SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	30.01	30.14	29.54	29.90	1,055,677	-0.03(-0.09%)
Sep 29, 2016	30.78	30.96	29.78	29.92	1,189,584	-0.91(-2.96%)
Sep 28, 2016	30.43	30.87	30.25	30.83	1,018,135	+0.61(+2.03%)
Sep 27, 2016	30.30	30.54	30.03	30.22	1,126,660	+0.67(+2.27%)
Sep 26, 2016	29.61	29.94	29.46	29.55	538,022	-0.37(-1.24%)
Sep 23, 2016	29.98	30.06	29.67	29.92	816,196	-0.17(-0.56%)
Sep 22, 2016	29.72	30.22	29.72	30.09	1,285,399	+0.00(+0.00%)
Sep 21, 2016	29.75	30.12	29.37	30.09	573,351	+0.56(+1.89%)
Sep 20, 2016	30.08	30.27	29.48	29.53	923,604	-0.44(-1.46%)
Sep 19, 2016	29.18	30.00	29.14	29.97	1,225,741	+0.83(+2.84%)
Sep 16, 2016	29.58	29.70	29.07	29.14	2,025,704	-0.59(-1.97%)
Sep 15, 2016	29.70	29.70	29.70	29.73	1,707,191	+0.07(+0.25%)
Sep 14, 2016	30.16	31.51	29.50	29.65	1,508,168	-0.21(-0.72%)
Sep 13, 2016	30.37	30.59	29.57	29.87	1,008,512	-0.81(-2.64%)
Sep 12, 2016	30.35	30.77	30.31	30.68	1,161,927	+0.19(+0.61%)
Sep 09, 2016	31.24	31.29	30.45	30.49	1,455,636	-0.92(-2.93%)
Sep 08, 2016	31.49	31.79	31.34	31.41	1,680,969	-0.26(-0.81%)
Sep 07, 2016	31.37	31.67	31.26	31.67	901,996	+0.25(+0.78%)
Sep 06, 2016	31.11	31.43	31.01	31.42	736,424	+0.26(+0.84%)
Sep 02, 2016	31.10	31.16	31.16	31.16	642,773	+0.13(+0.42%)
Sep 01, 2016	30.71	31.22	30.59	31.03	1,492,521	+0.39(+1.27%)
Aug 31, 2016	30.20	30.70	30.10	30.64	1,261,419	+0.33(+1.07%)
Aug 30, 2016	29.91	30.35	29.91	30.31	927,027	+0.31(+1.03%)
Aug 29, 2016	29.94	30.16	29.86	30.00	552,219	+0.03(+0.09%)
Aug 26, 2016	29.68	30.06	29.64	29.98	1,038,208	+0.29(+0.97%)
Aug 25, 2016	29.55	29.76	29.36	29.69	1,084,154	+0.20(+0.69%)
Aug 24, 2016	29.70	29.79	28.56	29.49	679,099	-0.27(-0.90%)
Aug 23, 2016	29.51	29.90	29.51	29.75	453,511	+0.38(+1.30%)
Aug 22, 2016	29.04	29.38	28.81	29.37	533,936	+0.19(+0.64%)
Aug 19, 2016	29.07	29.25	29.05	29.19	632,679	-0.04(-0.13%)
Aug 18, 2016	29.36	29.58	29.20	29.23	1,159,085	-0.07(-0.25%)
Aug 17, 2016	29.70	29.91	29.14	29.30	812,123	-0.44(-1.47%)
Aug 16, 2016	29.96	30.34	29.72	29.74	1,026,944	-0.43(-1.42%)
Aug 15, 2016	29.77	30.16	29.68	30.16	1,054,436	+0.48(+1.63%)
Aug 12, 2016	29.37	29.74	29.27	29.68	678,846	+0.27(+0.92%)
Aug 11, 2016	29.32	29.42	29.04	29.41	574,774	+0.20(+0.70%)
Aug 10, 2016	29.34	29.51	29.03	29.21	802,602	-0.07(-0.25%)
Aug 09, 2016	29.40	29.48	29.17	29.28	731,119	-0.19(-0.66%)
Aug 08, 2016	30.13	30.13	29.45	29.48	1,251,035	-0.64(-2.13%)
Aug 05, 2016	29.50	30.13	29.30	30.12	1,582,900	+0.82(+2.79%)
Aug 04, 2016	29.06	29.40	29.05	29.30	1,109,674	+0.28(+0.96%)
Aug 03, 2016	28.76	29.02	28.62	29.02	850,148	+0.20(+0.71%)
Aug 02, 2016	28.99	29.12	28.44	28.82	1,656,236	-0.18(-0.61%)
Aug 01, 2016	29.87	29.93	28.97	28.99	2,199,360	-0.91(-3.04%)
Jul 29, 2016	30.40	30.60	29.64	29.90	2,110,277	-0.53(-1.74%)
Jul 28, 2016	29.51	30.45	28.89	30.43	4,323,868	+1.35(+4.63%)
Jul 27, 2016	29.51	29.75	28.98	29.09	2,066,761	-0.43(-1.45%)
Jul 26, 2016	29.62	29.75	29.23	29.51	2,349,687	+0.04(+0.13%)
Jul 25, 2016	28.65	29.66	28.56	29.48	2,038,299	+0.84(+2.95%)
Jul 22, 2016	28.30	28.70	28.11	28.63	1,414,058	+0.39(+1.38%)
Jul 21, 2016	28.34	28.44	28.13	28.24	738,913	-0.06(-0.20%)
Jul 20, 2016	28.32	28.39	28.20	28.30	845,523	+0.07(+0.26%)
Jul 19, 2016	28.29	28.39	28.12	28.22	878,732	-0.11(-0.39%)
Jul 18, 2016	28.55	28.62	28.32	28.33	773,777	-0.07(-0.23%)
Jul 15, 2016	28.61	28.96	28.28	28.40	692,821	-0.23(-0.81%)
Jul 14, 2016	28.73	28.99	28.49	28.63	1,743,781	+0.14(+0.49%)
Jul 13, 2016	28.33	28.77	28.18	28.49	1,066,851	+0.21(+0.75%)
Jul 12, 2016	27.91	28.35	27.69	28.28	1,349,488	+0.58(+2.11%)
Jul 11, 2016	27.69	27.85	27.45	27.69	574,983	+0.19(+0.67%)
Jul 08, 2016	27.36	27.69	27.13	27.51	648,815	+0.38(+1.40%)
Jul 07, 2016	27.45	27.50	27.01	27.13	1,735,704	+0.67(+2.53%)
Jul 05, 2016	26.29	26.47	26.13	26.46	1,283,738	+0.00(+0.00%)