Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	145.70	145.71	144.22	144.86	285,471	-0.51(-0.35%)
Apr 27, 2017	145.67	145.79	144.78	145.37	273,342	+0.31(+0.21%)
Apr 26, 2017	144.61	145.37	143.83	145.06	217,626	+0.32(+0.22%)
Apr 25, 2017	145.40	145.52	143.91	144.74	226,261	-0.01(-0.01%)
Apr 24, 2017	146.05	146.26	143.43	144.75	269,469	+0.86(+0.60%)
Apr 21, 2017	144.62	144.80	142.37	143.89	293,385	-0.30(-0.21%)
Apr 20, 2017	145.52	145.52	143.56	144.19	343,102	-0.47(-0.32%)
Apr 19, 2017	143.54	144.86	143.54	144.66	405,019	+1.64(+1.15%)
Apr 18, 2017	142.13	143.40	142.05	143.02	327,290	+0.08(+0.06%)
Apr 17, 2017	140.41	143.03	139.24	142.94	320,100	+2.81(+2.01%)
Apr 13, 2017	141.39	141.39	139.87	140.12	289,994	-1.13(-0.80%)
Apr 12, 2017	142.78	142.85	141.11	141.26	299,360	-1.18(-0.83%)
Apr 11, 2017	141.83	142.44	140.74	142.44	392,614	+0.78(+0.55%)
Apr 10, 2017	141.91	142.76	141.06	141.66	238,832	-0.23(-0.16%)
Apr 07, 2017	142.51	142.79	139.97	141.89	520,762	-1.08(-0.76%)
Apr 06, 2017	142.97	144.47	142.37	142.97	411,342	+0.20(+0.14%)
Apr 05, 2017	143.82	145.12	142.53	142.78	566,003	-1.28(-0.89%)
Apr 04, 2017	145.75	147.36	143.47	144.06	571,288	-1.66(-1.14%)
Apr 03, 2017	147.00	148.18	144.91	145.72	473,035	-0.61(-0.42%)
Mar 31, 2017	145.87	147.38	145.55	146.33	366,333	+0.43(+0.29%)
Mar 30, 2017	145.74	146.29	144.73	145.90	449,284	+0.06(+0.04%)
Mar 29, 2017	145.76	146.39	143.64	145.84	769,165	-0.19(-0.13%)
Mar 28, 2017	148.85	149.09	145.42	146.03	1,376,389	-8.86(-5.72%)
Mar 27, 2017	155.65	156.82	154.20	154.88	456,211	-1.93(-1.23%)
Mar 24, 2017	157.79	158.13	155.82	156.81	237,397	-0.75(-0.47%)
Mar 23, 2017	157.32	159.12	156.57	157.56	240,555	+0.73(+0.46%)
Mar 22, 2017	156.41	156.83	154.86	156.83	191,818	+0.44(+0.28%)
Mar 21, 2017	161.24	161.99	156.15	156.40	313,808	-3.95(-2.46%)
Mar 20, 2017	159.99	161.70	159.38	160.35	329,500	+0.68(+0.43%)
Mar 17, 2017	159.63	160.55	158.88	159.66	288,199	+0.15(+0.09%)
Mar 16, 2017	159.42	160.31	158.54	159.51	141,112	+0.45(+0.28%)
Mar 15, 2017	157.94	159.74	157.94	159.06	428,919	+1.92(+1.22%)
Mar 14, 2017	156.46	157.55	156.42	157.14	192,023	+0.12(+0.08%)
Mar 13, 2017	157.59	157.65	156.19	157.02	239,099	-0.55(-0.35%)
Mar 10, 2017	158.57	158.84	157.22	157.57	247,463	-0.20(-0.12%)
Mar 09, 2017	156.77	158.49	156.77	157.76	205,525	+0.97(+0.62%)
Mar 08, 2017	157.42	157.90	156.55	156.80	211,949	+0.01(+0.01%)
Mar 07, 2017	157.37	157.91	156.26	156.79	249,195	-0.24(-0.15%)
Mar 06, 2017	157.44	158.51	156.66	157.03	329,247	-1.22(-0.77%)
Mar 03, 2017	158.84	159.41	157.98	158.24	252,765	-0.80(-0.50%)
Mar 02, 2017	160.34	160.87	157.57	159.04	227,704	-1.43(-0.89%)
Mar 01, 2017	159.43	160.65	158.40	160.47	230,777	+2.62(+1.66%)
Feb 28, 2017	161.07	161.93	157.42	157.85	324,054	-3.16(-1.96%)
Feb 27, 2017	161.65	161.96	160.21	161.01	201,786	-0.74(-0.46%)
Feb 24, 2017	160.20	161.83	159.83	161.75	144,831	+1.42(+0.89%)
Feb 23, 2017	160.66	161.41	158.09	160.33	167,805	+0.25(+0.15%)
Feb 22, 2017	160.90	161.19	159.43	160.08	194,660	-1.55(-0.96%)
Feb 21, 2017	161.00	162.05	159.93	161.63	260,418	+1.32(+0.83%)
Feb 17, 2017		160.31	160.31	160.31	0	+1.39(+0.88%)
Feb 16, 2017	158.63	159.42	157.54	158.92	182,350	+0.24(+0.15%)
Feb 15, 2017	157.89	158.83	157.58	158.68	164,907	+0.93(+0.59%)
Feb 14, 2017	156.78	158.15	156.36	157.75	147,964	+0.13(+0.08%)
Feb 13, 2017	157.33	158.15	156.92	157.62	165,397	+0.60(+0.38%)
Feb 10, 2017	155.54	157.25	155.32	157.02	191,467	+1.77(+1.14%)
Feb 09, 2017	153.68	155.62	153.89	155.25	228,624	+1.57(+1.02%)
Feb 08, 2017	154.02	154.60	152.98	153.68	187,638	+0.12(+0.08%)
Feb 07, 2017	155.42	156.13	153.26	153.55	378,403	-1.54(-1.00%)
Feb 06, 2017	154.56	155.98	153.98	155.10	213,733	-0.35(-0.23%)
Feb 03, 2017	154.38	155.55	153.14	155.45	181,293	+1.45(+0.94%)
Feb 02, 2017	151.77	154.39	151.77	154.00	249,169	+1.43(+0.94%)