Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	40.77	40.78	39.48	39.52	114,159	-1.54(-3.76%)
Jan 30, 2020	40.30	41.08	40.18	41.07	63,588	+0.42(+1.03%)
Jan 29, 2020	40.68	41.32	40.26	40.65	98,313	-0.03(-0.07%)
Jan 28, 2020	40.96	41.18	40.47	40.68	83,748	-0.12(-0.29%)
Jan 27, 2020	40.96	41.24	40.73	40.80	78,227	-0.71(-1.71%)
Jan 24, 2020	41.89	41.96	41.28	41.50	117,242	-0.51(-1.21%)
Jan 23, 2020	41.59	42.20	41.23	42.01	114,343	+0.19(+0.46%)
Jan 22, 2020	42.37	42.37	41.67	41.82	115,170	-0.70(-1.64%)
Jan 21, 2020	43.87	44.06	42.00	42.52	185,920	-1.50(-3.41%)
Jan 17, 2020	44.27	44.34	43.87	44.02	153,680	+0.11(+0.25%)
Jan 16, 2020	43.80	44.15	43.71	43.91	107,785	+0.36(+0.83%)
Jan 15, 2020	43.49	43.56	43.31	43.55	105,690	-0.06(-0.14%)
Jan 14, 2020	43.49	43.80	43.34	43.61	81,763	+0.00(+0.01%)
Jan 13, 2020	43.54	43.63	43.27	43.60	75,406	+0.14(+0.31%)
Jan 10, 2020	43.63	43.82	43.29	43.47	104,802	-0.30(-0.68%)
Jan 09, 2020	43.73	43.97	43.55	43.77	93,393	+0.11(+0.25%)
Jan 08, 2020	43.24	43.92	43.24	43.66	120,416	+0.37(+0.86%)
Jan 07, 2020	43.18	43.45	42.85	43.28	172,517	-0.01(-0.02%)
Jan 06, 2020	43.27	43.36	42.72	43.29	92,053	-0.36(-0.83%)
Jan 03, 2020	43.18	43.73	42.68	43.66	112,068	-0.05(-0.10%)
Jan 02, 2020	43.97	44.26	43.34	43.70	106,130	-0.09(-0.21%)
Dec 31, 2019	43.81	43.95	43.69	43.79	73,427	-0.08(-0.19%)
Dec 30, 2019	43.77	44.10	43.50	43.87	75,908	+0.22(+0.50%)
Dec 27, 2019	43.58	43.71	43.47	43.66	113,389	+0.05(+0.11%)
Dec 26, 2019	43.63	43.72	43.43	43.61	50,798	+0.08(+0.18%)
Dec 24, 2019	43.53	43.65	43.30	43.53	90,711	+0.01(+0.02%)
Dec 23, 2019	43.90	43.98	43.45	43.52	102,980	-0.45(-1.03%)
Dec 20, 2019	43.66	44.19	43.54	43.97	382,881	+0.35(+0.79%)
Dec 19, 2019	43.32	43.70	42.87	43.63	173,376	+0.23(+0.52%)
Dec 18, 2019	42.93	43.50	42.68	43.40	135,811	+0.66(+1.55%)
Dec 17, 2019	42.39	42.75	42.19	42.74	96,652	+0.53(+1.25%)
Dec 16, 2019	41.75	42.43	41.68	42.21	194,645	+0.80(+1.93%)
Dec 13, 2019	41.74	41.74	41.22	41.41	118,783	-0.22(-0.52%)
Dec 12, 2019	41.14	41.73	41.14	41.63	151,746	+0.47(+1.14%)
Dec 11, 2019	41.19	41.29	41.05	41.16	39,126	-0.04(-0.09%)
Dec 10, 2019	41.17	41.21	40.71	41.20	66,443	+0.09(+0.22%)
Dec 09, 2019	40.79	41.20	40.45	41.11	130,952	+0.34(+0.84%)
Dec 06, 2019	40.92	41.19	40.76	40.76	88,506	+0.03(+0.07%)
Dec 05, 2019	40.74	40.91	40.70	40.73	44,405	+0.12(+0.29%)
Dec 04, 2019	40.35	40.80	40.27	40.62	85,874	+0.38(+0.94%)
Dec 03, 2019	40.16	40.24	39.85	40.24	45,361	-0.35(-0.87%)
Dec 02, 2019	41.04	41.16	40.48	40.59	77,417	-0.32(-0.77%)
Nov 29, 2019	40.83	41.18	40.83	40.91	28,065	-0.15(-0.37%)
Nov 27, 2019	41.13	41.21	41.00	41.06	40,441	+0.08(+0.20%)
Nov 26, 2019	40.95	41.18	40.90	40.98	77,325	-0.07(-0.18%)
Nov 25, 2019	40.84	41.19	40.67	41.05	73,953	+0.36(+0.89%)
Nov 22, 2019	40.80	40.97	40.60	40.69	87,070	+0.11(+0.27%)
Nov 21, 2019	40.75	40.75	39.97	40.58	52,585	+0.06(+0.16%)
Nov 20, 2019	40.55	40.94	40.35	40.52	78,051	-0.32(-0.78%)
Nov 19, 2019	40.64	40.95	40.30	40.83	54,241	+0.27(+0.67%)
Nov 18, 2019	40.52	40.62	40.21	40.56	36,078	-0.15(-0.38%)
Nov 15, 2019	40.95	40.98	40.59	40.72	44,418	-0.04(-0.09%)
Nov 14, 2019	40.73	40.97	40.55	40.75	57,955	+0.00(+0.00%)
Nov 13, 2019	41.07	41.07	40.55	40.75	44,904	-0.54(-1.31%)
Nov 12, 2019	41.21	41.49	40.98	41.30	49,316	+0.11(+0.26%)
Nov 11, 2019	41.12	41.32	40.99	41.19	26,305	-0.14(-0.33%)
Nov 08, 2019	41.17	41.47	41.01	41.32	47,181	+0.00(+0.00%)
Nov 07, 2019	41.70	41.73	41.17	41.32	65,437	+0.06(+0.15%)
Nov 06, 2019	41.42	41.42	40.96	41.26	52,312	-0.24(-0.59%)
Nov 05, 2019	41.09	41.63	40.95	41.50	105,324	+0.60(+1.46%)
Nov 04, 2019	40.73	41.00	40.71	40.91	95,895	+0.41(+1.01%)