Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.96	28.64	27.83	28.39	409,856	+0.18(+0.64%)
Aug 28, 2015	27.93	28.50	27.74	28.21	284,869	+0.13(+0.46%)
Aug 27, 2015	27.61	28.74	27.40	28.08	494,240	+0.71(+2.59%)
Aug 26, 2015	26.47	27.47	25.77	27.37	462,067	+1.36(+5.23%)
Aug 25, 2015	27.25	27.32	26.00	26.01	402,776	+0.01(+0.04%)
Aug 24, 2015	25.95	27.21	19.78	26.00	1,278,568	-2.04(-7.28%)
Aug 21, 2015	28.71	29.44	27.97	28.04	655,182	-1.06(-3.64%)
Aug 20, 2015	29.88	29.88	29.10	29.10	489,183	-0.93(-3.10%)
Aug 19, 2015	30.37	30.67	29.85	30.03	304,529	+0.19(+0.64%)
Aug 18, 2015	30.69	30.82	29.79	29.84	276,852	-1.14(-3.68%)
Aug 17, 2015	30.85	31.16	30.22	30.98	139,075	+0.12(+0.39%)
Aug 14, 2015	29.93	31.01	29.57	30.86	362,800	+0.97(+3.25%)
Aug 13, 2015	29.73	30.05	29.11	29.89	470,518	+0.07(+0.23%)
Aug 12, 2015	31.24	31.24	29.58	29.82	764,940	-1.78(-5.63%)
Aug 11, 2015	32.89	32.97	31.20	31.60	519,186	-1.44(-4.36%)
Aug 10, 2015	33.97	33.99	32.18	33.04	567,770	-0.36(-1.08%)
Aug 07, 2015	34.00	34.34	31.01	33.40	929,815	+0.92(+2.83%)
Aug 06, 2015	33.30	33.47	31.52	32.48	624,791	-0.75(-2.26%)
Aug 05, 2015	32.50	33.59	32.46	33.23	635,378	+0.67(+2.06%)
Aug 04, 2015	31.71	32.63	31.41	32.56	608,819	+0.78(+2.45%)
Aug 03, 2015	30.93	31.90	30.74	31.78	327,172	+0.79(+2.55%)
Jul 31, 2015	30.05	31.36	29.98	30.99	368,539	+1.00(+3.33%)
Jul 30, 2015	29.87	30.28	29.46	29.99	147,366	-0.06(-0.20%)
Jul 29, 2015	30.06	30.20	29.51	30.05	209,547	+0.02(+0.07%)
Jul 28, 2015	29.38	30.23	29.12	30.03	274,494	+0.67(+2.28%)
Jul 27, 2015	29.42	29.76	29.05	29.36	379,429	-0.47(-1.58%)
Jul 24, 2015	29.81	30.12	29.28	29.83	314,932	+0.07(+0.24%)
Jul 23, 2015	30.27	30.51	29.66	29.76	240,370	-0.43(-1.42%)
Jul 22, 2015	29.79	30.50	28.56	30.19	281,246	+0.12(+0.40%)
Jul 21, 2015	30.40	30.86	30.05	30.07	160,332	-0.34(-1.12%)
Jul 20, 2015	30.96	31.00	30.24	30.41	480,098	-0.62(-2.00%)
Jul 17, 2015	31.87	31.94	30.80	31.03	402,163	-0.75(-2.36%)
Jul 16, 2015	31.76	32.28	31.55	31.78	299,611	+0.29(+0.92%)
Jul 15, 2015	32.72	32.72	31.39	31.49	319,424	-1.18(-3.61%)
Jul 14, 2015	32.53	32.96	32.34	32.67	266,446	+0.22(+0.68%)
Jul 13, 2015	32.87	32.91	32.28	32.45	341,123	-0.14(-0.43%)
Jul 10, 2015	32.91	33.32	32.48	32.59	244,496	+0.28(+0.87%)
Jul 09, 2015	32.47	33.18	32.08	32.31	409,470	+0.33(+1.03%)
Jul 08, 2015	32.42	32.75	31.22	31.98	385,906	-0.63(-1.93%)
Jul 07, 2015	33.64	33.64	31.60	32.61	496,919	-1.14(-3.38%)
Jul 06, 2015	33.85	34.28	33.41	33.75	303,422	-0.33(-0.97%)
Jul 02, 2015	34.00	34.08	34.08	34.08	309,700	+0.16(+0.47%)
Jul 01, 2015	33.09	34.12	32.57	33.92	483,408	+1.31(+4.02%)
Jun 30, 2015	32.60	32.99	32.31	32.61	296,421	+0.25(+0.77%)
Jun 29, 2015	32.14	33.16	31.60	32.36	356,323	-0.37(-1.13%)
Jun 26, 2015	33.95	33.95	32.57	32.73	1,126,366	-1.27(-3.74%)
Jun 25, 2015	33.54	34.31	33.27	34.00	266,136	+0.63(+1.89%)
Jun 24, 2015	34.03	34.23	33.36	33.37	292,085	-0.70(-2.05%)
Jun 23, 2015	34.35	34.40	33.85	34.07	265,654	-0.30(-0.87%)
Jun 22, 2015	34.25	34.45	33.82	34.37	278,351	+0.46(+1.36%)
Jun 19, 2015	34.09	34.22	33.79	33.91	667,391	-0.30(-0.88%)
Jun 18, 2015	33.87	34.33	33.47	34.21	270,340	+0.40(+1.18%)
Jun 17, 2015	33.52	34.19	33.28	33.81	373,564	+0.31(+0.93%)
Jun 16, 2015	33.20	33.63	32.87	33.50	239,487	+0.25(+0.75%)
Jun 15, 2015	33.49	33.51	32.72	33.25	319,228	-0.59(-1.74%)
Jun 12, 2015	33.02	34.16	33.02	33.84	535,603	+0.53(+1.59%)
Jun 11, 2015	33.44	34.02	33.07	33.31	330,598	+0.22(+0.66%)
Jun 10, 2015	33.25	33.43	32.24	33.09	546,109	-0.18(-0.54%)
Jun 09, 2015	33.50	33.88	32.81	33.27	540,970	-0.53(-1.57%)
Jun 08, 2015	34.67	35.00	33.50	33.80	440,045	-1.01(-2.90%)
Jun 05, 2015	35.12	35.12	34.42	34.81	223,435	-0.35(-1.00%)
Jun 04, 2015	35.30	35.94	34.72	35.16	198,962	-0.45(-1.26%)
Jun 03, 2015	35.45	35.92	35.28	35.61	211,526	+0.35(+0.99%)
Jun 02, 2015	35.34	35.57	34.95	35.26	262,600	-0.09(-0.25%)