Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	22.74	22.84	22.19	22.44	1,888,775	-0.08(-0.34%)
Sep 29, 2015	22.79	22.87	22.37	22.52	1,340,976	-0.24(-1.05%)
Sep 28, 2015	23.24	23.30	22.67	22.76	2,341,248	-0.51(-2.17%)
Sep 25, 2015	23.36	23.46	23.15	23.26	1,110,597	+0.14(+0.59%)
Sep 24, 2015	23.27	23.29	22.92	23.12	1,333,381	-0.33(-1.42%)
Sep 23, 2015	23.52	23.64	23.38	23.46	1,122,543	+0.00(+0.00%)
Sep 22, 2015	23.53	23.75	23.41	23.46	1,441,887	-0.34(-1.44%)
Sep 21, 2015	23.86	24.03	23.50	23.80	1,330,346	+0.08(+0.32%)
Sep 18, 2015	23.42	23.80	23.37	23.72	3,509,034	-0.01(-0.04%)
Sep 17, 2015	23.41	24.04	23.24	23.73	1,368,229	+0.34(+1.46%)
Sep 16, 2015	23.19	23.54	23.01	23.39	1,132,655	+0.25(+1.07%)
Sep 15, 2015	22.74	23.19	22.65	23.14	825,436	+0.45(+2.00%)
Sep 14, 2015	22.82	22.83	22.58	22.69	1,111,264	-0.16(-0.71%)
Sep 11, 2015	22.48	22.87	22.04	22.85	2,423,313	-0.37(-1.59%)
Sep 10, 2015	23.22	23.53	23.14	23.22	1,482,025	-0.09(-0.37%)
Sep 09, 2015	23.33	23.72	23.12	23.30	2,073,514	+0.26(+1.11%)
Sep 08, 2015	23.26	23.26	22.84	23.05	1,069,844	+0.21(+0.94%)
Sep 04, 2015	22.98	22.83	22.83	22.83	968,785	-0.44(-1.88%)
Sep 03, 2015	22.91	23.47	22.83	23.27	1,094,646	+0.45(+1.99%)
Sep 02, 2015	22.77	22.82	22.46	22.82	1,000,291	+0.31(+1.37%)
Sep 01, 2015	22.33	22.64	22.09	22.51	1,606,302	-0.35(-1.54%)
Aug 31, 2015	22.58	22.97	22.54	22.86	1,472,632	+0.06(+0.26%)
Aug 28, 2015	22.68	23.01	22.44	22.80	792,046	+0.00(+0.00%)
Aug 27, 2015	22.86	22.95	22.38	22.80	976,364	+0.00(+0.00%)
Aug 26, 2015	22.41	22.83	22.05	22.80	1,282,667	+0.91(+4.15%)
Aug 25, 2015	22.85	22.85	21.87	21.89	901,979	-0.37(-1.65%)
Aug 24, 2015	21.67	23.03	21.51	22.26	1,727,473	-0.75(-3.27%)
Aug 21, 2015	23.36	23.43	22.96	23.01	1,849,392	-0.58(-2.47%)
Aug 20, 2015	23.41	23.74	23.23	23.59	909,888	+0.03(+0.11%)
Aug 19, 2015	23.59	23.69	23.36	23.57	539,460	-0.07(-0.29%)
Aug 18, 2015	23.65	23.75	23.47	23.64	931,336	-0.01(-0.04%)
Aug 17, 2015	23.26	23.82	23.16	23.65	774,138	+0.37(+1.58%)
Aug 14, 2015	23.29	23.40	23.14	23.28	607,858	-0.04(-0.18%)
Aug 13, 2015	23.24	23.47	23.00	23.32	617,089	+0.11(+0.48%)
Aug 12, 2015	22.94	23.33	22.60	23.21	838,053	-0.09(-0.37%)
Aug 11, 2015	22.70	23.36	22.66	23.30	1,266,080	+0.39(+1.72%)
Aug 10, 2015	23.07	23.59	22.84	22.90	1,124,149	-0.01(-0.04%)
Aug 07, 2015	22.41	22.92	22.34	22.91	708,271	+0.41(+1.83%)
Aug 06, 2015	23.12	23.20	22.23	22.50	825,718	-0.60(-2.59%)
Aug 05, 2015	23.00	23.18	22.86	23.10	897,298	+0.09(+0.41%)
Aug 04, 2015	23.15	23.23	22.95	23.00	588,767	-0.18(-0.77%)
Aug 03, 2015	23.58	23.58	22.84	23.18	1,172,265	-0.44(-1.88%)
Jul 31, 2015	23.71	23.86	23.42	23.63	1,244,961	-0.07(-0.29%)
Jul 30, 2015	23.85	23.95	23.48	23.69	2,350,929	-0.15(-0.64%)
Jul 29, 2015	22.38	23.90	22.24	23.85	2,754,665	+1.76(+7.99%)
Jul 28, 2015	22.04	22.30	21.54	22.08	937,386	+0.59(+2.73%)
Jul 27, 2015	21.82	21.83	21.43	21.50	449,330	-0.51(-2.32%)
Jul 24, 2015	22.25	22.26	21.95	22.01	535,366	-0.24(-1.07%)
Jul 23, 2015	22.27	22.44	22.14	22.25	434,893	+0.00(+0.00%)
Jul 22, 2015	22.36	22.43	22.09	22.25	657,614	-0.18(-0.80%)
Jul 21, 2015	22.46	22.65	22.39	22.43	379,347	-0.08(-0.34%)
Jul 20, 2015	22.65	22.68	22.43	22.50	402,664	-0.14(-0.64%)
Jul 17, 2015	22.79	22.79	22.46	22.65	372,751	-0.14(-0.60%)
Jul 16, 2015	22.78	22.94	22.65	22.78	421,670	+0.12(+0.53%)
Jul 15, 2015	22.48	22.75	22.37	22.66	815,406	+0.20(+0.87%)
Jul 14, 2015	22.25	22.48	22.14	22.47	634,748	+0.20(+0.92%)
Jul 13, 2015	22.15	22.32	22.07	22.26	837,264	+0.16(+0.73%)
Jul 10, 2015	21.86	22.15	21.73	22.10	731,532	+0.50(+2.33%)
Jul 09, 2015	21.91	22.02	21.60	21.60	520,642	-0.01(-0.04%)
Jul 08, 2015	21.56	21.72	21.39	21.61	651,903	-0.17(-0.78%)
Jul 07, 2015	21.67	21.89	21.44	21.78	1,037,376	+0.18(+0.83%)
Jul 06, 2015	21.54	21.72	21.39	21.60	1,189,459	-0.14(-0.67%)
Jul 02, 2015	21.87	21.74	21.74	21.74	786,367	-0.15(-0.70%)