Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	10.53	10.53	10.45	10.47	20,326	-0.06(-0.57%)
Nov 27, 2013	10.36	10.54	10.36	10.53	39,844	+0.20(+1.94%)
Nov 26, 2013	10.00	10.39	9.800	10.33	89,698	+0.34(+3.40%)
Nov 25, 2013	9.800	10.02	9.760	9.990	95,327	+0.19(+1.94%)
Nov 22, 2013	9.500	9.840	9.450	9.800	45,898	+0.31(+3.27%)
Nov 21, 2013	9.440	9.700	9.420	9.490	58,791	+0.10(+1.06%)
Nov 20, 2013	9.420	9.470	9.300	9.390	10,908	+0.00(+0.00%)
Nov 19, 2013	9.470	9.520	9.140	9.390	37,111	-0.04(-0.42%)
Nov 18, 2013	9.450	9.710	9.360	9.430	63,388	-0.01(-0.11%)
Nov 15, 2013	9.410	9.450	9.210	9.440	40,957	+0.02(+0.21%)
Nov 14, 2013	9.380	9.440	9.200	9.420	25,800	+0.02(+0.21%)
Nov 13, 2013	9.350	9.420	9.078	9.400	33,781	-0.02(-0.21%)
Nov 12, 2013	9.330	9.420	9.210	9.420	12,553	+0.04(+0.43%)
Nov 11, 2013	9.450	9.450	9.240	9.380	20,586	-0.07(-0.74%)
Nov 08, 2013	9.250	9.570	9.200	9.450	33,603	+0.20(+2.16%)
Nov 07, 2013	9.450	9.500	9.220	9.250	26,981	-0.16(-1.70%)
Nov 06, 2013	9.500	9.679	9.330	9.410	75,643	+0.39(+4.32%)
Nov 05, 2013	8.970	9.020	8.740	9.020	24,606	+0.02(+0.22%)
Nov 04, 2013	8.620	9.050	8.620	9.000	40,319	+0.39(+4.53%)
Nov 01, 2013	8.750	8.820	8.380	8.610	98,727	-0.16(-1.82%)
Oct 31, 2013	8.900	9.000	8.750	8.770	29,007	-0.22(-2.45%)
Oct 30, 2013	9.360	9.360	8.910	8.990	23,379	-0.33(-3.54%)
Oct 29, 2013	9.300	9.380	9.170	9.320	48,014	+0.07(+0.76%)
Oct 28, 2013	9.211	9.300	9.190	9.250	44,212	+0.02(+0.22%)
Oct 25, 2013	9.230	9.270	9.130	9.230	22,257	+0.04(+0.44%)
Oct 24, 2013	9.250	9.330	9.180	9.190	27,344	-0.06(-0.65%)
Oct 23, 2013	9.170	9.320	9.040	9.250	27,442	+0.02(+0.22%)
Oct 22, 2013	9.220	9.310	9.140	9.230	27,960	+0.04(+0.44%)
Oct 21, 2013	9.180	9.280	9.130	9.190	34,117	+0.00(+0.00%)
Oct 18, 2013	9.140	9.310	8.956	9.190	48,738	+0.17(+1.88%)
Oct 17, 2013	8.860	9.050	8.820	9.020	24,038	+0.11(+1.23%)
Oct 16, 2013	8.940	9.000	8.850	8.910	23,723	+0.03(+0.34%)
Oct 15, 2013	8.990	8.990	8.810	8.880	30,596	-0.16(-1.77%)
Oct 14, 2013	8.910	9.100	8.680	9.040	41,140	+0.04(+0.44%)
Oct 11, 2013	8.490	9.000	8.490	9.000	25,451	+0.45(+5.26%)
Oct 10, 2013	8.430	8.610	8.370	8.550	20,030	+0.24(+2.89%)
Oct 09, 2013	8.340	8.460	8.170	8.310	42,552	-0.01(-0.12%)
Oct 08, 2013	8.380	8.480	7.800	8.320	75,781	-0.06(-0.72%)
Oct 07, 2013	8.320	8.533	8.250	8.380	24,044	-0.05(-0.59%)
Oct 04, 2013	8.330	8.493	8.330	8.430	25,116	+0.06(+0.72%)
Oct 03, 2013	8.550	8.620	8.210	8.370	46,037	-0.23(-2.67%)
Oct 02, 2013	8.730	8.730	8.500	8.600	30,815	-0.23(-2.60%)
Oct 01, 2013	8.770	8.840	8.740	8.830	19,509	+0.05(+0.57%)
Sep 30, 2013	8.620	8.800	8.570	8.780	140,635	+0.04(+0.46%)
Sep 27, 2013	8.930	8.970	8.670	8.740	52,394	-0.28(-3.10%)
Sep 26, 2013	8.920	9.076	8.840	9.020	15,426	+0.16(+1.81%)
Sep 25, 2013	9.030	9.090	8.810	8.860	35,419	-0.19(-2.10%)
Sep 24, 2013	9.070	9.370	9.010	9.050	34,670	+0.01(+0.11%)
Sep 23, 2013	8.980	9.090	8.910	9.040	36,349	+0.03(+0.33%)
Sep 20, 2013	8.680	9.020	8.640	9.010	111,870	+0.41(+4.77%)
Sep 19, 2013	8.790	8.790	8.440	8.600	49,257	-0.17(-1.94%)
Sep 18, 2013	8.480	8.880	8.340	8.770	42,119	+0.21(+2.45%)
Sep 17, 2013	8.450	8.610	8.310	8.560	27,066	+0.10(+1.18%)
Sep 16, 2013	8.530	8.580	8.430	8.460	43,701	+0.04(+0.48%)
Sep 13, 2013	8.410	8.580	8.400	8.420	29,501	+0.06(+0.72%)
Sep 12, 2013	8.500	8.640	8.270	8.360	25,924	-0.17(-1.99%)
Sep 11, 2013	8.440	8.700	8.390	8.530	53,621	+0.04(+0.47%)
Sep 10, 2013	8.430	8.530	8.290	8.490	48,546	+0.13(+1.56%)
Sep 09, 2013	8.100	8.400	8.077	8.360	30,861	+0.31(+3.85%)
Sep 06, 2013	8.090	8.150	7.820	8.050	28,003	+0.05(+0.63%)
Sep 05, 2013	7.950	8.170	7.900	8.000	72,901	+0.06(+0.76%)
Sep 04, 2013	7.940	8.023	7.870	7.940	31,581	+0.02(+0.25%)