SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.40	16.52	16.15	16.19	0	-0.31(-1.88%)
Aug 29, 2013	16.31	16.55	16.31	16.50	397,505	+0.15(+0.90%)
Aug 28, 2013	16.25	16.46	16.14	16.35	0	+0.07(+0.45%)
Aug 27, 2013	16.45	16.57	16.25	16.28	621,791	-0.33(-1.98%)
Aug 26, 2013	16.39	16.72	16.28	16.61	0	+0.29(+1.79%)
Aug 23, 2013	16.40	16.53	16.20	16.32	0	-0.08(-0.47%)
Aug 22, 2013	16.16	16.41	16.13	16.40	232,759	+0.22(+1.39%)
Aug 21, 2013	16.19	16.35	16.05	16.17	350,278	-0.04(-0.23%)
Aug 20, 2013	15.97	16.30	15.92	16.21	359,975	+0.29(+1.81%)
Aug 19, 2013	15.92	16.10	15.86	15.92	560,876	-0.08(-0.49%)
Aug 16, 2013	15.86	16.09	15.80	16.00	0	+0.03(+0.17%)
Aug 15, 2013	15.99	16.08	15.80	15.97	656,209	-0.18(-1.10%)
Aug 14, 2013	16.26	16.36	16.13	16.15	286,589	-0.14(-0.87%)
Aug 13, 2013	16.28	16.35	16.15	16.29	385,770	+0.00(+0.03%)
Aug 12, 2013	16.23	16.47	16.23	16.29	570,175	+0.04(+0.25%)
Aug 09, 2013	16.08	16.45	15.97	16.24	762,058	+0.17(+1.05%)
Aug 08, 2013	16.14	16.40	16.00	16.07	766,423	-0.06(-0.37%)
Aug 07, 2013	16.16	16.28	15.19	16.13	1,818,023	-0.17(-1.04%)
Aug 06, 2013	16.75	16.78	16.29	16.30	1,401,114	-0.44(-2.62%)
Aug 05, 2013	16.95	17.06	16.72	16.74	1,014,887	-0.17(-1.03%)
Aug 02, 2013	17.75	17.75	16.54	16.92	1,449,272	+0.40(+2.41%)
Aug 01, 2013	16.56	16.74	16.50	16.52	754,763	+0.15(+0.92%)
Jul 31, 2013	16.37	16.61	16.32	16.37	0	+0.00(+0.03%)
Jul 30, 2013	16.34	16.47	16.26	16.36	0	+0.06(+0.36%)
Jul 29, 2013	16.24	16.41	15.93	16.30	0	+0.02(+0.14%)
Jul 26, 2013	16.69	16.74	16.03	16.28	0	-0.55(-3.26%)
Jul 25, 2013	16.68	16.86	16.55	16.83	0	+0.09(+0.52%)
Jul 24, 2013	16.68	16.91	16.57	16.74	0	+0.13(+0.77%)
Jul 23, 2013	16.99	17.09	16.56	16.61	0	-0.28(-1.68%)
Jul 22, 2013	16.82	16.93	16.74	16.90	0	-0.03(-0.16%)
Jul 19, 2013	16.77	16.94	16.76	16.93	374,536	+0.06(+0.35%)
Jul 18, 2013	16.93	17.00	16.79	16.87	0	+0.03(+0.16%)
Jul 17, 2013	16.76	16.93	16.54	16.84	696,653	+0.11(+0.63%)
Jul 16, 2013	17.01	17.08	16.50	16.73	0	-0.20(-1.16%)
Jul 15, 2013	17.60	17.60	16.88	16.93	0	+0.02(+0.11%)
Jul 12, 2013	17.26	17.26	16.72	16.91	0	+0.42(+2.55%)
Jul 11, 2013	16.05	16.55	16.03	16.49	0	+0.71(+4.49%)
Jul 10, 2013	15.87	15.96	15.69	15.78	0	-0.05(-0.32%)
Jul 09, 2013	15.74	15.86	15.68	15.83	0	+0.20(+1.26%)
Jul 08, 2013	15.63	15.64	15.37	15.64	0	+0.20(+1.27%)
Jul 05, 2013	15.39	15.51	15.14	15.44	0	+0.27(+1.75%)
Jul 03, 2013	15.11	15.39	15.09	15.17	0	-0.05(-0.30%)
Jul 02, 2013	15.17	15.26	15.05	15.22	0	+0.05(+0.36%)
Jul 01, 2013	15.14	15.24	14.87	15.16	0	+0.11(+0.76%)
Jun 28, 2013	15.16	15.16	14.97	15.05	9,128,879	-0.02(-0.15%)
Jun 26, 2013	15.16	15.27	14.89	15.07	0	-0.01(-0.06%)
Jun 25, 2013	14.95	15.09	14.76	15.08	0	+0.23(+1.57%)
Jun 24, 2013	14.77	15.07	14.42	14.85	0	-0.09(-0.61%)
Jun 21, 2013	14.84	14.94	14.33	14.94	952,214	+0.11(+0.77%)
Jun 20, 2013	14.94	14.99	14.68	14.83	0	-0.21(-1.40%)
Jun 19, 2013	15.09	15.22	14.96	15.04	0	-0.03(-0.18%)
Jun 18, 2013	14.87	15.12	14.74	15.06	0	+0.23(+1.54%)
Jun 17, 2013	14.75	14.85	14.59	14.84	0	+0.23(+1.57%)
Jun 14, 2013	14.67	14.68	14.48	14.61	0	-0.02(-0.13%)
Jun 13, 2013	14.53	14.73	14.33	14.62	535,284	+0.05(+0.38%)
Jun 12, 2013	14.60	14.73	14.36	14.57	329,050	-0.01(-0.06%)
Jun 11, 2013	14.36	14.66	14.20	14.58	632,187	+0.04(+0.25%)
Jun 10, 2013	14.54	14.74	14.47	14.54	0	+0.01(+0.09%)
Jun 07, 2013	14.62	14.68	14.36	14.53	0	+0.03(+0.19%)
Jun 06, 2013	14.33	14.51	14.03	14.50	568,485	+0.22(+1.54%)
Jun 05, 2013	14.32	14.48	14.22	14.28	0	-0.09(-0.64%)
Jun 04, 2013	14.54	14.61	14.15	14.37	0	-0.20(-1.35%)