Ansys Inc (NQ: ANSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	179.28	183.10	178.00	179.50	384,900	-1.19(-0.66%)
May 30, 2019	179.77	182.20	179.38	180.69	223,283	+1.33(+0.74%)
May 29, 2019	179.54	181.13	178.22	179.36	281,281	-1.04(-0.58%)
May 28, 2019	182.71	184.90	180.33	180.40	564,187	-1.75(-0.96%)
May 24, 2019	181.29	183.18	180.82	182.15	396,800	+2.04(+1.13%)
May 23, 2019	183.40	183.58	179.20	180.11	395,096	-5.42(-2.92%)
May 22, 2019	185.12	186.62	184.26	185.53	265,194	-0.33(-0.18%)
May 21, 2019	185.78	187.30	185.65	185.86	263,009	+1.19(+0.64%)
May 20, 2019	185.30	186.36	183.66	184.67	320,282	-2.86(-1.53%)
May 17, 2019	189.36	191.62	187.49	187.53	304,500	-3.91(-2.04%)
May 16, 2019	187.62	192.48	187.62	191.44	322,483	+4.49(+2.40%)
May 15, 2019	184.53	187.86	184.15	186.95	330,737	+0.92(+0.49%)
May 14, 2019	185.05	187.55	184.28	186.03	391,256	+2.06(+1.12%)
May 13, 2019	188.05	189.11	183.23	183.97	405,955	-7.91(-4.12%)
May 10, 2019	189.58	192.60	187.51	191.88	312,300	+1.37(+0.72%)
May 09, 2019	189.16	191.67	188.08	190.51	364,332	-0.42(-0.22%)
May 08, 2019	188.42	191.78	187.23	190.93	473,915	+2.01(+1.06%)
May 07, 2019	190.71	191.25	187.29	188.92	577,276	-3.68(-1.91%)
May 06, 2019	188.56	193.27	188.25	192.60	490,004	+0.11(+0.06%)
May 03, 2019	193.30	197.05	191.65	192.49	683,000	+1.11(+0.58%)
May 02, 2019	186.09	192.27	184.08	191.38	988,868	-1.13(-0.59%)
May 01, 2019	196.00	196.44	192.09	192.51	810,587	-3.29(-1.68%)
Apr 30, 2019	193.52	196.27	192.04	195.80	407,063	+2.21(+1.14%)
Apr 29, 2019	194.48	195.24	193.55	193.59	313,789	-1.07(-0.55%)
Apr 26, 2019	191.50	194.79	190.49	194.66	356,600	+2.73(+1.42%)
Apr 25, 2019	192.47	193.26	189.59	191.93	316,284	-0.98(-0.51%)
Apr 24, 2019	193.07	195.25	192.37	192.91	418,752	+0.71(+0.37%)
Apr 23, 2019	189.97	193.44	189.52	192.20	415,077	+3.16(+1.67%)
Apr 22, 2019	185.62	189.68	184.98	189.04	285,459	+2.45(+1.31%)
Apr 18, 2019	186.97	186.97	184.26	186.59	360,100	-0.50(-0.27%)
Apr 17, 2019	190.18	190.32	186.49	187.09	244,737	-2.31(-1.22%)
Apr 16, 2019	190.79	191.00	188.63	189.40	272,526	-0.56(-0.29%)
Apr 15, 2019	189.83	190.50	188.92	189.96	228,809	+0.41(+0.22%)
Apr 12, 2019	189.80	189.81	188.33	189.55	187,000	+0.96(+0.51%)
Apr 11, 2019	187.76	188.76	187.46	188.59	217,771	+0.67(+0.36%)
Apr 10, 2019	186.89	188.96	186.66	187.92	205,931	+1.26(+0.68%)
Apr 09, 2019	185.39	187.37	185.39	186.66	250,546	+0.25(+0.13%)
Apr 08, 2019	185.72	186.62	184.07	186.41	216,156	+0.58(+0.31%)
Apr 05, 2019	185.63	187.06	184.83	185.83	342,300	+0.85(+0.46%)
Apr 04, 2019	188.93	188.93	183.15	184.98	329,529	-3.56(-1.89%)
Apr 03, 2019	188.63	189.80	187.52	188.54	456,305	+0.93(+0.50%)
Apr 02, 2019	187.43	188.36	185.54	187.61	376,141	+0.16(+0.09%)
Apr 01, 2019	184.05	187.75	184.05	187.45	353,220	+4.74(+2.59%)
Mar 29, 2019	181.98	183.15	181.19	182.71	396,500	+2.42(+1.34%)
Mar 28, 2019	179.02	180.61	178.26	180.29	426,248	+1.74(+0.97%)
Mar 27, 2019	180.19	181.07	176.79	178.55	334,555	-1.14(-0.63%)
Mar 26, 2019	179.18	180.38	177.87	179.69	320,709	+2.25(+1.27%)
Mar 25, 2019	176.46	177.75	175.55	177.44	476,296	+0.26(+0.15%)
Mar 22, 2019	182.03	182.45	177.10	177.18	508,300	-5.15(-2.82%)
Mar 21, 2019	179.73	182.50	179.32	182.33	620,557	+2.10(+1.17%)
Mar 20, 2019	181.36	181.65	179.29	180.23	343,135	-0.89(-0.49%)
Mar 19, 2019	181.38	182.06	180.07	181.12	378,261	+0.22(+0.12%)
Mar 18, 2019	180.81	181.40	179.35	180.90	323,291	+0.52(+0.29%)
Mar 15, 2019	180.28	181.59	179.29	180.38	757,600	-0.24(-0.13%)
Mar 14, 2019	180.51	181.19	179.77	180.62	512,048	-0.19(-0.11%)
Mar 13, 2019	182.00	184.11	180.65	180.81	534,617	-0.15(-0.08%)
Mar 12, 2019	179.05	181.97	178.15	180.96	491,248	+2.23(+1.25%)
Mar 11, 2019	177.87	180.16	177.87	178.73	473,973	+1.30(+0.73%)
Mar 08, 2019	177.02	178.40	174.55	177.43	635,600	-1.36(-0.76%)
Mar 07, 2019	177.87	180.02	177.43	178.79	446,777	+0.11(+0.06%)
Mar 06, 2019	178.52	179.79	177.20	178.68	420,941	-0.07(-0.04%)
Mar 05, 2019	179.74	182.04	178.73	178.75	567,199	-1.38(-0.77%)
Mar 04, 2019	182.38	183.79	177.55	180.13	666,195	-2.10(-1.15%)