Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.84	47.01	46.54	47.01	375,792	+0.19(+0.41%)
Oct 30, 2017	46.78	47.08	46.73	46.82	417,681	+0.12(+0.25%)
Oct 27, 2017	46.50	46.87	46.32	46.70	507,437	+0.12(+0.25%)
Oct 26, 2017	47.29	47.39	46.46	46.59	398,208	-0.34(-0.73%)
Oct 25, 2017	47.01	47.34	46.69	46.93	694,054	-0.28(-0.59%)
Oct 24, 2017	47.55	47.69	46.99	47.21	729,717	-0.34(-0.73%)
Oct 23, 2017	47.87	47.87	47.44	47.55	421,465	-0.07(-0.16%)
Oct 20, 2017	47.89	47.89	47.27	47.63	487,353	-0.17(-0.35%)
Oct 19, 2017	47.92	48.07	47.59	47.80	327,350	-0.16(-0.32%)
Oct 18, 2017	48.12	48.30	47.80	47.95	370,924	-0.31(-0.64%)
Oct 17, 2017	47.87	48.28	47.81	48.26	478,634	+0.22(+0.46%)
Oct 16, 2017	47.92	48.15	47.63	48.04	409,126	+0.15(+0.31%)
Oct 13, 2017	47.86	48.11	47.61	47.89	431,361	+0.20(+0.43%)
Oct 12, 2017	47.65	47.77	47.49	47.69	329,785	+0.00(+0.00%)
Oct 11, 2017	47.32	47.74	47.24	47.69	427,547	+0.47(+1.00%)
Oct 10, 2017	47.32	47.57	47.05	47.21	371,393	+0.05(+0.10%)
Oct 09, 2017	47.51	47.76	47.15	47.17	437,823	-0.34(-0.71%)
Oct 06, 2017	47.45	47.61	47.13	47.51	388,702	-0.20(-0.41%)
Oct 05, 2017	47.89	48.15	47.67	47.70	357,733	-0.09(-0.18%)
Oct 04, 2017	47.49	47.84	47.26	47.79	470,483	+0.36(+0.76%)
Oct 03, 2017	47.11	47.47	47.05	47.43	455,726	+0.27(+0.57%)
Oct 02, 2017	47.29	47.37	46.99	47.16	432,185	+0.01(+0.01%)
Sep 29, 2017	47.03	47.43	46.93	47.15	484,966	-0.01(-0.03%)
Sep 28, 2017	47.06	47.17	46.42	47.17	700,856	+0.18(+0.39%)
Sep 27, 2017	47.38	47.51	46.54	46.98	593,652	-0.59(-1.24%)
Sep 26, 2017	47.62	47.76	47.44	47.58	382,221	-0.03(-0.07%)
Sep 25, 2017	47.19	47.90	47.19	47.61	495,921	+0.53(+1.13%)
Sep 22, 2017	47.64	47.89	47.01	47.08	465,308	-0.40(-0.85%)
Sep 21, 2017	47.53	47.96	47.46	47.48	494,636	-0.07(-0.16%)
Sep 20, 2017	47.93	48.10	47.27	47.56	609,916	-0.33(-0.69%)
Sep 19, 2017	48.31	48.41	47.55	47.89	607,635	-0.34(-0.70%)
Sep 18, 2017	48.54	48.63	48.10	48.22	628,205	-0.33(-0.68%)
Sep 15, 2017	48.26	48.60	47.89	48.55	677,166	+0.19(+0.39%)
Sep 14, 2017	48.14	48.37	47.86	48.36	881,396	+0.24(+0.49%)
Sep 13, 2017	48.26	48.41	48.02	48.13	771,071	-0.17(-0.35%)
Sep 12, 2017	48.61	48.66	48.14	48.30	497,864	-0.30(-0.62%)
Sep 11, 2017	48.15	48.60	48.04	48.60	838,455	+0.96(+2.01%)
Sep 08, 2017	47.35	47.79	47.31	47.64	694,107	+0.11(+0.23%)
Sep 07, 2017	47.43	47.67	47.18	47.54	646,049	+0.14(+0.30%)
Sep 06, 2017	47.40	47.80	47.17	47.40	951,824	+0.07(+0.14%)
Sep 05, 2017	47.29	47.52	47.10	47.33	760,935	+0.15(+0.31%)
Sep 01, 2017	46.91	47.25	46.80	47.18	699,681	+0.31(+0.66%)
Aug 31, 2017	46.19	46.93	46.02	46.87	2,360,237	+0.81(+1.75%)
Aug 30, 2017	46.14	46.16	45.78	46.06	729,662	-0.24(-0.52%)
Aug 29, 2017	46.25	46.64	46.18	46.31	882,703	+0.17(+0.38%)
Aug 28, 2017	46.40	46.40	45.86	46.13	987,940	-0.17(-0.36%)
Aug 25, 2017	45.88	46.41	45.86	46.30	999,743	+0.67(+1.47%)
Aug 24, 2017	45.68	45.93	45.63	45.63	878,343	+0.03(+0.07%)
Aug 23, 2017	45.09	45.61	44.96	45.59	832,316	+0.54(+1.19%)
Aug 22, 2017	45.29	45.52	44.76	45.06	772,204	-0.23(-0.50%)
Aug 21, 2017	45.17	45.43	45.15	45.29	679,140	+0.11(+0.24%)
Aug 18, 2017	45.54	45.65	45.00	45.18	883,270	-0.49(-1.07%)
Aug 17, 2017	45.88	46.10	45.61	45.67	844,797	-0.22(-0.48%)
Aug 16, 2017	45.53	46.02	45.48	45.89	785,119	+0.39(+0.85%)
Aug 15, 2017	45.37	45.61	45.04	45.50	841,054	+0.07(+0.16%)
Aug 14, 2017	45.03	45.73	45.02	45.43	1,013,874	+0.52(+1.15%)
Aug 11, 2017	45.23	45.41	44.63	44.91	811,245	-0.45(-0.99%)
Aug 10, 2017	45.61	45.71	45.26	45.36	819,507	-0.26(-0.57%)
Aug 09, 2017	46.18	46.18	45.41	45.62	986,510	-0.48(-1.05%)
Aug 08, 2017	46.47	46.53	45.83	46.10	870,561	-0.43(-0.92%)
Aug 07, 2017	46.66	46.70	46.38	46.53	622,672	-0.15(-0.32%)
Aug 04, 2017	46.50	47.11	46.08	46.68	1,329,930	+0.27(+0.59%)
Aug 03, 2017	46.40	46.86	46.32	46.40	732,306	-0.06(-0.13%)
Aug 02, 2017	48.24	48.24	45.92	46.47	2,044,806	-2.20(-4.51%)