SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.08	33.35	32.94	33.10	1,678,086	+0.08(+0.24%)
Nov 27, 2015	32.75	33.09	32.70	33.02	490,628	+0.32(+0.99%)
Nov 25, 2015	32.74	32.70	32.70	32.70	1,735,541	-0.12(-0.38%)
Nov 24, 2015	33.42	33.42	32.56	32.82	1,638,052	-0.92(-2.74%)
Nov 23, 2015	33.95	34.31	32.98	33.75	2,182,367	-0.31(-0.92%)
Nov 20, 2015	34.12	34.29	33.82	34.06	846,300	+0.11(+0.31%)
Nov 19, 2015	33.90	34.24	33.64	33.95	1,136,277	+0.14(+0.42%)
Nov 18, 2015	32.82	33.85	32.51	33.81	1,470,270	+1.05(+3.21%)
Nov 17, 2015	32.80	33.42	32.67	32.76	1,431,836	+0.07(+0.21%)
Nov 16, 2015	32.04	32.81	31.86	32.69	1,354,640	+0.57(+1.77%)
Nov 13, 2015	32.11	32.45	31.56	32.12	1,972,141	-0.19(-0.60%)
Nov 12, 2015	32.27	32.56	31.99	32.31	881,897	-0.09(-0.28%)
Nov 11, 2015	32.33	32.82	31.72	32.40	726,657	+0.13(+0.41%)
Nov 10, 2015	32.26	32.44	31.88	32.27	832,152	-0.13(-0.41%)
Nov 09, 2015	32.81	32.96	32.21	32.40	836,957	-0.56(-1.69%)
Nov 06, 2015	32.33	32.96	32.21	32.96	933,086	+0.61(+1.89%)
Nov 05, 2015	32.99	33.31	32.24	32.35	1,237,221	-0.68(-2.05%)
Nov 04, 2015	32.82	33.23	32.59	33.02	1,605,343	+0.12(+0.38%)
Nov 03, 2015	34.50	35.47	32.69	32.90	4,136,143	-1.31(-3.84%)
Nov 02, 2015	34.10	34.43	33.89	34.21	1,995,581	+0.14(+0.40%)
Oct 30, 2015	34.07	34.38	33.98	34.08	1,157,764	+0.04(+0.11%)
Oct 29, 2015	33.93	34.23	33.77	34.04	1,132,353	+0.11(+0.31%)
Oct 28, 2015	33.48	34.02	33.35	33.93	647,259	+0.48(+1.43%)
Oct 27, 2015	33.87	34.05	33.32	33.46	1,052,337	-0.51(-1.50%)
Oct 26, 2015	33.69	34.08	33.61	33.97	639,478	+0.26(+0.76%)
Oct 23, 2015	34.24	34.24	33.42	33.71	727,939	-0.29(-0.84%)
Oct 22, 2015	33.34	34.10	33.25	33.99	862,809	+0.78(+2.34%)
Oct 21, 2015	33.13	33.49	32.87	33.22	598,768	-0.01(-0.03%)
Oct 20, 2015	33.39	33.78	33.03	33.23	491,715	-0.12(-0.37%)
Oct 19, 2015	33.13	33.46	33.02	33.35	954,639	+0.23(+0.69%)
Oct 16, 2015	33.04	33.20	32.88	33.12	409,677	+0.17(+0.52%)
Oct 15, 2015	32.38	33.03	32.30	32.95	629,205	+0.57(+1.77%)
Oct 14, 2015	32.85	33.13	32.30	32.38	851,189	-0.59(-1.78%)
Oct 13, 2015	33.51	33.70	32.89	32.96	751,159	-0.80(-2.37%)
Oct 12, 2015	33.83	33.94	33.33	33.76	852,895	+0.12(+0.36%)
Oct 09, 2015	33.11	33.84	33.04	33.65	1,062,603	+0.60(+1.82%)
Oct 08, 2015	33.19	33.32	32.73	33.04	765,679	-0.32(-0.96%)
Oct 07, 2015	33.55	33.55	32.87	33.36	1,525,048	+0.28(+0.83%)
Oct 06, 2015	33.48	33.81	32.97	33.09	1,085,033	-0.59(-1.75%)
Oct 05, 2015	33.25	33.71	33.10	33.68	885,667	+0.66(+1.99%)
Oct 02, 2015	32.50	33.06	31.98	33.02	1,362,785	+0.09(+0.27%)
Oct 01, 2015	32.34	33.01	32.11	32.93	1,612,458	+0.74(+2.31%)
Sep 30, 2015	31.32	32.22	31.23	32.19	1,516,218	+1.40(+4.55%)
Sep 29, 2015	31.73	31.77	30.70	30.79	1,044,641	-0.90(-2.84%)
Sep 28, 2015	32.37	32.69	31.56	31.69	1,216,743	-0.79(-2.43%)
Sep 25, 2015	33.30	33.57	32.20	32.48	895,007	-0.50(-1.52%)
Sep 24, 2015	33.70	33.70	32.44	32.98	1,709,386	-0.86(-2.54%)
Sep 23, 2015	33.41	33.96	33.41	33.84	1,360,559	+0.46(+1.39%)
Sep 22, 2015	32.86	33.40	32.71	33.37	1,660,786	+0.21(+0.64%)
Sep 21, 2015	32.77	33.23	32.77	33.16	1,709,234	+0.48(+1.48%)
Sep 18, 2015	32.09	32.87	32.09	32.68	1,677,887	+0.19(+0.59%)
Sep 17, 2015	32.54	32.94	32.35	32.49	913,141	+0.01(+0.03%)
Sep 16, 2015	32.48	32.72	32.22	32.48	541,362	+0.11(+0.36%)
Sep 15, 2015	32.05	32.49	31.92	32.36	1,033,001	+0.51(+1.62%)
Sep 14, 2015	31.53	32.22	31.53	31.85	882,730	-0.07(-0.22%)
Sep 11, 2015	31.03	31.93	30.94	31.92	1,040,308	+0.75(+2.42%)
Sep 10, 2015	30.83	31.21	30.73	31.16	727,976	+0.20(+0.64%)
Sep 09, 2015	31.83	31.83	30.92	30.97	1,037,704	-0.67(-2.12%)
Sep 08, 2015	31.05	31.73	30.85	31.64	805,403	+0.90(+2.92%)
Sep 04, 2015	30.62	30.74	30.74	30.74	870,817	-0.21(-0.68%)
Sep 03, 2015	31.13	31.44	30.78	30.95	850,419	-0.29(-0.94%)
Sep 02, 2015	31.04	31.25	30.64	31.25	734,053	+0.51(+1.68%)