Energizer Holdings Inc (NY: ENR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.68	36.87	36.21	36.77	638,355	+0.05(+0.14%)
Nov 27, 2020	36.60	36.87	36.29	36.72	244,610	+0.11(+0.29%)
Nov 25, 2020	36.17	37.12	36.07	36.61	652,703	+0.32(+0.89%)
Nov 24, 2020	36.41	36.76	35.65	36.29	1,117,291	+0.17(+0.48%)
Nov 23, 2020	36.17	36.44	35.50	36.11	621,222	+0.16(+0.44%)
Nov 20, 2020	36.21	36.56	35.64	35.96	521,428	-0.15(-0.41%)
Nov 19, 2020	35.90	36.58	35.83	36.10	874,890	+0.18(+0.51%)
Nov 18, 2020	36.67	37.10	35.90	35.92	640,410	-0.81(-2.21%)
Nov 17, 2020	36.98	37.55	36.51	36.73	812,115	-0.72(-1.93%)
Nov 16, 2020	36.98	37.49	35.35	37.45	1,993,383	+0.67(+1.82%)
Nov 13, 2020	35.50	37.27	35.47	36.78	1,727,116	+1.75(+5.00%)
Nov 12, 2020	36.90	37.92	34.95	35.03	3,827,731	-6.08(-14.79%)
Nov 11, 2020	41.73	42.37	40.84	41.12	971,246	-0.16(-0.38%)
Nov 10, 2020	40.90	41.58	40.35	41.27	791,540	+0.92(+2.29%)
Nov 09, 2020	41.59	41.73	39.49	40.35	929,412	+0.96(+2.43%)
Nov 06, 2020	39.00	39.70	38.46	39.39	619,081	+0.61(+1.57%)
Nov 05, 2020	38.12	39.13	37.85	38.78	743,822	+1.05(+2.77%)
Nov 04, 2020	36.68	38.10	36.68	37.73	773,659	+0.56(+1.50%)
Nov 03, 2020	36.64	37.36	36.34	37.18	696,790	+1.01(+2.80%)
Nov 02, 2020	34.62	36.18	34.53	36.17	667,339	+1.87(+5.46%)
Oct 30, 2020	34.29	34.56	33.70	34.29	557,804	-0.13(-0.38%)
Oct 29, 2020	34.15	34.87	33.69	34.42	388,041	+0.22(+0.64%)
Oct 28, 2020	34.60	35.01	33.76	34.20	514,206	-1.04(-2.94%)
Oct 27, 2020	36.38	36.44	35.17	35.24	480,113	-0.98(-2.70%)
Oct 26, 2020	35.57	36.31	35.57	36.22	400,783	+0.24(+0.65%)
Oct 23, 2020	36.33	36.58	35.45	35.98	343,105	-0.08(-0.22%)
Oct 22, 2020	35.66	36.32	35.22	36.06	616,933	+0.35(+0.98%)
Oct 21, 2020	35.88	36.10	35.40	35.71	519,223	-0.12(-0.34%)
Oct 20, 2020	36.04	36.54	35.76	35.83	311,920	+0.12(+0.34%)
Oct 19, 2020	36.38	36.54	35.57	35.71	402,856	-0.58(-1.59%)
Oct 16, 2020	36.23	36.46	35.71	36.29	345,744	-0.06(-0.17%)
Oct 15, 2020	35.62	36.46	35.51	36.35	418,973	+0.26(+0.72%)
Oct 14, 2020	36.57	37.11	35.82	36.09	511,407	-0.45(-1.24%)
Oct 13, 2020	36.07	36.62	35.62	36.54	1,050,085	+0.49(+1.35%)
Oct 12, 2020	36.08	36.73	35.85	36.05	501,079	+0.13(+0.36%)
Oct 09, 2020	35.85	36.23	35.31	35.92	435,365	+0.13(+0.37%)
Oct 08, 2020	35.46	35.99	35.26	35.79	360,227	+0.51(+1.43%)
Oct 07, 2020	36.03	36.35	35.23	35.29	614,218	-0.58(-1.60%)
Oct 06, 2020	35.91	36.56	35.75	35.86	681,467	-0.05(-0.15%)
Oct 05, 2020	35.56	36.00	35.26	35.91	699,856	+0.65(+1.85%)
Oct 02, 2020	34.59	35.77	34.47	35.26	817,026	+0.19(+0.55%)
Oct 01, 2020	34.17	35.28	33.94	35.07	825,771	+0.96(+2.81%)
Sep 30, 2020	34.16	34.73	33.87	34.11	643,429	-0.15(-0.43%)
Sep 29, 2020	34.68	34.95	34.22	34.26	434,552	-0.29(-0.83%)
Sep 28, 2020	34.84	35.22	34.48	34.54	644,372	+0.20(+0.58%)
Sep 25, 2020	33.94	34.61	33.87	34.34	365,711	+0.24(+0.69%)
Sep 24, 2020	33.99	34.54	33.63	34.11	374,973	-0.05(-0.15%)
Sep 23, 2020	34.61	35.13	34.08	34.16	553,090	-0.45(-1.31%)
Sep 22, 2020	34.79	35.08	34.27	34.61	603,153	+0.18(+0.53%)
Sep 21, 2020	34.25	34.61	34.06	34.43	685,588	-0.43(-1.22%)
Sep 18, 2020	35.13	35.23	34.10	34.86	2,126,105	-0.21(-0.60%)
Sep 17, 2020	35.03	35.56	34.42	35.07	753,196	-0.16(-0.45%)
Sep 16, 2020	35.02	35.69	34.70	35.22	702,180	+0.30(+0.85%)
Sep 15, 2020	35.71	36.30	34.88	34.93	795,729	-0.63(-1.76%)
Sep 14, 2020	36.30	36.33	35.49	35.56	756,137	-0.37(-1.04%)
Sep 11, 2020	35.63	36.40	35.44	35.93	1,087,724	+0.49(+1.38%)
Sep 10, 2020	38.06	38.88	35.40	35.44	1,369,460	-2.55(-6.72%)
Sep 09, 2020	38.74	39.00	37.79	38.00	670,749	-0.50(-1.29%)
Sep 08, 2020	39.59	39.73	38.26	38.49	776,365	-1.42(-3.56%)
Sep 04, 2020	40.02	40.14	38.68	39.91	739,225	+0.16(+0.39%)
Sep 03, 2020	40.52	40.74	38.93	39.76	515,959	-0.85(-2.10%)
Sep 02, 2020	40.52	40.88	40.31	40.61	622,294	-0.06(-0.15%)