Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.35	12.40	12.13	12.15	33,261	-0.20(-1.60%)
Dec 29, 2011	12.26	12.45	12.10	12.35	42,595	+0.20(+1.62%)
Dec 28, 2011	12.44	12.45	12.12	12.15	42,259	-0.34(-2.76%)
Dec 27, 2011	12.57	12.71	12.36	12.50	45,575	-0.09(-0.72%)
Dec 23, 2011	12.73	12.84	12.50	12.59	95,703	-0.26(-2.04%)
Dec 21, 2011	12.88	12.99	12.46	12.85	80,746	-0.12(-0.95%)
Dec 20, 2011	12.45	12.99	11.49	12.97	101,936	+0.82(+6.76%)
Dec 19, 2011	12.33	12.36	12.07	12.15	49,976	-0.11(-0.87%)
Dec 16, 2011	12.31	12.42	12.09	12.26	111,052	-0.06(-0.47%)
Dec 15, 2011	12.27	12.31	11.90	12.31	52,748	+0.18(+1.49%)
Dec 14, 2011	11.40	12.16	11.40	12.13	58,618	+0.62(+5.42%)
Dec 13, 2011	11.85	12.16	11.43	11.51	55,495	-0.22(-1.87%)
Dec 12, 2011	11.85	11.93	11.57	11.73	33,105	-0.34(-2.78%)
Dec 09, 2011	11.57	12.19	11.57	12.06	63,474	+0.56(+4.83%)
Dec 08, 2011	12.02	12.08	11.47	11.51	49,185	-0.68(-5.57%)
Dec 07, 2011	12.09	12.27	11.84	12.19	37,869	+0.03(+0.27%)
Dec 06, 2011	11.98	12.26	11.82	12.15	35,550	+0.16(+1.30%)
Dec 05, 2011	11.95	12.20	11.75	12.00	56,433	+0.16(+1.38%)
Dec 02, 2011	11.87	11.98	11.73	11.84	33,870	+0.17(+1.47%)
Dec 01, 2011	11.31	11.90	11.09	11.66	54,343	-0.15(-1.25%)
Nov 30, 2011	11.62	11.86	10.88	11.81	140,424	+0.73(+6.57%)
Nov 29, 2011	11.13	11.19	10.87	11.08	57,607	-0.08(-0.73%)
Nov 28, 2011	11.22	11.25	10.91	11.17	54,725	+0.38(+3.49%)
Nov 25, 2011	10.80	10.99	10.74	10.79	46,982	-0.05(-0.45%)
Nov 23, 2011	11.29	11.37	10.78	10.84	63,332	-0.56(-4.95%)
Nov 22, 2011	11.48	11.66	11.27	11.40	38,777	-0.11(-0.99%)
Nov 21, 2011	11.78	11.80	11.49	11.52	29,393	-0.47(-3.96%)
Nov 18, 2011	11.90	12.18	11.89	11.99	59,201	+0.09(+0.76%)
Nov 17, 2011	12.36	12.44	11.86	11.90	72,050	-0.43(-3.52%)
Nov 16, 2011	12.55	12.84	12.29	12.34	74,123	-0.37(-2.90%)
Nov 15, 2011	12.11	12.70	11.89	12.70	44,016	+0.46(+3.74%)
Nov 14, 2011	12.60	12.78	12.09	12.24	47,485	-0.36(-2.86%)
Nov 11, 2011	12.63	12.74	12.58	12.60	44,153	+0.18(+1.45%)
Nov 10, 2011	12.39	12.76	12.15	12.42	34,501	+0.29(+2.43%)
Nov 09, 2011	12.47	12.75	12.13	12.13	57,037	-0.72(-5.60%)
Nov 08, 2011	12.81	12.92	12.36	12.85	72,900	+0.13(+1.03%)
Nov 07, 2011	12.99	12.99	12.44	12.72	50,926	-0.29(-2.26%)
Nov 04, 2011	12.95	13.09	12.78	13.01	30,723	-0.08(-0.62%)
Nov 03, 2011	12.69	13.17	12.39	13.10	67,962	+0.51(+4.03%)
Nov 02, 2011	12.30	12.65	12.20	12.59	77,325	+0.40(+3.29%)
Nov 01, 2011	12.19	12.60	12.19	12.19	112,618	-0.43(-3.43%)
Oct 31, 2011	12.65	12.76	12.36	12.62	64,237	-0.25(-1.91%)
Oct 28, 2011	13.13	13.46	12.24	12.87	98,623	-0.42(-3.14%)
Oct 27, 2011	13.08	13.33	12.54	13.28	175,812	+0.44(+3.44%)
Oct 26, 2011	12.96	13.05	12.74	12.84	67,182	+0.18(+1.42%)
Oct 25, 2011	12.63	12.83	12.60	12.66	67,322	-0.31(-2.40%)
Oct 24, 2011	12.68	13.03	12.58	12.97	67,475	+0.32(+2.52%)
Oct 21, 2011	12.67	12.68	12.30	12.65	59,997	+0.13(+1.05%)
Oct 20, 2011	12.42	12.54	12.20	12.52	21,042	+0.14(+1.12%)
Oct 19, 2011	12.34	12.53	12.29	12.38	56,277	-0.02(-0.20%)
Oct 18, 2011	11.81	12.43	11.78	12.41	82,938	+0.73(+6.23%)
Oct 17, 2011	11.91	12.02	11.55	11.68	35,826	-0.40(-3.32%)
Oct 14, 2011	11.89	12.18	11.66	12.08	37,981	+0.22(+1.86%)
Oct 13, 2011	11.68	11.86	11.50	11.86	33,487	+0.08(+0.69%)
Oct 12, 2011	11.69	11.85	11.63	11.78	52,510	+0.11(+0.98%)
Oct 11, 2011	11.29	11.66	11.29	11.66	61,334	+0.21(+1.86%)
Oct 10, 2011	11.24	11.45	11.02	11.45	64,346	+0.48(+4.40%)
Oct 07, 2011	11.45	11.45	10.76	10.97	56,882	-0.52(-4.49%)
Oct 06, 2011	11.36	11.52	11.21	11.48	60,169	+0.04(+0.36%)
Oct 05, 2011	11.61	11.61	11.30	11.44	35,849	-0.11(-0.92%)
Oct 04, 2011	10.31	11.65	10.23	11.55	90,415	+1.25(+12.15%)