SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.21	33.48	33.07	33.23	1,671,596	+0.08(+0.24%)
Nov 27, 2015	32.88	33.22	32.83	33.15	488,730	+0.33(+0.99%)
Nov 25, 2015	32.87	32.83	32.83	32.83	1,728,828	-0.12(-0.38%)
Nov 24, 2015	33.55	33.55	32.69	32.95	1,631,716	-0.93(-2.74%)
Nov 23, 2015	34.08	34.44	33.11	33.88	2,173,926	-0.31(-0.92%)
Nov 20, 2015	34.26	34.42	33.95	34.19	843,027	+0.11(+0.31%)
Nov 19, 2015	34.03	34.37	33.77	34.08	1,131,882	+0.14(+0.42%)
Nov 18, 2015	32.95	33.98	32.64	33.94	1,464,584	+1.06(+3.21%)
Nov 17, 2015	32.93	33.55	32.79	32.89	1,426,298	+0.07(+0.21%)
Nov 16, 2015	32.17	32.94	31.98	32.82	1,349,401	+0.57(+1.77%)
Nov 13, 2015	32.23	32.58	31.69	32.24	1,964,513	-0.19(-0.60%)
Nov 12, 2015	32.40	32.68	32.11	32.44	878,485	-0.09(-0.28%)
Nov 11, 2015	32.46	32.95	31.84	32.53	723,847	+0.13(+0.41%)
Nov 10, 2015	32.38	32.57	32.00	32.40	828,933	-0.13(-0.41%)
Nov 09, 2015	32.94	33.08	32.34	32.53	833,719	-0.56(-1.69%)
Nov 06, 2015	32.46	33.09	32.33	33.09	929,477	+0.61(+1.89%)
Nov 05, 2015	33.12	33.44	32.36	32.47	1,232,436	-0.68(-2.05%)
Nov 04, 2015	32.95	33.36	32.72	33.15	1,599,133	+0.12(+0.38%)
Nov 03, 2015	34.64	35.61	32.82	33.03	4,120,145	-1.32(-3.84%)
Nov 02, 2015	34.24	34.56	34.02	34.35	1,987,862	+0.14(+0.40%)
Oct 30, 2015	34.20	34.52	34.11	34.21	1,153,286	+0.04(+0.11%)
Oct 29, 2015	34.07	34.37	33.90	34.17	1,127,974	+0.11(+0.31%)
Oct 28, 2015	33.61	34.15	33.48	34.07	644,755	+0.48(+1.43%)
Oct 27, 2015	34.01	34.18	33.45	33.59	1,048,267	-0.51(-1.50%)
Oct 26, 2015	33.82	34.21	33.74	34.10	637,004	+0.26(+0.76%)
Oct 23, 2015	34.37	34.37	33.55	33.84	725,123	-0.29(-0.84%)
Oct 22, 2015	33.47	34.24	33.37	34.13	859,472	+0.78(+2.34%)
Oct 21, 2015	33.25	33.62	33.00	33.35	596,452	-0.01(-0.03%)
Oct 20, 2015	33.52	33.91	33.16	33.36	489,813	-0.12(-0.37%)
Oct 19, 2015	33.26	33.59	33.14	33.48	950,946	+0.23(+0.69%)
Oct 16, 2015	33.17	33.33	33.01	33.25	408,093	+0.17(+0.52%)
Oct 15, 2015	32.51	33.16	32.42	33.08	626,771	+0.58(+1.77%)
Oct 14, 2015	32.98	33.25	32.43	32.50	847,897	-0.59(-1.78%)
Oct 13, 2015	33.64	33.83	33.01	33.09	748,253	-0.80(-2.37%)
Oct 12, 2015	33.96	34.07	33.46	33.90	849,597	+0.12(+0.36%)
Oct 09, 2015	33.24	33.97	33.17	33.78	1,058,493	+0.60(+1.82%)
Oct 08, 2015	33.32	33.45	32.85	33.17	762,717	-0.32(-0.96%)
Oct 07, 2015	33.68	33.68	33.00	33.49	1,519,149	+0.28(+0.83%)
Oct 06, 2015	33.61	33.95	33.10	33.22	1,080,836	-0.59(-1.75%)
Oct 05, 2015	33.38	33.84	33.23	33.81	882,242	+0.66(+1.99%)
Oct 02, 2015	32.62	33.19	32.10	33.15	1,357,514	+0.09(+0.27%)
Oct 01, 2015	32.47	33.13	32.23	33.06	1,606,221	+0.75(+2.31%)
Sep 30, 2015	31.44	32.35	31.35	32.31	1,510,353	+1.41(+4.55%)
Sep 29, 2015	31.85	31.89	30.82	30.91	1,040,600	-0.90(-2.84%)
Sep 28, 2015	32.50	32.82	31.68	31.81	1,212,037	-0.79(-2.43%)
Sep 25, 2015	33.43	33.70	32.32	32.60	891,545	-0.50(-1.52%)
Sep 24, 2015	33.84	33.84	32.56	33.11	1,702,774	-0.86(-2.54%)
Sep 23, 2015	33.54	34.09	33.54	33.97	1,355,296	+0.47(+1.39%)
Sep 22, 2015	32.99	33.53	32.84	33.50	1,654,362	+0.21(+0.64%)
Sep 21, 2015	32.90	33.36	32.90	33.29	1,702,623	+0.48(+1.48%)
Sep 18, 2015	32.21	33.00	32.21	32.81	1,671,397	+0.19(+0.59%)
Sep 17, 2015	32.66	33.07	32.48	32.61	909,609	+0.01(+0.03%)
Sep 16, 2015	32.60	32.85	32.34	32.60	539,268	+0.12(+0.35%)
Sep 15, 2015	32.18	32.62	32.04	32.49	1,029,006	+0.52(+1.62%)
Sep 14, 2015	31.65	32.34	31.65	31.97	879,316	-0.07(-0.22%)
Sep 11, 2015	31.15	32.05	31.06	32.04	1,036,284	+0.76(+2.42%)
Sep 10, 2015	30.95	31.34	30.85	31.28	725,160	+0.20(+0.64%)
Sep 09, 2015	31.95	31.95	31.04	31.09	1,033,690	-0.67(-2.12%)
Sep 08, 2015	31.17	31.86	30.97	31.76	802,288	+0.90(+2.92%)
Sep 04, 2015	30.74	30.86	30.86	30.86	867,448	-0.21(-0.68%)
Sep 03, 2015	31.25	31.57	30.90	31.07	847,130	-0.30(-0.94%)
Sep 02, 2015	31.16	31.37	30.76	31.37	731,214	+0.52(+1.67%)