Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.41	25.49	25.03	25.31	1,400,382	-0.01(-0.03%)
May 27, 2016	25.12	25.32	25.32	25.32	1,224,455	+0.24(+0.97%)
May 26, 2016	25.30	25.30	25.00	25.08	1,372,161	-0.16(-0.65%)
May 25, 2016	24.56	25.64	24.49	25.24	4,453,859	+0.68(+2.78%)
May 24, 2016	24.34	24.72	24.26	24.56	9,530,389	-0.53(-2.10%)
May 23, 2016	25.30	25.68	25.06	25.09	1,340,213	-0.41(-1.59%)
May 20, 2016	25.10	25.55	25.09	25.49	1,052,022	+0.50(+2.01%)
May 19, 2016	25.00	25.18	24.66	24.99	1,061,792	-0.03(-0.14%)
May 18, 2016	23.95	25.16	23.57	25.03	3,223,138	+1.24(+5.20%)
May 17, 2016	24.10	24.16	23.53	23.79	3,309,489	-0.34(-1.40%)
May 16, 2016	23.94	24.26	23.94	24.13	1,550,375	+0.22(+0.94%)
May 13, 2016	24.00	24.16	23.84	23.90	665,206	-0.13(-0.54%)
May 12, 2016	23.96	24.27	23.95	24.03	905,746	+0.16(+0.69%)
May 11, 2016	24.28	24.30	23.83	23.87	879,505	-0.48(-1.95%)
May 10, 2016	24.08	24.42	24.01	24.34	1,430,854	+0.38(+1.59%)
May 09, 2016	23.81	24.10	23.81	23.96	945,914	+0.12(+0.51%)
May 06, 2016	23.47	23.94	23.45	23.84	630,721	+0.29(+1.21%)
May 05, 2016	23.80	23.86	23.46	23.56	858,411	-0.16(-0.66%)
May 04, 2016	23.61	23.77	23.44	23.71	462,159	+0.04(+0.18%)
May 03, 2016	23.75	23.95	23.37	23.67	889,264	-0.22(-0.94%)