Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.97	47.11		46.80	175,031	+0.42(+0.90%)
Jan 28, 2022	45.87	46.39	45.19	46.39	182,740	+0.54(+1.17%)
Jan 27, 2022	47.25	47.97	45.61	45.85	150,638	-1.12(-2.39%)
Jan 26, 2022	46.48	47.32	46.10	46.97	201,901	+0.76(+1.64%)
Jan 25, 2022	46.97	46.97	44.63	46.22	197,524	+0.68(+1.49%)
Jan 24, 2022	44.45	45.63	43.66	45.54	158,269	+1.09(+2.44%)
Jan 21, 2022	44.37	45.21	43.88	44.45	157,395	+0.11(+0.26%)
Jan 20, 2022	45.22	46.01	44.28	44.34	106,083	-1.00(-2.21%)
Jan 19, 2022	46.79	47.05	45.31	45.34	78,647	-1.25(-2.68%)
Jan 18, 2022	47.12	47.24	44.83	46.58	111,694	-0.62(-1.32%)
Jan 14, 2022				47.21	0	+0.26(+0.54%)
Jan 13, 2022	46.58	47.11	46.57	46.95	102,790	+0.44(+0.95%)
Jan 12, 2022	46.61	46.92	46.11	46.51	91,677	+0.02(+0.04%)
Jan 11, 2022	46.91	46.98	45.63	46.49	187,723	-0.21(-0.44%)
Jan 10, 2022	46.85	46.96	46.22	46.70	100,551	-0.18(-0.38%)
Jan 07, 2022	46.87	47.11	46.61	46.88	98,097	+0.07(+0.14%)
Jan 06, 2022	46.15	46.99	46.03	46.81	128,544	+1.11(+2.42%)
Jan 05, 2022	46.29	46.48	45.68	45.71	99,990	-0.33(-0.72%)
Jan 04, 2022	45.63	46.47	45.60	46.04	130,732	+1.10(+2.45%)
Jan 03, 2022	44.59	45.55	44.59	44.94	162,165	+0.45(+1.01%)
Dec 31, 2021	44.45	44.95	44.29	44.49	78,603	-0.08(-0.17%)
Dec 30, 2021	45.03	45.27	44.36	44.56	97,555	-0.28(-0.63%)
Dec 29, 2021	44.84	44.99	44.08	44.85	115,694	+0.13(+0.30%)
Dec 28, 2021	44.28	45.13	43.93	44.71	120,200	+0.58(+1.31%)
Dec 27, 2021	44.12	44.24	43.66	44.14	373,988	+0.20(+0.45%)
Dec 23, 2021	44.39	44.77	43.87	43.94	218,042	-0.12(-0.28%)
Dec 22, 2021	43.85	44.06	43.56	44.06	134,015	+0.12(+0.28%)
Dec 21, 2021	43.57	44.41	43.57	43.94	148,087	+0.57(+1.31%)
Dec 20, 2021	42.61	43.44	42.28	43.37	271,243	+0.11(+0.26%)
Dec 17, 2021	44.84	45.27	42.92	43.26	660,074	-1.53(-3.42%)
Dec 16, 2021	45.35	45.80	44.56	44.79	172,023	-0.13(-0.29%)
Dec 15, 2021	45.16	45.35	44.54	44.92	159,436	+0.05(+0.11%)
Dec 14, 2021	44.28	45.52	44.28	44.87	176,428	+0.60(+1.37%)
Dec 13, 2021	44.73	44.87	44.07	44.27	244,779	-1.01(-2.22%)
Dec 10, 2021	45.87	45.87	44.95	45.28	138,785	-0.28(-0.62%)
Dec 09, 2021	45.44	46.25	45.30	45.56	178,011	-0.32(-0.70%)
Dec 08, 2021	45.78	46.09	45.39	45.88	163,907	+0.28(+0.62%)
Dec 07, 2021	45.91	46.25	45.30	45.60	233,002	-0.29(-0.64%)
Dec 06, 2021	44.78	46.19	44.78	45.89	304,934	+1.49(+3.35%)
Dec 03, 2021	45.52	45.59	43.90	44.40	221,394	-0.81(-1.79%)
Dec 02, 2021	44.58	45.77	44.21	45.21	230,125	+1.08(+2.45%)
Dec 01, 2021	44.36	45.56	43.73	44.13	307,416	+0.51(+1.16%)
Nov 30, 2021	43.80	44.23	43.42	43.62	268,363	-0.64(-1.45%)
Nov 29, 2021	44.46	44.68	43.45	44.26	344,274	+0.36(+0.81%)
Nov 26, 2021	44.13	44.73	42.72	43.90	271,412	-1.77(-3.87%)
Nov 24, 2021	45.36	45.77	45.25	45.67	336,127	+0.17(+0.37%)
Nov 23, 2021	45.33	45.65	45.09	45.50	257,470	+0.42(+0.94%)
Nov 22, 2021	44.87	46.14	44.87	45.08	215,505	+0.51(+1.14%)
Nov 19, 2021	44.35	44.79	43.80	44.57	101,646	-0.32(-0.71%)
Nov 18, 2021	44.93	44.98	44.78	44.89	97,353	-0.11(-0.25%)
Nov 17, 2021	45.34	45.39	44.48	45.00	94,577	-0.54(-1.18%)
Nov 16, 2021	45.56	45.74	44.65	45.54	94,838	+0.00(+0.00%)
Nov 15, 2021	45.76	45.76	45.30	45.54	107,240	+0.09(+0.21%)
Nov 12, 2021	46.36	46.52	45.35	45.45	78,119	-0.92(-1.99%)
Nov 11, 2021	46.63	46.70	46.24	46.37	127,698	-0.11(-0.24%)
Nov 10, 2021	46.22			46.48	73,974	+0.28(+0.61%)
Nov 09, 2021	46.34	46.49	45.97	46.20	119,154	-0.39(-0.83%)
Nov 08, 2021	46.51	46.97	46.27	46.58	108,269	+0.17(+0.36%)
Nov 05, 2021	46.48	46.61	46.09	46.41	212,082	+0.45(+0.98%)
Nov 04, 2021	46.12	46.12	44.90	45.96	106,728	-0.13(-0.29%)
Nov 03, 2021	44.85	46.22	44.82	46.09	228,974	+1.11(+2.47%)
Nov 02, 2021	45.76	45.93	44.87	44.98	139,847	-0.84(-1.83%)