.57%)
Oct 24, 2011	6.863	7.383	6.863	7.095	337,303	+0.26(+3.80%)
Oct 21, 2011	6.877	6.945	6.740	6.836	362,718	+0.09(+1.28%)
Oct 20, 2011	6.758	6.822	6.599	6.749	176,041	-0.02(-0.27%)
Oct 19, 2011	6.831	6.940	6.749	6.767	261,143	-0.14(-1.98%)
Oct 18, 2011	6.767	6.986	6.763	6.904	356,727	+0.15(+2.30%)
Oct 17, 2011	6.863	7.697	6.699	6.749	221,231	-0.14(-1.99%)
Oct 14, 2011	6.836	6.931	6.754	6.886	679,734	+0.10(+1.55%)
Oct 13, 2011	6.749	6.817	6.695	6.781	183,418	-0.01(-0.13%)
Oct 12, 2011	6.699	6.808	6.644	6.790	317,604	+0.17(+2.55%)
Oct 11, 2011	6.631	6.708	6.562	6.621	262,630	-0.05(-0.68%)
Oct 10, 2011	6.594	6.690	6.526	6.667	218,971	+0.18(+2.81%)
Oct 07, 2011	6.685	6.690	6.457	6.485	411,347	-0.22(-3.26%)
Oct 06, 2011	6.708	6.740	6.626	6.704	203,209	+0.03(+0.48%)
Oct 05, 2011	6.485	6.722	6.385	6.672	310,685	+0.20(+3.03%)
Oct 04, 2011	6.052	6.485	6.052	6.476	634,541	+0.33(+5.42%)
Oct 03, 2011	6.480	6.480	6.143	6.143	498,646	-0.37(-5.67%)
Sep 30, 2011	6.521	6.717	6.503	6.512	507,638	-0.10(-1.45%)
Sep 29, 2011	6.571	6.817	6.489	6.608	441,568	+0.18(+2.84%)
Sep 28, 2011	6.553	6.553	6.366	6.426	384,370	-0.13(-1.95%)
Sep 27, 2011	6.503	6.599	6.457	6.553	440,552	+0.17(+2.71%)
Sep 26, 2011	6.353	6.412	6.243	6.380	260,785	+0.07(+1.08%)
Sep 23, 2011	6.184	6.325	6.157	6.312	1,112,301	+0.12(+1.99%)
Sep 22, 2011	6.353	6.448	6.152	6.189	365,535	-0.31(-4.77%)
Sep 21, 2011	6.781	6.858	6.485	6.498	326,807	-0.27(-3.97%)
Sep 20, 2011	6.940	7.041	6.749	6.767	531,836	-0.15(-2.24%)
Sep 19, 2011	7.132	7.132	6.868	6.922	319,592	-0.30(-4.16%)
Sep 16, 2011	7.305	7.305	7.141	7.223	505,797	-0.05(-0.63%)
Sep 15, 2011	7.291	7.291	7.155	7.269	153,952	+0.06(+0.82%)
Sep 14, 2011	7.218	7.273	7.041	7.209	367,567	+0.06(+0.89%)
Sep 13, 2011	7.196	7.232	7.068	7.146	283,282	+0.00(+0.00%)
Sep 12, 2011	6.745	7.159	6.745	7.146	251,494	+0.31(+4.46%)
Sep 09, 2011	6.977	7.050	6.776	6.840	368,101	-0.21(-2.91%)
Sep 08, 2011	7.214	7.214	7.041	7.045	259,877	-0.21(-2.95%)
Sep 07, 2011	7.100	7.264	7.009	7.259	214,010	+0.27(+3.91%)
Sep 06, 2011	6.836	7.016	6.717	6.986	327,257	-0.05(-0.71%)
Sep 02, 2011	7.273	7.332	7.018	7.036	229,956	-0.36(-4.87%)