SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	31.32	32.22	31.23	32.19	1,516,218	+1.40(+4.55%)
Sep 29, 2015	31.73	31.77	30.70	30.79	1,044,641	-0.90(-2.84%)
Sep 28, 2015	32.37	32.69	31.56	31.69	1,216,743	-0.79(-2.43%)
Sep 25, 2015	33.30	33.57	32.20	32.48	895,007	-0.50(-1.52%)
Sep 24, 2015	33.70	33.70	32.44	32.98	1,709,386	-0.86(-2.54%)
Sep 23, 2015	33.41	33.96	33.41	33.84	1,360,559	+0.46(+1.39%)
Sep 22, 2015	32.86	33.40	32.71	33.37	1,660,786	+0.21(+0.64%)
Sep 21, 2015	32.77	33.23	32.77	33.16	1,709,234	+0.48(+1.48%)
Sep 18, 2015	32.09	32.87	32.09	32.68	1,677,887	+0.19(+0.59%)
Sep 17, 2015	32.54	32.94	32.35	32.49	913,141	+0.01(+0.03%)
Sep 16, 2015	32.48	32.72	32.22	32.48	541,362	+0.11(+0.36%)
Sep 15, 2015	32.05	32.49	31.92	32.36	1,033,001	+0.51(+1.62%)
Sep 14, 2015	31.53	32.22	31.53	31.85	882,730	-0.07(-0.22%)
Sep 11, 2015	31.03	31.93	30.94	31.92	1,040,308	+0.75(+2.42%)
Sep 10, 2015	30.83	31.21	30.73	31.16	727,976	+0.20(+0.64%)
Sep 09, 2015	31.83	31.83	30.92	30.97	1,037,704	-0.67(-2.12%)
Sep 08, 2015	31.05	31.73	30.85	31.64	805,403	+0.90(+2.92%)
Sep 04, 2015	30.62	30.74	30.74	30.74	870,817	-0.21(-0.68%)
Sep 03, 2015	31.13	31.44	30.78	30.95	850,419	-0.29(-0.94%)
Sep 02, 2015	31.04	31.25	30.64	31.25	734,053	+0.51(+1.68%)
Sep 01, 2015	30.50	30.93	30.49	30.73	1,208,035	-0.40(-1.28%)
Aug 31, 2015	31.53	31.73	30.76	31.13	1,281,239	-0.60(-1.90%)
Aug 28, 2015	30.92	31.73	30.73	31.73	1,013,057	+0.54(+1.73%)
Aug 27, 2015	30.91	31.59	30.65	31.19	1,126,794	+0.68(+2.24%)
Aug 26, 2015	30.68	31.24	29.85	30.51	983,356	+0.64(+2.13%)
Aug 25, 2015	31.19	31.33	29.55	29.87	2,233,508	-0.07(-0.25%)
Aug 24, 2015	29.82	30.90	29.06	29.95	3,033,715	-1.13(-3.65%)
Aug 21, 2015	31.97	32.00	31.06	31.08	1,173,885	-0.82(-2.57%)
Aug 20, 2015	32.70	32.72	31.86	31.90	1,254,967	-0.79(-2.43%)
Aug 19, 2015	33.09	33.09	32.59	32.69	743,053	-0.37(-1.12%)
Aug 18, 2015	32.11	34.63	32.09	33.06	3,325,839	+1.22(+3.82%)
Aug 17, 2015	31.35	31.87	31.18	31.85	590,444	+0.28(+0.90%)
Aug 14, 2015	31.23	31.60	31.12	31.56	181,281	+0.23(+0.73%)
Aug 13, 2015	31.34	31.64	31.19	31.34	379,705	-0.04(-0.13%)
Aug 12, 2015	31.51	31.68	30.50	31.38	1,229,136	-0.28(-0.90%)
Aug 11, 2015	30.99	31.69	30.99	31.66	835,991	+0.32(+1.01%)
Aug 10, 2015	31.22	31.53	31.03	31.34	762,306	+0.20(+0.65%)
Aug 07, 2015	31.11	31.26	30.85	31.14	737,509	+0.04(+0.12%)
Aug 06, 2015	31.63	31.91	30.98	31.11	713,218	-0.59(-1.85%)
Aug 05, 2015	32.11	32.33	31.68	31.69	939,358	-0.28(-0.86%)
Aug 04, 2015	31.84	32.38	31.81	31.97	1,187,987	-0.02(-0.07%)
Aug 03, 2015	31.19	32.00	30.68	31.99	1,349,285	+0.78(+2.51%)
Jul 31, 2015	30.95	31.38	30.76	31.21	1,762,981	+0.28(+0.91%)
Jul 30, 2015	30.39	31.19	29.82	30.93	1,424,356	+0.55(+1.81%)
Jul 29, 2015	29.61	30.38	29.36	30.38	1,245,887	+0.72(+2.44%)
Jul 28, 2015	29.39	29.77	29.10	29.65	689,109	+0.36(+1.22%)
Jul 27, 2015	29.57	29.77	29.25	29.29	1,261,164	-0.03(-0.11%)
Jul 24, 2015	29.57	29.79	29.22	29.33	391,719	-0.31(-1.05%)
Jul 23, 2015	30.04	30.06	29.61	29.64	861,196	-0.28(-0.92%)
Jul 22, 2015	29.77	30.08	29.77	29.91	723,494	+0.10(+0.32%)
Jul 21, 2015	29.84	29.93	29.73	29.82	938,602	-0.02(-0.08%)
Jul 20, 2015	29.86	30.17	29.29	29.84	1,521,188	-0.04(-0.12%)
Jul 17, 2015	29.96	30.05	29.81	29.88	917,914	-0.03(-0.09%)
Jul 16, 2015	29.89	29.92	29.69	29.90	1,616,136	+0.25(+0.85%)
Jul 15, 2015	29.82	29.89	29.53	29.65	545,363	-0.22(-0.75%)
Jul 14, 2015	29.86	29.93	29.65	29.88	614,241	-0.04(-0.14%)
Jul 13, 2015	29.66	29.93	29.61	29.92	579,322	+0.39(+1.34%)
Jul 10, 2015	29.43	29.56	29.13	29.52	639,221	+0.42(+1.43%)
Jul 09, 2015	28.87	29.31	28.61	29.11	683,479	+0.77(+2.72%)
Jul 08, 2015	28.53	28.68	28.22	28.34	1,249,120	-0.47(-1.64%)
Jul 07, 2015	29.09	29.09	28.48	28.81	743,009	-0.19(-0.65%)
Jul 06, 2015	28.70	29.20	28.51	29.00	1,086,854	+0.17(+0.57%)
Jul 02, 2015	28.76	28.83	28.83	28.83	1,455,778	+0.22(+0.77%)