Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.26	32.38	31.64	31.64	1,673,057	-0.80(-2.48%)
Feb 27, 2017	31.74	32.50	31.74	32.44	1,939,728	+0.67(+2.12%)
Feb 24, 2017	31.06	31.79	31.04	31.77	1,432,154	+0.51(+1.64%)
Feb 23, 2017	31.61	31.88	31.15	31.26	1,728,377	-0.25(-0.79%)
Feb 22, 2017	31.27	31.66	31.27	31.50	1,589,357	+0.21(+0.68%)
Feb 21, 2017	30.63	31.34	30.51	31.29	1,767,095	+0.59(+1.93%)
Feb 17, 2017		30.70	30.70	30.70	0	-0.04(-0.14%)
Feb 16, 2017	30.65	30.79	30.36	30.74	1,074,580	+0.18(+0.58%)
Feb 15, 2017	30.17	30.61	30.12	30.57	963,533	+0.45(+1.50%)
Feb 14, 2017	29.99	30.28	29.96	30.12	1,416,356	-0.06(-0.21%)
Feb 13, 2017	30.23	30.46	30.17	30.18	1,272,067	+0.02(+0.06%)
Feb 10, 2017	30.41	30.41	30.01	30.16	1,193,592	-0.09(-0.29%)
Feb 09, 2017	30.25	30.36	30.08	30.25	1,599,277	+0.02(+0.06%)
Feb 08, 2017	30.52	30.57	29.92	30.23	1,357,201	-0.29(-0.96%)
Feb 07, 2017	30.44	30.59	30.28	30.52	1,464,559	+0.06(+0.20%)
Feb 06, 2017	30.40	30.53	30.31	30.46	1,558,563	+0.09(+0.29%)
Feb 03, 2017	30.49	30.56	30.03	30.37	2,957,243	+0.04(+0.12%)
Feb 02, 2017	29.64	30.54	29.51	30.34	2,335,698	+0.70(+2.35%)
Feb 01, 2017	29.99	30.10	29.39	29.64	2,851,944	-0.12(-0.41%)
Jan 31, 2017	29.84	30.32	29.55	29.77	3,130,358	-0.07(-0.24%)
Jan 30, 2017	31.28	31.28	28.82	29.84	7,358,032	-2.08(-6.51%)
Jan 27, 2017	31.74	31.98	31.62	31.91	2,320,834	+0.05(+0.17%)
Jan 26, 2017	31.43	31.90	31.37	31.86	1,622,568	+0.33(+1.03%)
Jan 25, 2017	31.66	31.77	31.30	31.53	1,432,128	+0.04(+0.11%)
Jan 24, 2017	31.23	31.53	31.09	31.50	1,043,591	+0.24(+0.76%)
Jan 23, 2017	31.29	31.47	31.02	31.26	771,438	-0.11(-0.34%)
Jan 20, 2017	31.27	31.50	31.21	31.37	789,685	+0.04(+0.14%)
Jan 19, 2017	31.46	31.61	31.25	31.32	575,108	-0.23(-0.73%)
Jan 18, 2017	31.57	31.64	31.40	31.55	717,995	+0.04(+0.14%)
Jan 17, 2017	31.72	31.93	31.40	31.51	574,700	-0.47(-1.46%)
Jan 13, 2017		31.97	31.97	31.97	0	-0.04(-0.14%)
Jan 12, 2017	31.89	32.04	31.51	32.02	693,639	+0.00(+0.00%)
Jan 11, 2017	32.06	32.14	31.75	32.02	1,331,470	-0.06(-0.19%)
Jan 10, 2017	31.74	32.12	31.63	32.08	986,331	+0.32(+1.00%)
Jan 09, 2017	31.92	31.92	31.62	31.76	1,033,736	-0.11(-0.33%)
Jan 06, 2017	31.64	32.03	31.56	31.87	1,270,731	+0.24(+0.75%)
Jan 05, 2017	31.59	31.84	31.36	31.63	1,329,884	+0.03(+0.08%)
Jan 04, 2017	31.47	31.95	31.47	31.60	2,094,494	+0.17(+0.53%)
Jan 03, 2017	31.85	31.85	31.05	31.44	2,032,562	-0.31(-0.97%)
Dec 30, 2016		31.75	31.75	31.75	0	-0.16(-0.50%)
Dec 29, 2016	31.84	32.03	31.75	31.90	877,008	+0.21(+0.67%)
Dec 28, 2016	31.94	32.01	31.60	31.69	528,717	-0.23(-0.72%)
Dec 27, 2016	31.91	32.12	31.73	31.92	487,980	+0.09(+0.28%)
Dec 23, 2016		31.83	31.83	31.83	0	-0.11(-0.33%)
Dec 22, 2016	32.08	32.13	31.70	31.94	653,009	-0.05(-0.17%)
Dec 21, 2016	32.05	32.21	31.99	31.99	721,082	-0.20(-0.63%)
Dec 20, 2016	32.25	32.34	32.06	32.19	1,766,244	+0.09(+0.27%)
Dec 19, 2016	32.16	32.20	31.89	32.11	1,062,867	+0.12(+0.39%)
Dec 16, 2016	32.03	32.18	31.88	31.98	2,350,019	+0.07(+0.22%)
Dec 15, 2016	31.80	32.27	31.30	31.91	1,494,832	-0.10(-0.30%)
Dec 14, 2016	32.42	32.59	31.90	32.01	1,286,556	-0.41(-1.28%)
Dec 13, 2016	32.20	32.49	32.10	32.42	1,694,024	+0.29(+0.90%)
Dec 12, 2016	32.99	33.07	31.87	32.13	3,947,319	-1.05(-3.16%)
Dec 09, 2016	33.36	33.49	33.03	33.18	3,514,887	-0.17(-0.50%)
Dec 08, 2016	33.28	33.64	33.14	33.35	3,338,149	+0.24(+0.72%)
Dec 07, 2016	33.39	33.64	33.00	33.11	4,066,871	-0.30(-0.90%)
Dec 06, 2016	32.96	33.42	32.87	33.41	1,840,011	+0.37(+1.12%)
Dec 05, 2016	33.25	33.31	33.01	33.04	1,438,406	+0.00(+0.00%)
Dec 02, 2016	32.44	33.14	32.35	33.04	2,528,332	+0.61(+1.87%)