Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.40	30.80	29.85	30.55	397,960	+0.20(+0.66%)
Nov 29, 2017	30.95	31.05	30.20	30.35	159,616	-0.60(-1.94%)
Nov 28, 2017	30.20	31.00	30.00	30.95	235,816	+0.95(+3.17%)
Nov 27, 2017	29.85	30.70	29.05	30.00	267,462	+0.10(+0.33%)
Nov 24, 2017	29.95	30.15	29.50	29.90	44,021	+0.10(+0.34%)
Nov 22, 2017	29.25	30.20	29.05	29.80	176,873	+0.50(+1.71%)
Nov 21, 2017	29.00	29.45	28.80	29.30	261,112	+0.50(+1.74%)
Nov 20, 2017	28.55	28.88	28.30	28.80	378,837	+0.25(+0.88%)
Nov 17, 2017	28.60	29.05	28.38	28.55	149,699	-0.35(-1.21%)
Nov 16, 2017	28.50	29.05	28.05	28.90	395,105	+0.60(+2.12%)
Nov 15, 2017	27.90	28.80	27.40	28.30	186,519	+0.10(+0.35%)
Nov 14, 2017	28.60	28.75	27.55	28.20	322,388	-0.40(-1.40%)
Nov 13, 2017	28.15	28.90	27.85	28.60	293,406	+0.45(+1.60%)
Nov 10, 2017	28.75	29.05	28.10	28.15	153,369	-0.65(-2.26%)
Nov 09, 2017	28.35	29.50	27.90	28.80	209,562	+0.30(+1.05%)
Nov 08, 2017	28.45	28.65	28.00	28.50	161,375	-0.15(-0.52%)
Nov 07, 2017	28.60	29.10	28.00	28.65	382,113	+0.15(+0.53%)
Nov 06, 2017	28.75	29.05	26.95	28.50	520,959	-0.45(-1.55%)
Nov 03, 2017	30.65	32.39	28.10	28.95	443,443	+0.20(+0.70%)
Nov 02, 2017	28.35	29.00	28.00	28.75	234,598	+0.45(+1.59%)
Nov 01, 2017	29.65	29.70	28.25	28.30	119,002	-1.35(-4.55%)
Oct 31, 2017	29.15	29.80	28.95	29.65	207,177	+0.62(+2.15%)
Oct 30, 2017	29.75	29.80	28.75	29.02	167,553	-0.73(-2.44%)
Oct 27, 2017	29.50	29.95	29.50	29.75	204,707	+0.40(+1.36%)
Oct 26, 2017	29.55	29.90	29.20	29.35	166,264	-0.15(-0.51%)
Oct 25, 2017	29.45	29.75	28.80	29.50	126,767	-0.10(-0.34%)
Oct 24, 2017	30.05	30.05	29.50	29.60	123,785	-0.40(-1.33%)
Oct 23, 2017	30.60	30.60	29.85	30.00	220,651	-0.60(-1.96%)
Oct 20, 2017	30.10	30.68	29.95	30.60	135,130	+0.80(+2.68%)
Oct 19, 2017	29.10	29.85	28.45	29.80	166,674	+0.65(+2.23%)
Oct 18, 2017	28.70	29.25	28.50	29.15	115,986	+0.50(+1.75%)
Oct 17, 2017	28.60	29.35	28.55	28.65	127,358	-0.05(-0.17%)
Oct 16, 2017	28.35	28.75	28.00	28.70	295,158	+0.30(+1.06%)
Oct 13, 2017	27.90	28.40	27.70	28.40	197,912	+0.55(+1.97%)
Oct 12, 2017	28.45	28.50	27.10	27.85	399,893	-0.55(-1.94%)
Oct 11, 2017	28.85	29.15	28.35	28.40	115,884	-0.30(-1.05%)
Oct 10, 2017	29.40	29.50	28.65	28.70	124,458	-0.65(-2.21%)
Oct 09, 2017	30.55	30.90	28.60	29.35	277,864	-1.30(-4.24%)
Oct 06, 2017	31.40	31.65	30.38	30.65	394,145	-0.95(-3.01%)
Oct 05, 2017	30.90	31.82	30.70	31.60	233,999	+0.80(+2.60%)
Oct 04, 2017	29.40	30.85	29.40	30.80	161,498	+1.30(+4.41%)
Oct 03, 2017	30.80	30.93	29.15	29.50	225,030	-1.30(-4.22%)
Oct 02, 2017	31.15	31.75	30.45	30.80	130,206	-0.35(-1.12%)
Sep 29, 2017	29.15	31.20	29.15	31.15	261,600	+2.00(+6.86%)
Sep 28, 2017	28.65	29.20	28.15	29.15	206,530	+0.50(+1.75%)
Sep 27, 2017	28.70	28.95	28.40	28.65	235,797	+0.10(+0.35%)
Sep 26, 2017	28.95	29.15	28.40	28.55	152,353	-0.35(-1.21%)
Sep 25, 2017	29.60	29.65	28.27	28.90	339,070	-0.85(-2.86%)
Sep 22, 2017	29.30	30.00	29.30	29.75	161,527	+0.50(+1.71%)
Sep 21, 2017	29.30	29.75	28.70	29.25	157,836	+0.00(+0.00%)
Sep 20, 2017	30.45	30.80	28.85	29.25	222,904	-1.12(-3.70%)
Sep 19, 2017	30.75	30.95	30.25	30.38	222,799	-0.27(-0.90%)
Sep 18, 2017	30.25	30.80	30.05	30.65	218,732	+0.35(+1.16%)
Sep 15, 2017	30.50	30.50	30.00	30.30	285,060	-0.10(-0.33%)
Sep 14, 2017	30.35	30.75	30.00	30.40	141,373	+0.10(+0.33%)
Sep 13, 2017	31.20	31.38	30.15	30.30	195,640	-0.70(-2.26%)
Sep 12, 2017	32.80	33.03	30.88	31.00	282,161	-1.80(-5.49%)
Sep 11, 2017	32.25	33.25	32.10	32.80	271,769	+0.85(+2.66%)
Sep 08, 2017	31.90	32.45	31.75	31.95	237,115	+0.15(+0.47%)
Sep 07, 2017	31.70	32.25	30.95	31.80	222,495	+0.05(+0.16%)
Sep 06, 2017	31.75	32.50	31.20	31.75	178,259	+0.00(+0.00%)
Sep 05, 2017	31.35	32.05	30.90	31.75	209,903	+0.15(+0.47%)