Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	18.65	19.44	18.36	19.09	1,303,673	+1.04(+5.75%)
Nov 29, 2011	17.62	18.46	17.52	18.05	894,491	+0.50(+2.83%)
Nov 28, 2011	17.31	17.55	17.23	17.55	593,789	+0.64(+3.78%)
Nov 25, 2011	16.92	17.19	16.76	16.91	335,386	-0.12(-0.68%)
Nov 23, 2011	16.85	17.18	16.65	17.03	643,634	+0.06(+0.37%)
Nov 22, 2011	16.40	17.44	16.35	16.97	1,321,858	+0.63(+3.86%)
Nov 21, 2011	15.70	16.51	15.56	16.34	784,580	+0.27(+1.66%)
Nov 18, 2011	16.40	16.42	15.92	16.07	693,229	-0.28(-1.68%)
Nov 17, 2011	16.01	16.71	15.66	16.35	700,395	+0.28(+1.77%)
Nov 16, 2011	14.76	16.07	14.70	16.06	584,837	+1.09(+7.30%)
Nov 15, 2011	14.86	15.09	14.45	14.97	247,763	-0.02(-0.12%)
Nov 14, 2011	15.08	15.08	14.46	14.99	449,479	-0.16(-1.05%)
Nov 11, 2011	15.27	15.52	15.00	15.15	321,476	+0.13(+0.89%)
Nov 10, 2011	15.07	15.11	14.77	15.01	278,703	+0.13(+0.90%)
Nov 09, 2011	14.83	15.07	14.32	14.88	668,867	-0.41(-2.67%)
Nov 08, 2011	15.63	16.16	14.59	15.29	793,178	+0.09(+0.58%)
Nov 07, 2011	15.23	15.41	14.85	15.20	408,164	+0.16(+1.06%)
Nov 04, 2011	14.70	15.22	14.40	15.04	332,046	+0.19(+1.31%)
Nov 03, 2011	14.12	14.87	13.77	14.85	286,208	+0.93(+6.68%)
Nov 02, 2011	14.07	14.29	13.74	13.92	276,999	+0.16(+1.16%)
Nov 01, 2011	14.56	14.68	13.61	13.76	630,540	-1.40(-9.23%)
Oct 31, 2011	15.55	15.58	15.02	15.16	298,749	-0.44(-2.84%)
Oct 28, 2011	15.54	15.86	15.31	15.60	328,260	+0.04(+0.23%)
Oct 27, 2011	15.06	15.82	14.91	15.56	707,270	+0.87(+5.91%)
Oct 26, 2011	14.62	14.77	14.00	14.69	271,951	+0.39(+2.72%)
Oct 25, 2011	14.90	14.90	14.24	14.30	233,639	-0.66(-4.44%)
Oct 24, 2011	14.34	15.00	14.23	14.97	349,183	+0.62(+4.32%)
Oct 21, 2011	14.16	14.73	13.87	14.35	454,453	+0.45(+3.25%)
Oct 20, 2011	13.45	14.08	13.29	13.90	353,307	+0.43(+3.16%)
Oct 19, 2011	14.12	14.26	13.42	13.47	204,890	-0.73(-5.12%)
Oct 18, 2011	13.73	14.30	13.53	14.20	263,839	+0.42(+3.02%)
Oct 17, 2011	14.42	14.61	13.71	13.78	348,023	-0.80(-5.47%)
Oct 14, 2011	14.70	14.82	14.08	14.58	314,081	+0.07(+0.49%)
Oct 13, 2011	14.38	14.52	14.06	14.51	245,612	-0.04(-0.24%)
Oct 12, 2011	13.91	14.69	13.88	14.54	482,691	+0.68(+4.92%)
Oct 11, 2011	13.44	13.91	13.24	13.86	401,430	+0.38(+2.83%)
Oct 10, 2011	12.93	13.51	12.89	13.48	370,385	+0.84(+6.66%)
Oct 07, 2011	13.22	13.26	12.41	12.64	393,731	-0.55(-4.16%)
Oct 06, 2011	13.06	13.35	12.89	13.19	387,311	+0.10(+0.74%)
Oct 05, 2011	13.33	13.73	12.86	13.09	400,471	-0.20(-1.53%)
Oct 04, 2011	11.66	13.36	11.53	13.30	842,452	+1.28(+10.69%)
Oct 03, 2011	12.93	13.22	11.98	12.01	772,310	-1.01(-7.75%)
Sep 30, 2011	13.21	13.47	12.93	13.02	406,935	-0.35(-2.65%)
Sep 29, 2011	13.60	13.96	12.99	13.37	407,735	+0.15(+1.14%)
Sep 28, 2011	13.77	14.00	13.11	13.22	452,898	-0.52(-3.80%)
Sep 27, 2011	13.37	14.26	13.37	13.75	469,488	+0.54(+4.09%)
Sep 26, 2011	13.32	13.46	12.67	13.21	339,686	-0.04(-0.27%)
Sep 23, 2011	12.44	13.27	12.30	13.24	819,054	+0.64(+5.06%)
Sep 22, 2011	13.30	13.72	12.52	12.60	820,280	-1.12(-8.13%)
Sep 21, 2011	14.42	14.75	13.66	13.72	339,337	-0.69(-4.79%)
Sep 20, 2011	15.31	15.39	14.37	14.41	295,156	-0.74(-4.85%)
Sep 19, 2011	15.47	15.47	14.91	15.15	312,828	-0.56(-3.55%)
Sep 16, 2011	15.54	15.86	14.96	15.70	1,363,431	+0.31(+2.01%)
Sep 15, 2011	14.86	15.61	14.70	15.39	474,116	+0.72(+4.89%)
Sep 14, 2011	14.53	15.00	14.12	14.68	555,612	+0.34(+2.35%)
Sep 13, 2011	14.33	14.64	14.01	14.34	351,918	+0.04(+0.31%)
Sep 12, 2011	14.26	14.40	13.64	14.30	547,998	-0.19(-1.34%)
Sep 09, 2011	14.62	14.91	14.21	14.49	609,180	-0.19(-1.27%)
Sep 08, 2011	14.87	15.05	14.40	14.68	480,076	-0.23(-1.54%)
Sep 07, 2011	14.08	14.91	14.05	14.91	657,173	+1.00(+7.20%)
Sep 06, 2011	13.28	13.96	13.08	13.91	692,898	+0.33(+2.41%)
Sep 02, 2011	14.27	14.27	13.30	13.58	612,181	-1.02(-6.98%)