SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		26.65	26.65	26.65	0	-0.34(-1.24%)
Dec 29, 2016	26.93	27.06	26.57	26.98	934,378	+0.16(+0.59%)
Dec 28, 2016	27.07	27.07	26.70	26.82	838,650	-0.19(-0.69%)
Dec 27, 2016	27.10	27.26	26.85	27.01	505,715	+0.05(+0.17%)
Dec 23, 2016		26.96	26.96	26.96	0	+0.03(+0.10%)
Dec 22, 2016	27.10	27.10	26.60	26.94	1,123,349	-0.32(-1.16%)
Dec 21, 2016	27.61	27.61	27.23	27.25	778,924	-0.28(-1.02%)
Dec 20, 2016	27.43	27.68	26.88	27.53	874,559	+0.24(+0.89%)
Dec 19, 2016	27.37	27.61	27.20	27.29	1,139,674	-0.14(-0.51%)
Dec 16, 2016	27.05	27.45	26.68	27.43	3,190,563	+0.51(+1.90%)
Dec 15, 2016	27.10	27.16	26.78	26.92	1,251,856	-0.02(-0.07%)
Dec 14, 2016	27.18	27.20	26.88	26.94	923,226	-0.26(-0.96%)
Dec 13, 2016	27.08	27.39	26.98	27.20	1,102,391	+0.10(+0.38%)
Dec 12, 2016	27.09	27.48	26.97	27.10	974,828	-0.15(-0.55%)
Dec 09, 2016	27.31	27.57	27.04	27.24	1,295,167	-0.10(-0.37%)
Dec 08, 2016	27.61	27.67	27.08	27.35	1,486,313	+0.08(+0.31%)
Dec 07, 2016	27.19	27.35	26.75	27.26	1,886,162	+0.28(+1.04%)
Dec 06, 2016	27.00	27.11	26.66	26.98	2,319,746	-0.02(-0.07%)
Dec 05, 2016	27.04	27.54	26.84	27.00	1,599,036	+0.00(+0.00%)
Dec 02, 2016	27.02	27.35	26.77	27.00	1,820,106	-0.07(-0.28%)
Dec 01, 2016	28.04	28.34	26.75	27.08	4,718,289	-0.89(-3.17%)
Nov 30, 2016	28.17	28.87	27.65	27.96	1,981,446	-0.29(-1.02%)
Nov 29, 2016	28.15	28.52	27.09	28.25	5,189,158	-0.72(-2.50%)
Nov 28, 2016	29.27	29.53	28.95	28.97	1,834,013	-0.49(-1.67%)
Nov 25, 2016	29.53	29.80	28.88	29.47	540,455	-0.13(-0.44%)
Nov 23, 2016		29.60	29.60	29.60	0	-0.12(-0.41%)
Nov 22, 2016	30.49	30.53	29.30	29.72	1,428,195	-0.76(-2.50%)
Nov 21, 2016	30.55	30.68	29.47	30.48	1,155,987	+0.15(+0.49%)
Nov 18, 2016	30.41	30.78	30.20	30.33	873,684	+0.01(+0.03%)
Nov 17, 2016	29.74	30.41	29.71	30.32	539,786	+0.43(+1.43%)
Nov 16, 2016	29.50	30.02	29.45	29.90	1,037,575	+0.15(+0.50%)
Nov 15, 2016	28.97	29.88	28.85	29.75	1,118,779	+0.78(+2.70%)
Nov 14, 2016	28.89	29.49	28.71	28.97	1,294,204	-0.01(-0.03%)
Nov 11, 2016	28.65	29.29	28.60	28.97	1,285,805	+0.27(+0.94%)
Nov 10, 2016	29.76	29.90	28.46	28.71	2,031,977	-0.88(-2.99%)
Nov 09, 2016	29.04	29.91	28.43	29.59	1,043,730	+0.17(+0.57%)
Nov 08, 2016	29.64	29.98	29.33	29.42	1,570,268	-0.37(-1.25%)
Nov 07, 2016	29.55	29.90	29.36	29.79	1,157,643	+0.74(+2.56%)
Nov 04, 2016	29.48	29.64	29.03	29.05	914,988	-0.47(-1.61%)
Nov 03, 2016	29.57	29.73	29.12	29.52	670,959	-0.06(-0.19%)
Nov 02, 2016	29.62	29.95	29.24	29.58	785,777	-0.21(-0.72%)
Nov 01, 2016	29.87	30.05	29.54	29.79	1,070,426	+0.10(+0.34%)
Oct 31, 2016	29.38	29.72	29.23	29.69	2,223,646	+0.39(+1.33%)
Oct 28, 2016	31.15	31.15	29.07	29.30	2,944,332	-0.40(-1.35%)
Oct 27, 2016	30.63	31.02	29.62	29.70	2,131,728	-0.89(-2.92%)
Oct 26, 2016	30.28	30.62	29.88	30.59	1,438,792	+0.17(+0.55%)
Oct 25, 2016	30.25	30.99	30.00	30.43	1,074,605	+0.06(+0.18%)
Oct 24, 2016	30.01	30.55	30.01	30.37	2,203,019	+0.45(+1.49%)
Oct 21, 2016	29.87	30.07	29.70	29.92	348,954	-0.03(-0.09%)
Oct 20, 2016	29.73	30.00	29.56	29.95	826,178	+0.20(+0.69%)
Oct 19, 2016	29.65	29.87	29.46	29.75	558,185	+0.23(+0.79%)
Oct 18, 2016	29.37	29.71	29.36	29.51	757,130	+0.32(+1.08%)
Oct 17, 2016	29.64	29.72	28.99	29.20	963,758	-0.39(-1.32%)
Oct 14, 2016	29.76	30.18	29.56	29.59	541,774	+0.03(+0.09%)
Oct 13, 2016	29.76	29.90	28.91	29.56	692,269	-0.52(-1.73%)
Oct 12, 2016	30.13	30.26	29.85	30.08	521,936	+0.01(+0.03%)
Oct 11, 2016	30.53	30.53	30.03	30.07	844,699	-0.54(-1.76%)
Oct 10, 2016	30.57	30.82	30.44	30.61	400,255	+0.16(+0.52%)
Oct 07, 2016	30.42	30.58	30.17	30.45	1,035,941	-0.08(-0.27%)
Oct 06, 2016	30.30	30.98	30.00	30.54	1,061,447	+0.28(+0.92%)
Oct 05, 2016	30.45	30.45	30.18	30.26	587,394	+0.03(+0.09%)
Oct 04, 2016	30.55	30.87	30.07	30.23	787,111	-0.04(-0.12%)