SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.80	47.01	46.26	46.47	1,444,316	-0.34(-0.72%)
Apr 27, 2018	46.86	47.11	46.46	46.81	2,132,504	+0.18(+0.38%)
Apr 26, 2018	46.31	47.07	46.13	46.63	1,180,334	+0.62(+1.34%)
Apr 25, 2018	46.64	46.87	45.93	46.01	1,548,235	-0.80(-1.70%)
Apr 24, 2018	47.35	47.84	46.37	46.81	1,914,464	-0.19(-0.40%)
Apr 23, 2018	47.42	47.45	46.80	47.00	1,338,603	-0.15(-0.32%)
Apr 20, 2018	47.38	47.54	46.98	47.14	1,732,837	-0.23(-0.49%)
Apr 19, 2018	48.28	48.52	47.34	47.38	1,137,619	-1.04(-2.15%)
Apr 18, 2018	48.09	48.50	47.81	48.42	1,008,187	+0.47(+0.98%)
Apr 17, 2018	48.09	48.21	47.73	47.95	2,011,268	+0.49(+1.03%)
Apr 16, 2018	47.32	47.50	46.89	47.46	1,713,102	+0.58(+1.24%)
Apr 13, 2018	47.50	47.67	46.21	46.88	2,590,753	-0.30(-0.63%)
Apr 12, 2018	46.76	47.44	46.42	47.18	1,632,466	+0.80(+1.72%)
Apr 11, 2018	45.64	46.63	45.64	46.39	1,456,138	+0.60(+1.31%)
Apr 10, 2018	45.77	45.91	45.34	45.79	1,900,524	+0.48(+1.05%)
Apr 09, 2018	45.68	45.87	45.28	45.31	2,464,499	+0.08(+0.19%)
Apr 06, 2018				45.23	4,452,364	+0.14(+0.31%)
Apr 05, 2018	45.83	46.00	44.50	45.09	3,356,049	-0.76(-1.65%)
Apr 04, 2018	43.18	45.87	43.15	45.84	19,458,320	-0.02(-0.04%)
Apr 03, 2018	47.21	47.94	45.79	45.86	3,642,732	-2.66(-5.48%)