Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.21	15.26	15.16	15.26	16,738	+0.28(+1.88%)
Nov 29, 2017	15.01	15.03	14.94	14.98	33,779	-0.06(-0.38%)
Nov 28, 2017	15.11	15.11	15.03	15.04	9,409	-0.02(-0.15%)
Nov 27, 2017	15.15	15.16	15.05	15.06	4,303	-0.18(-1.21%)
Nov 24, 2017	15.25	15.25	15.24	15.24	2,477	+0.03(+0.18%)
Nov 22, 2017	15.20	15.26	15.12	15.22	30,982	+0.16(+1.07%)
Nov 21, 2017	15.11	15.21	15.05	15.06	60,663	-0.04(-0.25%)
Nov 20, 2017	14.94	15.11	14.94	15.09	14,897	+0.08(+0.53%)
Nov 17, 2017	14.93	15.04	14.93	15.01	75,380	+0.01(+0.05%)
Nov 16, 2017	15.02	15.08	14.96	15.01	6,225	-0.03(-0.20%)
Nov 15, 2017	15.14	15.14	14.89	15.04	7,558	-0.08(-0.54%)
Nov 14, 2017	15.18	15.19	15.11	15.12	9,510	-0.16(-1.05%)
Nov 13, 2017	15.49	15.49	15.28	15.28	1,675	-0.22(-1.45%)
Nov 10, 2017	15.59	15.59	15.45	15.50	8,024	-0.05(-0.35%)
Nov 09, 2017	15.67	15.67	15.56	15.56	29,637	-0.05(-0.33%)
Nov 08, 2017	15.62	15.78	15.60	15.61	111,671	-0.15(-0.93%)
Nov 07, 2017	15.61	15.78	15.61	15.76	5,576	+0.02(+0.14%)
Nov 06, 2017	15.47	15.74	15.47	15.73	17,350	+0.21(+1.38%)
Nov 03, 2017	15.41	15.55	15.41	15.52	17,989	+0.15(+0.99%)
Nov 02, 2017	15.71	15.71	15.36	15.37	7,307	-0.28(-1.76%)
Nov 01, 2017	15.63	15.66	15.61	15.64	7,163	+0.10(+0.67%)
Oct 31, 2017	15.51	15.54	15.45	15.54	12,951	+0.01(+0.04%)
Oct 30, 2017	15.57	15.64	15.46	15.53	13,199	+0.09(+0.56%)
Oct 27, 2017	15.17	15.48	15.17	15.45	10,673	+0.25(+1.65%)
Oct 26, 2017	15.15	15.26	15.07	15.20	21,034	+0.14(+0.96%)
Oct 25, 2017	15.33	15.33	15.03	15.05	133,445	-0.43(-2.80%)
Oct 24, 2017	15.54	15.57	15.54	15.49	26,246	-0.00(-0.02%)
Oct 23, 2017	15.62	15.67	15.48	15.49	5,086	-0.18(-1.16%)
Oct 20, 2017	15.72	15.75	15.64	15.67	8,140	-0.12(-0.78%)
Oct 19, 2017	15.76	15.80	15.73	15.80	8,359	+0.02(+0.12%)
Oct 18, 2017	15.93	15.98	15.74	15.78	13,798	-0.19(-1.20%)
Oct 17, 2017	16.01	16.01	15.91	15.97	6,276	-0.07(-0.44%)
Oct 16, 2017	16.07	16.10	16.04	16.04	12,998	-0.04(-0.25%)
Oct 13, 2017	16.15	16.19	16.08	16.08	85,450	-0.10(-0.63%)
Oct 12, 2017	16.01	16.24	16.01	16.18	10,307	-0.04(-0.25%)
Oct 11, 2017	16.21	16.22	16.16	16.22	7,900	+0.07(+0.41%)
Oct 10, 2017	16.18	16.18	16.12	16.16	10,818	+0.06(+0.36%)
Oct 09, 2017	16.17	16.17	16.09	16.10	8,368	+0.00(+0.00%)
Oct 06, 2017	16.20	16.20	15.98	16.10	3,624	-0.05(-0.30%)
Oct 05, 2017	16.02	16.19	16.02	16.15	32,045	+0.06(+0.38%)
Oct 04, 2017	16.07	16.12	16.02	16.09	17,848	-0.07(-0.42%)
Oct 03, 2017	16.24	16.24	16.10	16.15	6,815	+0.08(+0.50%)
Oct 02, 2017	16.12	16.13	16.07	16.07	1,441	-0.03(-0.19%)
Sep 29, 2017	16.26	16.26	16.09	16.10	10,149	+0.02(+0.11%)
Sep 28, 2017	16.06	16.09	16.02	16.09	12,930	-0.04(-0.25%)
Sep 27, 2017	16.14	16.14	16.06	16.13	26,935	-0.08(-0.51%)
Sep 26, 2017	16.07	16.22	16.07	16.21	14,735	+0.01(+0.04%)
Sep 25, 2017	16.24	16.29	16.08	16.20	28,996	+0.33(+2.08%)
Sep 22, 2017	15.97	15.97	15.87	15.87	3,723	-0.10(-0.60%)
Sep 21, 2017	16.00	16.03	15.93	15.97	10,262	-0.04(-0.25%)
Sep 20, 2017	16.06	16.18	15.99	16.01	9,105	-0.12(-0.76%)
Sep 19, 2017	16.12	16.14	16.07	16.13	59,455	+0.05(+0.34%)
Sep 18, 2017	16.20	16.20	16.03	16.08	11,092	-0.04(-0.25%)
Sep 15, 2017	16.14	16.14	16.02	16.12	28,642	+0.00(+0.02%)
Sep 14, 2017	16.12	16.14	16.09	16.11	2,292	+0.05(+0.32%)
Sep 13, 2017	15.96	16.08	15.96	16.06	23,494	+0.10(+0.60%)
Sep 12, 2017	16.02	16.02	15.96	15.97	60,610	+0.01(+0.04%)
Sep 11, 2017	15.82	15.96	15.82	15.96	17,067	+0.13(+0.82%)
Sep 08, 2017	16.03	16.03	15.73	15.83	12,349	-0.03(-0.17%)
Sep 07, 2017	15.83	15.87	15.79	15.86	10,205	+0.03(+0.17%)
Sep 06, 2017	15.79	15.85	15.79	15.83	5,886	+0.14(+0.87%)
Sep 05, 2017	15.66	15.77	15.63	15.69	6,774	-0.04(-0.26%)