Pegasystems Inc (NQ: PEGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.98	26.24	25.77	25.92	217,127	-0.19(-0.72%)
May 27, 2016	25.66	26.11	26.11	26.11	142,731	+0.45(+1.76%)
May 26, 2016	25.70	25.77	25.37	25.66	259,824	-0.06(-0.23%)
May 25, 2016	26.01	26.02	25.54	25.71	95,889	-0.23(-0.87%)
May 24, 2016	25.42	25.98	25.42	25.94	231,183	+0.63(+2.49%)
May 23, 2016	25.33	25.45	25.14	25.31	157,564	+0.14(+0.55%)
May 20, 2016	24.66	25.17	24.58	25.17	225,421	+0.60(+2.44%)
May 19, 2016	24.79	25.10	24.02	24.57	224,989	-0.32(-1.30%)
May 18, 2016	24.53	25.11	24.43	24.90	124,932	+0.29(+1.16%)
May 17, 2016	25.23	25.28	24.53	24.61	187,320	-0.69(-2.72%)
May 16, 2016	25.19	25.49	25.19	25.30	136,830	+0.11(+0.43%)
May 13, 2016	25.26	25.51	25.07	25.19	127,732	-0.07(-0.27%)
May 12, 2016	25.42	25.61	24.94	25.26	168,152	-0.03(-0.12%)
May 11, 2016	25.66	25.98	25.24	25.29	140,425	-0.51(-1.98%)
May 10, 2016	25.53	25.84	25.37	25.80	293,205	+0.29(+1.16%)
May 09, 2016	25.54	25.73	25.18	25.51	302,105	-0.01(-0.04%)
May 06, 2016	27.06	28.23	24.97	25.52	557,474	-0.11(-0.42%)
May 05, 2016	26.23	26.27	25.46	25.63	153,072	-0.43(-1.66%)
May 04, 2016	26.00	26.18	25.73	26.06	168,282	-0.16(-0.60%)
May 03, 2016	26.30	26.59	26.03	26.22	164,943	-0.32(-1.22%)