Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	5.450	5.700	5.400	5.700	529,816	+0.35(+6.54%)
Oct 28, 2016	5.600	5.663	5.275	5.350	181,797	-0.30(-5.31%)
Oct 27, 2016	5.750	5.775	5.500	5.650	306,745	-0.10(-1.74%)
Oct 26, 2016	5.850	6.000	5.700	5.750	327,273	-0.10(-1.71%)
Oct 25, 2016	6.050	6.100	5.850	5.850	237,227	-0.20(-3.31%)
Oct 24, 2016	6.000	6.150	5.950	6.050	348,582	+0.05(+0.83%)
Oct 21, 2016	5.600	6.050	5.600	6.000	319,610	+0.21(+3.63%)
Oct 20, 2016	6.000	6.000	5.700	5.790	301,616	-0.21(-3.50%)
Oct 19, 2016	6.110	6.300	5.800	6.000	423,848	-0.15(-2.44%)
Oct 18, 2016	6.400	6.500	6.000	6.150	469,460	-0.20(-3.15%)
Oct 17, 2016	7.750	7.750	6.275	6.350	709,183	-1.50(-19.11%)
Oct 14, 2016	8.100	8.100	7.800	7.850	227,212	-0.15(-1.88%)
Oct 13, 2016	8.000	8.350	7.850	8.000	181,155	+0.00(+0.00%)
Oct 12, 2016	7.950	8.150	7.950	8.000	123,062	+0.05(+0.63%)
Oct 11, 2016	8.250	8.300	7.900	7.950	167,523	-0.35(-4.22%)
Oct 10, 2016	8.350	8.400	8.250	8.300	111,276	+0.07(+0.85%)
Oct 07, 2016	8.340	8.430	8.230	8.230	168,756	-0.09(-1.08%)
Oct 06, 2016	8.310	8.330	8.200	8.320	231,203	-0.03(-0.36%)
Oct 05, 2016	8.150	8.410	8.120	8.350	272,726	+0.25(+3.09%)
Oct 04, 2016	7.990	8.110	7.985	8.100	158,926	+0.13(+1.63%)
Oct 03, 2016	7.820	7.970	7.790	7.970	251,765	+0.08(+1.01%)
Sep 30, 2016	7.770	7.910	7.680	7.890	241,769	+0.19(+2.47%)
Sep 29, 2016	7.940	7.940	7.685	7.700	280,036	-0.21(-2.65%)
Sep 28, 2016	7.790	7.945	7.780	7.910	233,673	+0.13(+1.67%)
Sep 27, 2016	7.740	7.800	7.690	7.780	226,467	+0.06(+0.78%)
Sep 26, 2016	7.930	7.970	7.710	7.720	180,961	-0.30(-3.74%)
Sep 23, 2016	8.000	8.080	7.910	8.020	229,221	-0.07(-0.87%)
Sep 22, 2016	7.850	8.100	7.780	8.090	271,888	+0.32(+4.12%)
Sep 21, 2016	7.800	8.100	7.640	7.770	261,314	+0.07(+0.91%)
Sep 20, 2016	7.790	7.790	7.660	7.700	230,433	+0.00(+0.00%)
Sep 19, 2016	7.600	7.760	7.590	7.700	267,572	+0.07(+0.92%)
Sep 16, 2016	7.510	7.665	7.430	7.630	1,444,615	+0.13(+1.73%)
Sep 15, 2016	7.550	7.610	7.470	7.500	282,854	+0.00(+0.00%)
Sep 14, 2016	7.610	7.695	7.490	7.500	249,000	-0.08(-1.06%)
Sep 13, 2016	7.850	7.880	7.550	7.580	345,976	-0.33(-4.17%)
Sep 12, 2016	7.680	7.920	7.650	7.910	247,195	+0.15(+1.93%)
Sep 09, 2016	8.030	8.050	7.750	7.760	234,883	-0.30(-3.72%)
Sep 08, 2016	7.960	8.070	7.880	8.060	154,315	+0.12(+1.51%)
Sep 07, 2016	7.930	8.100	7.850	7.940	261,073	-0.04(-0.50%)
Sep 06, 2016	7.940	8.055	7.910	7.980	261,191	-0.02(-0.25%)
Sep 02, 2016	7.860	8.000	8.000	8.000	227,700	+0.19(+2.43%)
Sep 01, 2016	7.700	7.820	7.605	7.810	238,635	+0.07(+0.90%)
Aug 31, 2016	7.720	7.790	7.650	7.740	273,053	+0.06(+0.78%)
Aug 30, 2016	7.500	7.705	7.500	7.680	139,717	+0.17(+2.26%)
Aug 29, 2016	7.520	7.590	7.470	7.510	178,624	-0.03(-0.40%)
Aug 26, 2016	7.380	7.590	7.380	7.540	176,542	+0.13(+1.75%)
Aug 25, 2016	7.390	7.470	7.360	7.410	204,549	+0.01(+0.14%)
Aug 24, 2016	7.260	7.420	7.260	7.400	138,623	+0.16(+2.21%)
Aug 23, 2016	7.340	7.440	7.200	7.240	328,836	-0.04(-0.55%)
Aug 22, 2016	7.230	7.360	7.180	7.280	182,788	+0.00(+0.00%)
Aug 19, 2016	7.150	7.310	7.133	7.280	196,206	+0.11(+1.53%)
Aug 18, 2016	7.180	7.270	7.130	7.170	186,662	-0.03(-0.42%)
Aug 17, 2016	7.000	7.200	6.975	7.200	322,384	+0.17(+2.42%)
Aug 16, 2016	7.100	7.110	7.010	7.030	188,448	-0.06(-0.85%)
Aug 15, 2016	7.020	7.120	7.000	7.090	300,840	+0.03(+0.42%)
Aug 12, 2016	7.030	7.070	6.990	7.060	123,975	-0.02(-0.28%)
Aug 11, 2016	7.100	7.110	7.040	7.080	180,905	-0.02(-0.28%)
Aug 10, 2016	7.050	7.120	7.000	7.100	207,990	+0.01(+0.14%)
Aug 09, 2016	7.200	7.200	7.070	7.090	172,177	-0.11(-1.53%)
Aug 08, 2016	7.140	7.240	7.090	7.200	239,796	+0.01(+0.14%)
Aug 05, 2016	7.150	7.250	7.070	7.190	188,355	+0.12(+1.70%)
Aug 04, 2016	7.090	7.200	7.020	7.070	128,934	-0.03(-0.42%)
Aug 03, 2016	7.100	7.160	7.020	7.100	362,132	-0.04(-0.56%)
Aug 02, 2016	7.230	7.320	7.130	7.140	255,693	-0.12(-1.65%)