Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.10	15.75	15.10	15.20	164,051	-0.55(-3.49%)
Nov 29, 2016	15.60	16.25	15.45	15.75	146,948	+0.25(+1.61%)
Nov 28, 2016	15.70	15.85	15.50	15.50	84,316	-0.30(-1.90%)
Nov 25, 2016	15.60	15.97	15.45	15.80	47,862	+0.30(+1.94%)
Nov 23, 2016		15.50	15.50	15.50	0	+0.10(+0.65%)
Nov 22, 2016	15.35	15.60	15.15	15.40	69,705	+0.20(+1.32%)
Nov 21, 2016	15.00	15.70	14.80	15.20	170,471	-0.05(-0.33%)
Nov 18, 2016	15.30	15.65	14.90	15.25	170,440	+0.05(+0.33%)
Nov 17, 2016	15.35	15.75	15.10	15.20	117,668	-0.10(-0.65%)
Nov 16, 2016	14.15	15.45	14.15	15.30	136,607	+1.15(+8.13%)
Nov 15, 2016	14.10	14.50	14.10	14.15	98,401	-0.25(-1.74%)
Nov 14, 2016	14.60	14.60	14.30	14.40	103,492	-0.15(-1.03%)
Nov 11, 2016	14.40	14.65	14.40	14.55	179,569	+0.20(+1.39%)
Nov 10, 2016	13.90	14.53	13.55	14.35	153,370	+0.65(+4.74%)
Nov 09, 2016	12.45	13.95	12.45	13.70	109,216	+1.05(+8.30%)
Nov 08, 2016	13.20	13.20	12.60	12.65	43,638	-0.50(-3.80%)
Nov 07, 2016	13.60	13.80	13.05	13.15	57,510	+0.05(+0.38%)
Nov 04, 2016	12.90	13.50	12.90	13.10	37,332	+0.30(+2.34%)
Nov 03, 2016	12.60	12.90	12.50	12.80	131,098	+0.25(+1.99%)
Nov 02, 2016	12.75	12.90	12.45	12.55	36,453	-0.20(-1.57%)
Nov 01, 2016	13.25	13.25	12.70	12.75	40,847	-0.45(-3.41%)
Oct 31, 2016	13.30	13.40	13.20	13.20	35,427	-0.05(-0.38%)
Oct 28, 2016	13.25	13.40	13.10	13.25	29,161	+0.05(+0.38%)
Oct 27, 2016	13.40	13.60	13.20	13.20	45,433	-0.15(-1.12%)
Oct 26, 2016	13.60	13.90	13.30	13.35	30,786	-0.40(-2.91%)
Oct 25, 2016	13.95	14.00	13.75	13.75	27,645	-0.20(-1.43%)
Oct 24, 2016	14.10	14.10	13.85	13.95	24,595	+0.05(+0.36%)
Oct 21, 2016	13.80	14.10	13.50	13.90	26,621	-0.10(-0.71%)
Oct 20, 2016	14.10	14.30	13.95	14.00	27,858	-0.05(-0.36%)
Oct 19, 2016	14.25	14.25	14.05	14.05	41,187	-0.25(-1.75%)
Oct 18, 2016	13.75	14.40	13.70	14.30	65,514	+1.30(+10.00%)
Oct 17, 2016	12.65	13.05	12.65	13.00	35,465	+0.21(+1.64%)
Oct 14, 2016	12.89	12.98	12.77	12.79	36,537	+0.03(+0.24%)
Oct 13, 2016	12.95	12.95	12.70	12.76	25,930	-0.27(-2.07%)
Oct 12, 2016	12.93	13.29	12.93	13.03	48,111	+0.10(+0.77%)
Oct 11, 2016	13.46	13.46	12.80	12.93	126,725	-0.65(-4.79%)
Oct 10, 2016	13.51	13.63	13.50	13.58	39,579	+0.10(+0.74%)
Oct 07, 2016	13.90	13.90	13.42	13.48	44,319	-0.33(-2.39%)
Oct 06, 2016	12.91	14.34	12.91	13.81	279,404	+0.90(+6.97%)
Oct 05, 2016	12.83	12.93	12.78	12.91	54,351	+0.09(+0.70%)
Oct 04, 2016	12.88	12.88	12.66	12.82	29,538	-0.06(-0.47%)
Oct 03, 2016	12.88	12.98	12.85	12.88	30,591	-0.06(-0.46%)
Sep 30, 2016	12.77	13.04	12.69	12.94	71,539	+0.26(+2.05%)
Sep 29, 2016	12.74	12.78	12.65	12.68	63,628	-0.06(-0.47%)
Sep 28, 2016	12.86	12.86	12.73	12.74	49,164	-0.11(-0.86%)
Sep 27, 2016	12.83	12.88	12.82	12.85	25,289	-0.02(-0.16%)
Sep 26, 2016	12.92	12.98	12.86	12.87	16,817	-0.11(-0.85%)
Sep 23, 2016	12.95	13.03	12.95	12.98	34,501	-0.02(-0.15%)
Sep 22, 2016	13.11	13.11	12.95	13.00	38,649	+0.00(+0.00%)
Sep 21, 2016	13.04	13.16	12.91	13.00	37,797	-0.02(-0.15%)
Sep 20, 2016	13.19	13.27	12.92	13.02	17,682	-0.18(-1.36%)
Sep 19, 2016	13.28	13.43	13.19	13.20	26,692	-0.04(-0.30%)
Sep 16, 2016	13.31	13.35	13.00	13.24	82,142	-0.14(-1.05%)
Sep 15, 2016	13.33	13.45	13.26	13.38	20,246	+0.08(+0.60%)
Sep 14, 2016	13.31	13.51	13.14	13.30	25,407	-0.02(-0.15%)
Sep 13, 2016	13.44	13.44	13.18	13.32	37,831	-0.27(-1.99%)
Sep 12, 2016	13.09	13.61	13.09	13.59	27,760	+0.33(+2.49%)
Sep 09, 2016	13.63	13.75	13.23	13.26	46,500	-0.51(-3.70%)
Sep 08, 2016	13.80	13.85	13.58	13.77	26,851	-0.12(-0.86%)
Sep 07, 2016	14.00	14.10	13.78	13.89	33,985	-0.07(-0.50%)
Sep 06, 2016	13.83	14.09	13.77	13.96	32,644	+0.05(+0.36%)
Sep 02, 2016	13.49	13.91	13.91	13.91	35,400	+0.48(+3.57%)