Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.18	39.36	38.68	38.74	630,780	-0.30(-0.78%)
Apr 27, 2018	38.52	39.17	38.52	39.05	668,112	+0.51(+1.33%)
Apr 26, 2018	38.05	38.73	37.94	38.53	585,816	+0.59(+1.57%)
Apr 25, 2018	37.31	37.97	37.14	37.94	686,958	+0.55(+1.46%)
Apr 24, 2018	37.24	37.68	36.96	37.39	877,818	+0.29(+0.77%)
Apr 23, 2018	37.38	37.55	36.94	37.10	684,512	-0.22(-0.58%)
Apr 20, 2018	38.02	38.18	37.19	37.32	710,834	-0.69(-1.82%)
Apr 19, 2018	38.40	38.40	37.75	38.01	667,570	-0.48(-1.25%)
Apr 18, 2018	38.51	38.92	38.43	38.50	441,155	+0.04(+0.11%)
Apr 17, 2018	38.42	38.73	38.28	38.45	662,608	+0.14(+0.37%)
Apr 16, 2018	38.16	38.48	37.99	38.31	490,785	+0.22(+0.57%)
Apr 13, 2018	38.04	38.34	37.85	38.10	809,203	+0.03(+0.07%)
Apr 12, 2018	38.60	38.60	37.92	38.07	563,450	-0.45(-1.16%)
Apr 11, 2018	38.35	38.85	38.35	38.52	469,033	+0.15(+0.38%)
Apr 10, 2018	38.64	38.71	38.22	38.37	915,921	-0.06(-0.15%)
Apr 09, 2018	39.57	39.57	38.41	38.43	1,010,644	-1.03(-2.61%)
Apr 06, 2018	38.97	39.75	38.97	39.46	994,456	+0.28(+0.71%)
Apr 05, 2018	38.59	39.30	38.27	39.18	1,114,641	+0.59(+1.54%)
Apr 04, 2018	38.22	38.80	38.10	38.58	992,504	-0.01(-0.04%)
Apr 03, 2018	38.26	38.78	37.83	38.59	822,938	+0.53(+1.40%)