Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.37	20.37	19.27	19.71	247,564	-0.58(-2.86%)
Nov 27, 2015	20.08	20.47	19.65	20.29	141,844	+0.30(+1.50%)
Nov 25, 2015	19.44	19.99	19.99	19.99	208,400	+0.48(+2.46%)
Nov 24, 2015	19.03	19.54	18.82	19.51	116,409	+0.34(+1.77%)
Nov 23, 2015	18.73	19.29	18.57	19.17	204,575	+0.55(+2.95%)
Nov 20, 2015	18.60	18.86	18.40	18.62	310,537	+0.02(+0.11%)
Nov 19, 2015	18.70	18.70	18.21	18.60	316,383	-0.07(-0.37%)
Nov 18, 2015	18.16	18.73	17.89	18.67	251,797	+0.53(+2.92%)
Nov 17, 2015	18.05	18.21	17.80	18.14	216,545	+0.09(+0.50%)
Nov 16, 2015	18.00	18.09	17.67	18.05	201,949	+0.14(+0.78%)
Nov 13, 2015	17.47	18.21	17.34	17.91	218,497	+0.37(+2.11%)
Nov 12, 2015	18.01	18.24	16.94	17.54	357,538	-0.76(-4.15%)
Nov 11, 2015	17.63	18.31	17.37	18.30	464,573	+0.81(+4.63%)
Nov 10, 2015	17.48	17.60	17.11	17.49	281,507	+0.03(+0.17%)
Nov 09, 2015	17.25	17.58	16.93	17.46	309,186	+0.39(+2.28%)
Nov 06, 2015	16.24	17.10	16.14	17.07	1,017,107	+0.53(+3.20%)
Nov 05, 2015	16.70	17.20	15.74	16.54	5,821,273	-5.15(-23.74%)
Nov 04, 2015	21.55	22.19	21.05	21.69	401,700	+0.15(+0.70%)
Nov 03, 2015	20.59	22.07	20.59	21.54	505,357	+0.84(+4.06%)
Nov 02, 2015	19.26	20.84	18.45	20.70	378,753	+1.54(+8.04%)
Oct 30, 2015	18.63	19.17	18.55	19.16	193,516	+0.50(+2.68%)
Oct 29, 2015	18.84	19.07	18.43	18.66	304,540	-0.18(-0.96%)
Oct 28, 2015	18.19	19.12	17.87	18.84	433,776	+0.67(+3.69%)
Oct 27, 2015	18.58	19.05	17.98	18.17	353,519	-0.49(-2.63%)
Oct 26, 2015	18.82	19.18	18.27	18.66	283,793	-0.32(-1.69%)
Oct 23, 2015	17.70	19.02	17.70	18.98	261,245	+1.27(+7.17%)
Oct 22, 2015	18.18	18.18	17.45	17.71	391,696	-0.31(-1.72%)
Oct 21, 2015	18.86	18.86	17.52	18.02	378,721	-0.65(-3.48%)
Oct 20, 2015	19.36	19.64	18.53	18.67	266,697	-0.83(-4.26%)
Oct 19, 2015	19.53	20.40	18.87	19.50	302,493	-0.03(-0.15%)
Oct 16, 2015	19.17	19.58	19.02	19.53	205,021	+0.43(+2.25%)
Oct 15, 2015	18.29	19.17	18.23	19.10	490,083	+0.74(+4.03%)
Oct 14, 2015	18.38	19.28	18.06	18.36	692,787	-0.01(-0.05%)
Oct 13, 2015	19.06	19.66	18.30	18.37	559,354	-0.68(-3.57%)
Oct 12, 2015	20.10	20.48	18.78	19.05	625,113	-0.95(-4.75%)
Oct 09, 2015	20.64	21.01	19.97	20.00	446,871	-0.72(-3.47%)
Oct 08, 2015	20.70	21.20	20.06	20.72	426,936	-0.31(-1.47%)
Oct 07, 2015	20.74	21.06	20.05	21.03	336,643	+0.49(+2.39%)
Oct 06, 2015	21.79	21.81	20.05	20.54	481,933	-1.43(-6.51%)
Oct 05, 2015	21.68	22.30	21.50	21.97	527,481	+0.57(+2.66%)
Oct 02, 2015	20.51	21.52	20.02	21.40	416,313	+0.81(+3.93%)
Oct 01, 2015	23.13	23.13	19.63	20.59	1,219,334	-2.81(-12.01%)
Sep 30, 2015	22.24	23.75	22.24	23.40	717,745	+1.11(+4.98%)
Sep 29, 2015	20.54	23.35	20.45	22.29	1,032,326	+2.27(+11.34%)
Sep 28, 2015	21.00	21.00	19.30	20.02	503,717	-0.98(-4.67%)
Sep 25, 2015	23.37	23.37	20.76	21.00	492,615	-2.16(-9.33%)
Sep 24, 2015	24.29	24.29	22.89	23.16	283,823	-0.88(-3.66%)
Sep 23, 2015	24.25	25.02	23.76	24.04	199,871	-0.01(-0.04%)
Sep 22, 2015	25.92	26.14	24.02	24.05	676,493	-2.08(-7.96%)
Sep 21, 2015	26.56	28.00	25.98	26.13	424,277	-0.30(-1.14%)
Sep 18, 2015	26.26	26.65	25.61	26.43	2,035,055	-0.36(-1.34%)
Sep 17, 2015	26.02	26.90	26.00	26.79	280,141	+0.82(+3.16%)
Sep 16, 2015	25.75	26.11	25.24	25.97	258,092	+0.12(+0.46%)
Sep 15, 2015	26.08	26.32	25.64	25.85	253,735	-0.32(-1.22%)
Sep 14, 2015	25.39	26.21	25.39	26.17	275,493	+0.90(+3.56%)
Sep 11, 2015	25.08	25.34	24.94	25.27	191,045	+0.13(+0.52%)
Sep 10, 2015	24.72	25.25	24.51	25.14	269,323	+0.36(+1.45%)
Sep 09, 2015	25.57	25.57	24.58	24.78	204,824	-0.66(-2.59%)
Sep 08, 2015	25.40	25.75	25.09	25.44	266,294	+0.42(+1.68%)
Sep 04, 2015	25.05	25.02	25.02	25.02	124,900	-0.26(-1.03%)
Sep 03, 2015	26.01	26.06	25.20	25.28	133,380	-0.57(-2.21%)
Sep 02, 2015	26.26	26.68	25.70	25.85	173,910	-0.11(-0.42%)