SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.07	31.50	30.88	31.33	1,756,259	+0.28(+0.90%)
Jul 30, 2015	30.51	31.31	29.94	31.05	1,418,926	+0.55(+1.81%)
Jul 29, 2015	29.72	30.49	29.48	30.49	1,241,137	+0.73(+2.44%)
Jul 28, 2015	29.51	29.88	29.21	29.77	686,482	+0.36(+1.22%)
Jul 27, 2015	29.69	29.88	29.36	29.41	1,256,356	-0.03(-0.11%)
Jul 24, 2015	29.69	29.91	29.33	29.44	390,226	-0.31(-1.05%)
Jul 23, 2015	30.16	30.17	29.72	29.75	857,912	-0.28(-0.92%)
Jul 22, 2015	29.89	30.19	29.89	30.03	720,736	+0.10(+0.32%)
Jul 21, 2015	29.95	30.04	29.84	29.93	935,023	-0.02(-0.08%)
Jul 20, 2015	29.98	30.29	29.41	29.95	1,515,389	-0.04(-0.12%)
Jul 17, 2015	30.08	30.17	29.93	29.99	914,415	-0.03(-0.09%)
Jul 16, 2015	30.01	30.04	29.81	30.02	1,609,975	+0.25(+0.85%)
Jul 15, 2015	29.93	30.00	29.64	29.77	543,284	-0.23(-0.75%)
Jul 14, 2015	29.97	30.05	29.77	29.99	611,899	-0.04(-0.14%)
Jul 13, 2015	29.77	30.05	29.72	30.03	577,114	+0.40(+1.34%)
Jul 10, 2015	29.54	29.68	29.24	29.64	636,784	+0.42(+1.43%)
Jul 09, 2015	28.98	29.42	28.72	29.22	680,873	+0.77(+2.72%)
Jul 08, 2015	28.64	28.79	28.33	28.44	1,244,358	-0.47(-1.64%)
Jul 07, 2015	29.20	29.20	28.58	28.92	740,176	-0.19(-0.65%)
Jul 06, 2015	28.81	29.31	28.62	29.11	1,082,711	+0.17(+0.57%)
Jul 02, 2015	28.87	28.94	28.94	28.94	1,450,228	+0.22(+0.77%)
Jul 01, 2015	29.01	29.06	28.59	28.72	898,681	-0.06(-0.21%)
Jun 30, 2015	28.19	28.81	28.17	28.78	1,522,431	+0.58(+2.07%)
Jun 29, 2015	29.10	29.40	28.20	28.20	1,412,557	-1.05(-3.59%)
Jun 26, 2015	29.40	29.66	29.18	29.25	17,003,718	-0.23(-0.78%)
Jun 25, 2015	29.78	29.83	29.45	29.48	1,107,520	-0.11(-0.37%)
Jun 24, 2015	29.51	29.74	29.36	29.59	894,192	-0.05(-0.17%)
Jun 23, 2015	29.45	29.76	29.33	29.64	757,217	+0.12(+0.42%)
Jun 22, 2015	29.88	29.93	29.39	29.51	1,403,733	-0.32(-1.08%)
Jun 19, 2015	29.71	29.83	29.18	29.83	15,742,701	+0.69(+2.35%)
Jun 18, 2015	27.72	29.36	27.55	29.15	1,882,943	+1.26(+4.52%)
Jun 17, 2015	28.22	28.22	27.69	27.89	572,753	-0.16(-0.56%)
Jun 16, 2015	27.72	28.23	27.56	28.04	455,896	+0.20(+0.73%)
Jun 15, 2015	28.00	28.05	27.60	27.84	584,519	-0.32(-1.13%)
Jun 12, 2015	28.02	28.24	27.83	28.16	437,850	+0.00(+0.02%)
Jun 11, 2015	27.67	28.20	27.49	28.15	617,650	+0.50(+1.80%)
Jun 10, 2015	26.84	27.77	26.67	27.66	955,728	+0.96(+3.61%)
Jun 09, 2015	27.27	27.27	26.66	26.69	516,121	-0.52(-1.93%)
Jun 08, 2015	27.67	27.89	27.21	27.22	488,382	-0.66(-2.36%)
Jun 05, 2015	27.61	27.91	27.35	27.88	417,834	+0.19(+0.70%)
Jun 04, 2015	27.58	27.69	27.41	27.68	508,956	-0.13(-0.48%)
Jun 03, 2015	27.63	28.20	27.45	27.82	744,101	+0.28(+1.02%)
Jun 02, 2015	27.50	27.98	27.31	27.54	525,467	-0.12(-0.42%)
Jun 01, 2015	27.31	27.73	27.15	27.65	1,086,075	+0.52(+1.90%)
May 29, 2015	27.73	27.84	27.05	27.14	685,379	-0.67(-2.40%)
May 28, 2015	27.62	27.80	27.32	27.80	462,674	+0.16(+0.57%)
May 27, 2015	27.25	27.80	27.13	27.64	502,365	+0.40(+1.45%)
May 26, 2015	27.55	27.57	27.11	27.25	420,508	-0.36(-1.30%)
May 22, 2015	27.80	27.61	27.61	27.61	555,359	-0.29(-1.04%)
May 21, 2015	28.35	28.37	27.74	27.90	357,482	-0.14(-0.51%)
May 20, 2015	27.99	28.22	27.83	28.04	212,757	-0.05(-0.16%)
May 19, 2015	28.24	28.24	28.00	28.09	385,569	-0.09(-0.33%)
May 18, 2015	27.39	28.22	27.31	28.18	467,879	+0.77(+2.82%)
May 15, 2015	27.63	27.63	27.18	27.41	276,215	-0.23(-0.83%)
May 14, 2015	27.45	27.69	27.28	27.64	349,410	+0.32(+1.18%)
May 13, 2015	27.57	27.71	27.27	27.31	360,874	-0.17(-0.62%)
May 12, 2015	27.30	27.93	27.17	27.48	713,525	+0.04(+0.13%)
May 11, 2015	27.24	27.51	27.07	27.45	554,286	+0.17(+0.61%)
May 08, 2015	27.24	27.59	26.91	27.28	695,158	+0.41(+1.52%)
May 07, 2015	26.77	26.96	26.47	26.87	585,262	+0.03(+0.12%)
May 06, 2015	26.96	26.96	26.45	26.84	576,150	-0.06(-0.20%)
May 05, 2015	27.23	27.35	26.57	26.90	578,019	-0.46(-1.68%)
May 04, 2015	27.67	27.87	27.30	27.36	514,016	-0.30(-1.10%)