Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.50	25.58	25.11	25.40	1,395,498	-0.01(-0.03%)
May 27, 2016	25.21	25.41	25.41	25.41	1,220,185	+0.24(+0.97%)
May 26, 2016	25.38	25.38	25.09	25.17	1,367,376	-0.16(-0.65%)
May 25, 2016	24.65	25.73	24.58	25.33	4,438,329	+0.69(+2.78%)
May 24, 2016	24.43	24.81	24.34	24.65	9,497,157	-0.53(-2.10%)
May 23, 2016	25.38	25.77	25.15	25.18	1,335,540	-0.41(-1.59%)
May 20, 2016	25.18	25.64	25.18	25.58	1,048,353	+0.50(+2.01%)
May 19, 2016	25.09	25.27	24.75	25.08	1,058,089	-0.03(-0.14%)
May 18, 2016	24.04	25.24	23.66	25.11	3,211,899	+1.24(+5.20%)
May 17, 2016	24.19	24.25	23.61	23.87	3,297,949	-0.34(-1.40%)
May 16, 2016	24.02	24.34	24.02	24.21	1,544,969	+0.23(+0.94%)
May 13, 2016	24.08	24.24	23.93	23.99	662,887	-0.13(-0.54%)
May 12, 2016	24.05	24.35	24.03	24.12	902,588	+0.16(+0.69%)
May 11, 2016	24.37	24.39	23.92	23.95	876,438	-0.48(-1.95%)
May 10, 2016	24.17	24.51	24.09	24.43	1,425,864	+0.38(+1.59%)
May 09, 2016	23.89	24.19	23.89	24.05	942,616	+0.12(+0.51%)
May 06, 2016	23.55	24.02	23.54	23.93	628,521	+0.29(+1.21%)
May 05, 2016	23.88	23.94	23.54	23.64	855,418	-0.16(-0.66%)
May 04, 2016	23.69	23.85	23.52	23.80	460,547	+0.04(+0.18%)
May 03, 2016	23.83	24.03	23.45	23.75	886,163	-0.23(-0.94%)