Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.68	24.65	23.28	24.59	147,028	+1.22(+5.23%)
Jan 28, 2016	22.82	23.68	22.82	23.37	161,467	+0.54(+2.35%)
Jan 27, 2016	22.78	23.11	22.69	22.83	111,190	-0.03(-0.15%)
Jan 26, 2016	22.50	23.03	22.50	22.87	109,637	+0.36(+1.62%)
Jan 25, 2016	23.01	23.12	22.41	22.50	107,743	-0.50(-2.18%)
Jan 22, 2016	22.45	23.04	22.07	23.01	119,367	+0.68(+3.03%)
Jan 21, 2016	22.81	23.08	22.26	22.33	173,490	-0.49(-2.16%)
Jan 20, 2016	22.39	23.06	22.32	22.82	143,085	+0.20(+0.88%)
Jan 19, 2016	23.06	23.76	22.52	22.63	88,556	-0.26(-1.14%)
Jan 15, 2016	22.49	22.89	22.89	22.89	132,762	-0.09(-0.38%)
Jan 14, 2016	23.05	23.64	22.95	22.97	185,249	+0.10(+0.42%)
Jan 13, 2016	23.49	23.64	22.72	22.88	109,755	-0.59(-2.51%)
Jan 12, 2016	23.82	23.86	23.25	23.47	73,763	-0.29(-1.20%)
Jan 11, 2016	23.56	23.94	23.47	23.75	90,268	+0.24(+1.03%)
Jan 08, 2016	23.94	24.28	23.43	23.51	92,526	-0.31(-1.31%)
Jan 07, 2016	24.28	24.44	23.82	23.82	99,415	-0.81(-3.31%)
Jan 06, 2016	24.14	24.79	24.14	24.64	55,321	+0.24(+0.99%)
Jan 05, 2016	24.28	24.78	24.28	24.39	54,546	+0.11(+0.46%)
Jan 04, 2016	24.28	24.43	23.92	24.28	140,378	-0.28(-1.13%)
Dec 31, 2015	25.15	24.56	24.56	24.56	152,849	-0.59(-2.34%)
Dec 30, 2015	25.31	25.46	25.02	25.15	46,390	-0.26(-1.02%)
Dec 29, 2015	25.20	25.54	25.07	25.41	44,354	+0.23(+0.89%)
Dec 28, 2015	25.11	25.30	24.64	25.18	49,112	+0.02(+0.07%)
Dec 24, 2015	24.83	25.16	25.16	25.16	55,875	+0.52(+2.11%)
Dec 23, 2015	24.64	24.76	24.44	24.64	23,121	+0.11(+0.46%)
Dec 22, 2015	24.47	24.57	23.94	24.53	69,431	-0.06(-0.25%)
Dec 21, 2015	24.74	25.91	24.33	24.59	68,350	-0.02(-0.07%)
Dec 18, 2015	24.97	24.97	24.97	24.61	215,886	-0.21(-0.84%)
Dec 17, 2015	24.77	25.38	23.95	24.82	94,679	+0.05(+0.21%)
Dec 16, 2015	24.65	24.85	24.31	24.76	76,935	+0.27(+1.10%)
Dec 15, 2015	24.20	24.80	24.20	24.50	70,456	+0.45(+1.87%)
Dec 14, 2015	23.84	24.13	23.76	24.05	140,505	+0.15(+0.62%)
Dec 11, 2015	23.97	24.37	23.72	23.90	88,516	-0.36(-1.50%)
Dec 10, 2015	24.37	24.78	23.74	24.26	70,379	-0.12(-0.50%)
Dec 09, 2015	25.31	25.48	24.08	24.38	138,179	-0.92(-3.62%)
Dec 08, 2015	25.28	25.71	25.01	25.30	111,838	+0.09(+0.38%)
Dec 07, 2015	25.53	25.83	25.08	25.20	96,073	-0.45(-1.75%)
Dec 04, 2015	25.33	25.80	25.27	25.65	73,159	+0.33(+1.30%)
Dec 03, 2015	25.48	25.75	25.16	25.32	116,544	-0.10(-0.41%)
Dec 02, 2015	25.43	25.49	25.30	25.43	84,813	+0.00(+0.00%)
Dec 01, 2015	25.32	25.53	24.50	25.43	33,026	+0.12(+0.48%)
Nov 30, 2015	25.48	25.61	25.18	25.31	89,717	-0.20(-0.78%)
Nov 27, 2015	25.28	25.57	25.28	25.51	36,046	+0.13(+0.51%)
Nov 25, 2015	25.40	25.38	25.38	25.38	40,405	-0.03(-0.14%)
Nov 24, 2015	25.13	25.48	24.99	25.41	39,062	+0.17(+0.68%)
Nov 23, 2015	25.05	25.48	24.79	25.24	80,793	+0.17(+0.69%)
Nov 20, 2015	25.04	25.33	24.74	25.07	53,418	+0.19(+0.76%)
Nov 19, 2015	25.00	25.01	24.58	24.88	53,987	-0.12(-0.48%)
Nov 18, 2015	24.67	25.04	24.31	25.00	71,208	+0.34(+1.37%)
Nov 17, 2015	24.12	24.79	24.03	24.66	106,838	+0.55(+2.29%)
Nov 16, 2015	23.88	24.22	23.75	24.11	78,409	+0.20(+0.83%)
Nov 13, 2015	24.08	24.48	23.80	23.91	98,850	-0.38(-1.56%)
Nov 12, 2015	25.62	25.72	22.45	24.29	513,739	-1.86(-7.10%)
Nov 11, 2015	26.24	26.54	25.94	26.15	59,253	-0.01(-0.03%)
Nov 10, 2015	25.72	26.18	25.72	26.15	112,878	+0.22(+0.83%)
Nov 09, 2015	25.75	26.08	25.66	25.94	106,398	+0.21(+0.81%)
Nov 06, 2015	25.41	25.79	25.39	25.73	159,866	+0.31(+1.22%)
Nov 05, 2015	25.53	25.62	25.32	25.42	69,219	-0.11(-0.44%)
Nov 04, 2015	25.14	25.64	25.12	25.53	118,570	+0.44(+1.76%)
Nov 03, 2015	24.93	25.15	24.79	25.09	124,815	+0.09(+0.38%)