SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.97	33.50	32.76	32.91	500,770	-0.12(-0.37%)
Mar 30, 2017	33.09	33.50	32.72	33.03	480,242	-0.05(-0.14%)
Mar 29, 2017	32.98	33.11	32.82	33.08	701,954	+0.04(+0.11%)
Mar 28, 2017	32.98	33.31	32.75	33.04	959,179	+0.03(+0.08%)
Mar 27, 2017	32.83	33.31	32.38	33.02	578,502	-0.09(-0.28%)
Mar 24, 2017	33.30	33.51	32.91	33.11	755,519	-0.06(-0.17%)
Mar 23, 2017	33.38	33.62	32.90	33.17	913,519	-0.30(-0.89%)
Mar 22, 2017	33.01	33.54	32.89	33.46	889,032	+0.37(+1.12%)
Mar 21, 2017	33.55	33.87	33.08	33.09	1,747,771	-0.38(-1.14%)
Mar 20, 2017	33.57	33.74	33.32	33.47	538,458	-0.13(-0.39%)
Mar 17, 2017	33.88	34.13	33.59	33.60	812,274	-0.27(-0.80%)
Mar 16, 2017	33.78	34.08	33.74	33.87	559,332	+0.03(+0.08%)
Mar 15, 2017	33.47	33.85	33.40	33.84	1,129,650	+0.36(+1.08%)
Mar 14, 2017	33.58	33.76	33.24	33.48	647,005	-0.27(-0.80%)
Mar 13, 2017	33.93	33.94	33.64	33.75	1,050,676	-0.20(-0.58%)
Mar 10, 2017	33.59	33.98	33.59	33.95	1,613,873	+0.41(+1.22%)
Mar 09, 2017	33.39	33.70	33.18	33.54	1,335,168	+0.20(+0.61%)
Mar 08, 2017	33.25	33.42	33.04	33.33	1,422,780	+0.18(+0.53%)
Mar 07, 2017	32.87	33.26	32.61	33.16	1,861,227	+0.35(+1.08%)
Mar 06, 2017	32.55	32.90	32.31	32.80	764,495	+0.11(+0.34%)
Mar 03, 2017	32.63	32.71	32.34	32.69	1,256,029	+0.06(+0.20%)
Mar 02, 2017	33.07	33.07	32.58	32.63	832,630	-0.45(-1.35%)
Mar 01, 2017	32.80	33.17	32.58	33.07	1,505,678	+0.51(+1.57%)
Feb 28, 2017	32.71	33.02	32.54	32.56	1,014,122	-0.41(-1.24%)
Feb 27, 2017	32.21	33.13	30.74	32.97	858,838	-0.01(-0.02%)
Feb 24, 2017	32.61	33.11	32.42	32.98	1,258,262	-0.01(-0.03%)
Feb 23, 2017	33.22	33.26	32.95	32.99	1,284,151	-0.04(-0.11%)
Feb 22, 2017	32.94	33.59	32.93	33.02	1,436,393	-0.12(-0.36%)
Feb 21, 2017	32.58	33.19	32.38	33.14	1,805,177	+0.26(+0.79%)
Feb 17, 2017		32.88	32.88	32.88	0	+0.07(+0.23%)
Feb 16, 2017	31.69	34.79	31.51	32.81	7,476,988	+2.36(+7.74%)
Feb 15, 2017	30.29	30.53	30.19	30.45	2,066,929	+0.16(+0.52%)
Feb 14, 2017	30.03	30.40	29.95	30.29	1,756,948	+0.07(+0.25%)
Feb 13, 2017	30.55	30.86	30.19	30.22	1,773,343	-0.23(-0.76%)
Feb 10, 2017	30.45	30.49	30.24	30.45	626,809	+0.15(+0.49%)
Feb 09, 2017	30.19	30.48	29.84	30.30	861,199	+0.24(+0.80%)
Feb 08, 2017	30.27	30.45	29.97	30.06	645,463	-0.19(-0.64%)
Feb 07, 2017	30.21	31.07	29.97	30.26	807,319	+0.18(+0.59%)
Feb 06, 2017	30.20	30.35	29.82	30.08	691,629	-0.09(-0.31%)
Feb 03, 2017	30.13	30.30	30.02	30.17	673,884	+0.29(+0.96%)
Feb 02, 2017	29.76	30.15	29.14	29.89	662,278	-0.01(-0.03%)
Feb 01, 2017	29.82	29.96	29.37	29.90	954,222	+0.07(+0.25%)
Jan 31, 2017	29.68	29.87	29.55	29.82	794,992	+0.15(+0.50%)
Jan 30, 2017	29.88	29.88	29.38	29.67	815,480	-0.31(-1.02%)
Jan 27, 2017	29.96	30.10	29.86	29.98	801,440	+0.13(+0.44%)
Jan 26, 2017	29.89	30.04	29.56	29.85	870,168	+0.24(+0.81%)
Jan 25, 2017	29.46	29.74	29.38	29.61	653,371	+0.38(+1.30%)
Jan 24, 2017	28.92	29.36	28.92	29.23	460,696	+0.29(+0.99%)
Jan 23, 2017	28.95	29.13	28.61	28.94	459,460	-0.10(-0.35%)
Jan 20, 2017	28.91	29.07	28.82	29.04	428,413	+0.16(+0.55%)
Jan 19, 2017	29.01	29.01	28.65	28.88	847,920	-0.09(-0.32%)
Jan 18, 2017	28.98	29.04	28.80	28.98	553,104	+0.05(+0.16%)
Jan 17, 2017	29.03	29.25	28.77	28.93	1,369,728	-0.24(-0.83%)
Jan 13, 2017		29.17	29.17	29.17	0	+0.00(+0.00%)
Jan 12, 2017	29.08	29.26	28.60	29.17	910,113	+0.07(+0.22%)
Jan 11, 2017	28.40	29.19	28.40	29.11	1,367,019	+0.63(+2.22%)
Jan 10, 2017	28.17	28.55	27.95	28.48	1,149,520	+0.32(+1.15%)
Jan 09, 2017	27.83	28.15	27.42	28.15	1,628,463	+0.38(+1.37%)
Jan 06, 2017	27.89	27.92	27.63	27.77	781,844	-0.12(-0.43%)
Jan 05, 2017	27.72	28.02	27.63	27.89	1,618,594	+0.26(+0.94%)
Jan 04, 2017	26.81	28.03	26.81	27.63	2,994,551	+0.84(+3.12%)