SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.95	31.37	30.76	31.21	1,763,079	+0.28(+0.90%)
Jul 30, 2015	30.39	31.19	29.82	30.93	1,424,436	+0.55(+1.81%)
Jul 29, 2015	29.60	30.38	29.36	30.38	1,245,957	+0.72(+2.44%)
Jul 28, 2015	29.39	29.76	29.10	29.65	689,148	+0.36(+1.22%)
Jul 27, 2015	29.57	29.76	29.25	29.29	1,261,235	-0.03(-0.11%)
Jul 24, 2015	29.57	29.79	29.22	29.32	391,741	-0.31(-1.05%)
Jul 23, 2015	30.04	30.05	29.61	29.64	861,244	-0.28(-0.92%)
Jul 22, 2015	29.77	30.08	29.77	29.91	723,534	+0.10(+0.32%)
Jul 21, 2015	29.84	29.93	29.72	29.82	938,654	-0.02(-0.08%)
Jul 20, 2015	29.86	30.17	29.29	29.84	1,521,273	-0.04(-0.12%)
Jul 17, 2015	29.96	30.05	29.81	29.88	917,965	-0.03(-0.09%)
Jul 16, 2015	29.89	29.92	29.69	29.90	1,616,226	+0.25(+0.85%)
Jul 15, 2015	29.82	29.89	29.53	29.65	545,393	-0.22(-0.75%)
Jul 14, 2015	29.86	29.93	29.65	29.88	614,275	-0.04(-0.14%)
Jul 13, 2015	29.65	29.93	29.60	29.92	579,355	+0.39(+1.34%)
Jul 10, 2015	29.43	29.56	29.13	29.52	639,257	+0.42(+1.43%)
Jul 09, 2015	28.87	29.31	28.61	29.10	683,517	+0.77(+2.72%)
Jul 08, 2015	28.53	28.68	28.22	28.33	1,249,190	-0.47(-1.64%)
Jul 07, 2015	29.09	29.09	28.47	28.81	743,050	-0.19(-0.65%)
Jul 06, 2015	28.70	29.20	28.51	28.99	1,086,915	+0.17(+0.57%)
Jul 02, 2015	28.76	28.83	28.83	28.83	1,455,859	+0.22(+0.77%)
Jul 01, 2015	28.90	28.94	28.48	28.61	902,170	-0.06(-0.21%)
Jun 30, 2015	28.08	28.70	28.06	28.67	1,528,343	+0.58(+2.07%)
Jun 29, 2015	28.99	29.28	28.09	28.09	1,418,041	-1.05(-3.59%)
Jun 26, 2015	29.28	29.55	29.07	29.13	17,069,742	-0.23(-0.78%)
Jun 25, 2015	29.66	29.72	29.33	29.36	1,111,820	-0.11(-0.37%)
Jun 24, 2015	29.39	29.63	29.25	29.47	897,664	-0.05(-0.17%)
Jun 23, 2015	29.33	29.65	29.21	29.52	760,158	+0.12(+0.42%)
Jun 22, 2015	29.76	29.82	29.28	29.40	1,409,184	-0.32(-1.08%)
Jun 19, 2015	29.59	29.72	29.07	29.72	15,803,828	+0.68(+2.35%)
Jun 18, 2015	27.61	29.25	27.44	29.04	1,890,254	+1.26(+4.52%)
Jun 17, 2015	28.11	28.11	27.59	27.78	574,977	-0.16(-0.56%)
Jun 16, 2015	27.61	28.12	27.45	27.93	457,667	+0.20(+0.73%)
Jun 15, 2015	27.89	27.94	27.49	27.73	586,789	-0.32(-1.13%)
Jun 12, 2015	27.91	28.13	27.72	28.05	439,550	+0.00(+0.02%)
Jun 11, 2015	27.57	28.09	27.38	28.04	620,048	+0.50(+1.80%)
Jun 10, 2015	26.73	27.66	26.57	27.55	959,439	+0.96(+3.61%)
Jun 09, 2015	27.16	27.16	26.55	26.59	518,125	-0.52(-1.93%)
Jun 08, 2015	27.56	27.78	27.10	27.11	490,278	-0.66(-2.36%)
Jun 05, 2015	27.50	27.80	27.24	27.77	419,456	+0.19(+0.70%)
Jun 04, 2015	27.47	27.59	27.31	27.58	510,933	-0.13(-0.48%)
Jun 03, 2015	27.52	28.09	27.34	27.71	746,990	+0.28(+1.02%)
Jun 02, 2015	27.39	27.87	27.21	27.43	527,508	-0.11(-0.42%)
Jun 01, 2015	27.20	27.62	27.04	27.54	1,090,292	+0.51(+1.90%)
May 29, 2015	27.62	27.73	26.94	27.03	688,040	-0.67(-2.40%)
May 28, 2015	27.52	27.70	27.22	27.70	464,471	+0.16(+0.57%)
May 27, 2015	27.15	27.69	27.03	27.54	504,315	+0.39(+1.45%)
May 26, 2015	27.45	27.46	27.01	27.14	422,141	-0.36(-1.30%)
May 22, 2015	27.69	27.50	27.50	27.50	557,515	-0.29(-1.04%)
May 21, 2015	28.24	28.26	27.63	27.79	358,870	-0.14(-0.51%)
May 20, 2015	27.89	28.11	27.72	27.93	213,583	-0.05(-0.16%)
May 19, 2015	28.13	28.13	27.89	27.98	387,067	-0.09(-0.33%)
May 18, 2015	27.28	28.11	27.21	28.07	469,696	+0.77(+2.82%)
May 15, 2015	27.52	27.52	27.07	27.30	277,287	-0.23(-0.83%)
May 14, 2015	27.35	27.58	27.17	27.53	350,767	+0.32(+1.18%)
May 13, 2015	27.46	27.61	27.16	27.21	362,275	-0.17(-0.62%)
May 12, 2015	27.19	27.82	27.06	27.38	716,296	+0.04(+0.13%)
May 11, 2015	27.13	27.41	26.96	27.34	556,438	+0.16(+0.61%)
May 08, 2015	27.13	27.48	26.80	27.18	697,857	+0.41(+1.52%)
May 07, 2015	26.67	26.86	26.37	26.77	587,534	+0.03(+0.12%)
May 06, 2015	26.85	26.85	26.35	26.74	578,387	-0.05(-0.20%)
May 05, 2015	27.12	27.25	26.46	26.79	580,264	-0.46(-1.68%)
May 04, 2015	27.56	27.76	27.20	27.25	516,012	-0.30(-1.10%)