Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	137.38	140.81	136.34	140.75	588,138	+3.62(+2.64%)
Jun 29, 2016	134.89	137.55	132.63	137.13	579,121	+3.72(+2.78%)
Jun 28, 2016	134.28	137.02	130.28	133.41	768,766	+1.59(+1.20%)
Jun 27, 2016	133.50	134.22	130.26	131.83	809,042	-3.57(-2.64%)
Jun 24, 2016	137.61	138.66	135.04	135.40	664,392	-6.48(-4.57%)
Jun 23, 2016	139.56	141.96	139.15	141.88	376,479	+3.92(+2.84%)
Jun 22, 2016	137.98	139.04	137.72	137.96	202,598	-0.03(-0.02%)
Jun 21, 2016	137.94	139.07	137.50	137.98	205,282	+0.24(+0.17%)
Jun 20, 2016	137.92	138.37	136.38	137.75	280,859	+1.90(+1.40%)
Jun 17, 2016	137.76	138.39	135.79	135.85	564,842	-2.09(-1.52%)
Jun 16, 2016	137.57	138.38	135.69	137.94	239,868	-0.19(-0.14%)
Jun 15, 2016	138.31	138.92	137.96	138.13	197,080	+0.04(+0.03%)
Jun 14, 2016	137.39	138.39	137.24	138.09	221,417	+0.38(+0.28%)
Jun 13, 2016	138.16	139.19	137.64	137.70	279,212	-1.02(-0.74%)
Jun 10, 2016	138.27	139.15	138.03	138.72	211,674	-0.78(-0.56%)
Jun 09, 2016	138.57	139.74	138.08	139.51	179,863	+0.30(+0.22%)
Jun 08, 2016	139.24	139.83	138.81	139.20	175,342	-0.14(-0.10%)
Jun 07, 2016	139.77	140.08	139.18	139.34	255,443	-0.25(-0.18%)
Jun 06, 2016	138.61	139.92	138.36	139.60	156,035	+1.01(+0.73%)
Jun 03, 2016	138.90	139.84	137.96	138.59	198,516	-1.16(-0.83%)
Jun 02, 2016	137.84	139.75	137.84	139.75	181,634	+1.52(+1.10%)
Jun 01, 2016	137.71	138.45	137.22	138.23	348,810	-0.47(-0.34%)
May 31, 2016	139.60	139.64	137.81	138.70	236,381	-0.44(-0.31%)
May 27, 2016	137.04	139.13	139.13	139.13	185,220	+2.36(+1.73%)
May 26, 2016	137.48	137.81	136.13	136.77	232,600	-0.18(-0.13%)
May 25, 2016	138.82	138.92	136.78	136.95	280,464	-1.46(-1.06%)
May 24, 2016	135.97	138.72	135.44	138.41	267,774	+3.04(+2.25%)
May 23, 2016	134.62	135.98	134.29	135.37	259,217	+0.75(+0.55%)
May 20, 2016	132.93	134.82	132.28	134.62	313,260	+2.35(+1.78%)
May 19, 2016	131.19	132.40	129.51	132.28	271,333	+1.04(+0.79%)
May 18, 2016	129.96	132.38	128.66	131.24	306,831	+0.85(+0.65%)
May 17, 2016	131.41	132.23	128.93	130.39	255,540	-1.40(-1.06%)
May 16, 2016	130.63	132.08	130.36	131.78	258,574	+1.47(+1.13%)
May 13, 2016	131.25	131.93	129.49	130.31	219,933	-1.09(-0.83%)
May 12, 2016	131.95	132.50	130.29	131.40	245,618	+0.26(+0.20%)
May 11, 2016	131.68	132.98	130.84	131.14	206,406	-1.07(-0.81%)
May 10, 2016	131.92	132.53	131.41	132.22	263,983	+0.61(+0.46%)
May 09, 2016	131.11	132.98	129.62	131.61	397,722	+1.15(+0.88%)
May 06, 2016	128.23	130.64	128.08	130.46	190,414	+1.48(+1.15%)
May 05, 2016	129.30	130.02	128.40	128.97	240,940	-0.13(-0.10%)
May 04, 2016	127.68	129.59	127.68	129.10	218,035	+0.20(+0.16%)
May 03, 2016	130.93	131.43	128.72	128.91	218,010	-2.92(-2.22%)
May 02, 2016	131.00	132.13	129.95	131.82	316,125	+1.21(+0.93%)
Apr 29, 2016	130.61	130.80	129.32	130.61	195,139	-0.21(-0.16%)
Apr 28, 2016	132.01	133.41	130.47	130.82	226,761	-1.83(-1.38%)
Apr 27, 2016	131.82	133.15	131.62	132.65	300,473	+0.41(+0.31%)
Apr 26, 2016	132.50	133.85	131.39	132.24	334,593	+0.37(+0.28%)
Apr 25, 2016	133.45	133.45	130.86	131.87	372,043	-2.45(-1.83%)
Apr 22, 2016	133.51	134.41	132.62	134.32	227,663	+0.58(+0.43%)
Apr 21, 2016	136.40	136.85	133.46	133.74	372,254	-2.90(-2.12%)
Apr 20, 2016	134.20	137.31	134.11	136.64	510,132	+2.48(+1.85%)
Apr 19, 2016	134.40	135.17	133.22	134.16	289,448	+0.33(+0.25%)
Apr 18, 2016	132.02	134.29	131.36	133.84	333,583	+0.49(+0.37%)
Apr 15, 2016	132.35	133.67	132.18	133.34	382,726	+0.64(+0.48%)
Apr 14, 2016	132.29	133.57	131.65	132.70	298,396	+0.52(+0.39%)
Apr 13, 2016	129.61	132.31	129.61	132.18	343,050	+2.89(+2.23%)
Apr 12, 2016	126.97	129.62	126.05	129.29	439,436	+2.29(+1.80%)
Apr 11, 2016	129.49	130.14	126.95	127.01	297,809	-1.62(-1.26%)
Apr 08, 2016	129.35	130.17	127.81	128.63	244,500	+0.35(+0.28%)
Apr 07, 2016	130.44	131.24	127.45	128.27	325,010	-3.28(-2.50%)
Apr 06, 2016	130.50	131.75	130.20	131.56	310,551	+1.17(+0.90%)
Apr 05, 2016	131.23	131.77	130.21	130.39	255,446	-1.76(-1.33%)
Apr 04, 2016	132.54	132.54	130.40	132.15	337,306	-0.19(-0.14%)