Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.68	19.09	18.56	18.83	14,035	-0.12(-0.63%)
Dec 28, 2007	19.15	19.55	18.42	18.94	46,768	+0.12(+0.63%)
Dec 27, 2007	18.28	19.53	18.28	18.83	23,457	-0.96(-4.87%)
Dec 26, 2007	19.57	19.83	19.04	19.79	30,302	+0.02(+0.12%)
Dec 24, 2007	19.12	19.77	19.12	19.77	22,780	+0.47(+2.46%)
Dec 21, 2007	19.17	19.56	19.17	19.29	168,617	+0.32(+1.71%)
Dec 20, 2007	18.98	18.98	18.68	18.97	30,254	+0.22(+1.18%)
Dec 19, 2007	18.78	18.98	18.68	18.75	16,474	-0.17(-0.92%)
Dec 18, 2007	18.29	18.93	18.04	18.92	35,562	+0.89(+4.96%)
Dec 17, 2007	17.87	18.45	17.87	18.03	29,489	+0.01(+0.04%)
Dec 14, 2007	18.62	18.83	18.02	18.02	50,551	-0.92(-4.84%)
Dec 13, 2007	18.07	18.98	17.44	18.94	29,674	+0.95(+5.27%)
Dec 12, 2007	18.46	18.95	17.85	17.99	23,704	-0.01(-0.04%)
Dec 11, 2007	18.72	18.98	17.95	18.00	39,953	-0.91(-4.81%)
Dec 10, 2007	18.59	18.98	18.32	18.90	16,768	+0.32(+1.74%)
Dec 07, 2007	18.93	18.93	18.14	18.58	13,279	-0.25(-1.34%)
Dec 06, 2007	18.53	18.98	18.52	18.83	51,194	+0.55(+3.03%)
Dec 05, 2007	18.78	18.78	17.83	18.28	34,429	-0.09(-0.52%)
Dec 04, 2007	18.04	18.38	17.70	18.38	20,190	+0.27(+1.49%)
Dec 03, 2007	18.13	18.22	18.03	18.11	29,790	-0.02(-0.13%)
Nov 30, 2007	19.29	19.36	18.13	18.13	24,141	-0.85(-4.50%)
Nov 29, 2007	19.42	19.63	18.94	18.98	31,109	-0.59(-2.99%)
Nov 28, 2007	18.62	19.66	18.62	19.57	43,448	+1.23(+6.68%)
Nov 27, 2007	18.67	18.78	18.10	18.34	19,039	-0.27(-1.44%)
Nov 26, 2007	18.68	18.78	18.50	18.61	18,824	-0.09(-0.46%)
Nov 23, 2007	18.43	18.78	18.43	18.70	7,319	+0.43(+2.38%)
Nov 21, 2007	18.17	18.26	17.60	18.26	29,074	+0.02(+0.13%)
Nov 20, 2007	17.33	18.24	17.33	18.24	30,079	+0.85(+4.91%)
Nov 19, 2007	17.27	17.59	16.71	17.39	22,672	-0.09(-0.54%)
Nov 16, 2007	17.60	17.60	16.89	17.48	30,245	-0.07(-0.41%)
Nov 15, 2007	18.17	18.38	17.47	17.55	10,162	-0.66(-3.65%)
Nov 14, 2007	18.53	18.58	17.84	18.22	13,804	-0.17(-0.90%)
Nov 13, 2007	18.57	18.57	17.83	18.38	48,318	+0.09(+0.48%)
Nov 12, 2007	16.90	18.45	16.90	18.30	18,782	+1.42(+8.38%)
Nov 09, 2007	16.41	17.04	16.24	16.88	107,251	+0.28(+1.71%)
Nov 08, 2007	15.96	16.95	15.85	16.60	44,835	+0.81(+5.11%)
Nov 07, 2007	16.56	16.79	15.77	15.79	32,016	-1.01(-6.02%)
Nov 06, 2007	16.33	17.06	16.01	16.80	19,911	+0.47(+2.86%)
Nov 05, 2007	16.88	16.88	16.30	16.34	14,970	-0.81(-4.75%)
Nov 02, 2007	17.02	17.39	16.76	17.15	21,510	+0.34(+2.02%)
Nov 01, 2007	17.73	17.73	16.68	16.81	65,150	-0.84(-4.75%)
Oct 31, 2007	17.50	17.99	17.50	17.65	13,083	-0.10(-0.58%)
Oct 30, 2007	17.57	17.77	17.50	17.75	11,274	-0.43(-2.35%)
Oct 29, 2007	18.00	18.19	17.58	18.18	24,459	+0.20(+1.10%)
Oct 26, 2007	18.34	18.34	17.36	17.98	82,902	-0.32(-1.77%)
Oct 25, 2007	18.49	18.50	18.25	18.30	14,247	-0.03(-0.17%)
Oct 24, 2007	18.70	18.70	17.91	18.34	17,634	-0.51(-2.73%)
Oct 23, 2007	18.81	18.94	18.30	18.85	11,957	-0.02(-0.08%)
Oct 22, 2007	18.19	18.99	17.97	18.87	12,774	+0.54(+2.93%)
Oct 19, 2007	19.17	19.17	18.19	18.33	30,378	-0.84(-4.37%)
Oct 18, 2007	18.91	19.17	18.38	19.17	12,756	+0.34(+1.81%)
Oct 17, 2007	19.69	19.69	18.41	18.83	19,532	-0.71(-3.64%)
Oct 16, 2007	19.88	19.89	19.40	19.54	13,123	-0.13(-0.68%)
Oct 15, 2007	19.51	19.90	19.21	19.67	10,936	+0.06(+0.28%)
Oct 12, 2007	19.46	19.65	19.25	19.62	7,740	+0.12(+0.61%)
Oct 11, 2007	20.39	20.39	18.86	19.50	20,986	-0.82(-4.05%)
Oct 10, 2007	20.39	20.46	20.00	20.32	47,365	+0.01(+0.04%)
Oct 09, 2007	19.57	20.45	19.53	20.31	17,122	+0.59(+2.97%)
Oct 08, 2007	19.68	19.74	19.41	19.73	6,338	-0.03(-0.16%)
Oct 05, 2007	19.48	19.77	19.14	19.76	35,740	+0.50(+2.59%)
Oct 04, 2007	18.94	19.29	18.22	19.26	8,726	+0.43(+2.27%)
Oct 03, 2007	19.34	19.34	18.79	18.83	15,393	-0.58(-2.97%)
Oct 02, 2007	19.43	19.49	18.62	19.41	11,056	+0.04(+0.20%)