Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.19	16.27	16.04	16.22	35,302	-0.07(-0.42%)
Nov 26, 2014	16.18	16.29	16.29	16.29	22,022	+0.01(+0.05%)
Nov 25, 2014	16.35	16.35	16.22	16.28	21,728	-0.01(-0.05%)
Nov 24, 2014	16.21	16.37	16.17	16.29	41,060	+0.10(+0.63%)
Nov 21, 2014	16.41	16.41	16.10	16.19	50,125	-0.03(-0.16%)
Nov 20, 2014	16.11	16.21	15.84	16.21	42,982	+0.09(+0.53%)
Nov 19, 2014	16.43	16.43	15.98	16.13	74,358	-0.32(-1.92%)
Nov 18, 2014	16.44	16.54	15.98	16.44	49,135	-0.03(-0.21%)
Nov 17, 2014	16.48	16.49	16.19	16.48	43,275	-0.04(-0.26%)
Nov 14, 2014	16.55	16.55	16.36	16.52	34,328	+0.00(+0.00%)
Nov 13, 2014	16.39	16.54	16.28	16.52	44,615	+0.00(+0.00%)
Nov 12, 2014	16.27	16.53	16.27	16.52	21,048	+0.14(+0.83%)
Nov 11, 2014	16.17	16.39	16.17	16.38	36,297	+0.23(+1.43%)
Nov 10, 2014	16.16	16.21	16.02	16.15	64,270	+0.05(+0.32%)
Nov 07, 2014	16.16	16.42	15.96	16.10	26,693	-0.21(-1.31%)
Nov 06, 2014	16.18	16.38	16.11	16.31	30,747	+0.20(+1.22%)
Nov 05, 2014	16.03	16.22	16.00	16.12	29,950	+0.12(+0.75%)
Nov 04, 2014	15.90	16.04	15.89	16.00	25,966	+0.00(+0.00%)
Nov 03, 2014	16.09	16.17	15.94	16.00	30,865	-0.09(-0.58%)
Oct 31, 2014	15.84	16.18	15.53	16.09	67,442	+0.60(+3.86%)
Oct 30, 2014	15.27	15.62	15.27	15.49	53,011	+0.13(+0.83%)
Oct 29, 2014	15.27	15.51	15.14	15.37	37,928	+0.03(+0.17%)
Oct 28, 2014	14.91	15.35	14.89	15.34	114,079	+0.54(+3.63%)
Oct 27, 2014	14.76	14.84	14.68	14.80	16,720	-0.09(-0.57%)
Oct 24, 2014	14.91	14.94	14.65	14.89	29,268	+0.05(+0.35%)
Oct 23, 2014	15.15	15.15	14.38	14.84	47,985	+0.14(+0.93%)
Oct 22, 2014	14.41	14.83	14.13	14.70	32,403	-0.06(-0.41%)
Oct 21, 2014	14.53	14.77	14.53	14.76	15,402	+0.24(+1.65%)
Oct 20, 2014	14.46	14.57	14.46	14.52	61,018	+0.04(+0.29%)
Oct 17, 2014	15.14	15.14	14.41	14.48	38,910	-0.45(-3.03%)
Oct 16, 2014	14.50	15.02	14.50	14.93	43,430	+0.25(+1.69%)
Oct 15, 2014	14.60	14.74	14.26	14.68	59,296	-0.14(-0.92%)
Oct 14, 2014	14.79	14.91	14.62	14.82	48,766	+0.11(+0.75%)
Oct 13, 2014	14.18	14.79	14.18	14.71	35,935	+0.50(+3.55%)
Oct 10, 2014	14.04	14.51	14.04	14.21	26,828	+0.08(+0.54%)
Oct 09, 2014	14.26	14.41	14.09	14.13	36,620	-0.35(-2.42%)
Oct 08, 2014	14.02	14.53	13.98	14.48	32,056	+0.46(+3.29%)
Oct 07, 2014	14.13	14.19	14.02	14.02	29,454	-0.15(-1.08%)
Oct 06, 2014	14.30	14.30	14.17	14.17	27,011	-0.08(-0.54%)
Oct 03, 2014	14.43	14.47	14.25	14.25	37,611	-0.04(-0.30%)
Oct 02, 2014	14.32	14.43	14.19	14.29	47,549	+0.05(+0.36%)
Oct 01, 2014	14.30	14.36	14.22	14.24	70,992	-0.03(-0.24%)
Sep 30, 2014	14.43	14.54	14.26	14.27	95,506	-0.13(-0.89%)
Sep 29, 2014	14.28	14.56	14.27	14.40	35,329	-0.01(-0.06%)
Sep 26, 2014	14.41	14.52	14.34	14.41	57,121	+0.00(+0.00%)
Sep 25, 2014	14.60	14.60	14.40	14.41	93,886	-0.17(-1.17%)
Sep 24, 2014	14.89	14.89	14.38	14.58	25,806	+0.07(+0.47%)
Sep 23, 2014	14.61	14.72	14.48	14.51	48,396	-0.15(-0.99%)
Sep 22, 2014	14.80	14.80	14.57	14.66	35,352	-0.20(-1.32%)
Sep 19, 2014	14.88	15.02	14.83	14.85	79,507	-0.03(-0.17%)
Sep 18, 2014	14.89	15.04	14.85	14.88	20,635	+0.03(+0.17%)
Sep 17, 2014	14.81	15.00	14.81	14.85	20,890	+0.03(+0.17%)
Sep 16, 2014	14.80	14.85	14.74	14.83	26,212	+0.00(+0.00%)
Sep 15, 2014	14.96	14.96	14.78	14.83	28,802	-0.23(-1.53%)
Sep 12, 2014	14.94	15.10	14.76	15.06	41,453	+0.16(+1.09%)
Sep 11, 2014	14.81	14.92	14.80	14.90	104,368	+0.03(+0.19%)
Sep 10, 2014	14.70	14.92	14.70	14.87	51,492	+0.14(+0.98%)
Sep 09, 2014	14.84	14.84	14.68	14.72	41,295	-0.18(-1.20%)
Sep 08, 2014	14.80	15.06	14.80	14.90	15,620	-0.10(-0.68%)
Sep 05, 2014	14.86	15.11	14.80	15.01	22,369	+0.06(+0.40%)
Sep 04, 2014	15.28	14.94	14.91	14.95	25,982	+0.01(+0.06%)
Sep 03, 2014	15.06	15.13	14.83	14.94	47,039	-0.11(-0.74%)