Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	25.14	24.54	24.54	24.54	152,961	-0.59(-2.34%)
Dec 30, 2015	25.29	25.44	25.01	25.13	46,424	-0.26(-1.02%)
Dec 29, 2015	25.18	25.52	25.05	25.39	44,386	+0.23(+0.89%)
Dec 28, 2015	25.09	25.28	24.62	25.16	49,148	+0.02(+0.07%)
Dec 24, 2015	24.82	25.15	25.15	25.15	55,916	+0.52(+2.11%)
Dec 23, 2015	24.63	24.75	24.43	24.63	23,138	+0.11(+0.46%)
Dec 22, 2015	24.45	24.56	23.92	24.51	69,481	-0.06(-0.25%)
Dec 21, 2015	24.72	25.89	24.31	24.57	68,400	-0.02(-0.07%)
Dec 18, 2015	24.95	24.95	24.95	24.59	216,043	-0.21(-0.84%)
Dec 17, 2015	24.76	25.36	23.93	24.80	94,748	+0.05(+0.21%)
Dec 16, 2015	24.63	24.83	24.29	24.75	76,991	+0.27(+1.10%)
Dec 15, 2015	24.18	24.78	24.18	24.48	70,507	+0.45(+1.87%)
Dec 14, 2015	23.82	24.12	23.74	24.03	140,607	+0.15(+0.62%)
Dec 11, 2015	23.95	24.35	23.70	23.88	88,581	-0.36(-1.50%)
Dec 10, 2015	24.35	24.76	23.72	24.24	70,430	-0.12(-0.50%)
Dec 09, 2015	25.29	25.46	24.07	24.37	138,279	-0.91(-3.62%)
Dec 08, 2015	25.26	25.69	25.00	25.28	111,920	+0.09(+0.38%)
Dec 07, 2015	25.51	25.82	25.06	25.19	96,143	-0.45(-1.75%)
Dec 04, 2015	25.32	25.78	25.25	25.63	73,212	+0.33(+1.30%)
Dec 03, 2015	25.46	25.73	25.14	25.31	116,628	-0.10(-0.41%)
Dec 02, 2015	25.41	25.47	25.28	25.41	84,875	+0.00(+0.00%)
Dec 01, 2015	25.30	25.51	24.49	25.41	33,050	+0.12(+0.48%)
Nov 30, 2015	25.46	25.59	25.16	25.29	89,782	-0.20(-0.78%)
Nov 27, 2015	25.26	25.55	25.26	25.49	36,072	+0.13(+0.51%)
Nov 25, 2015	25.38	25.36	25.36	25.36	40,434	-0.03(-0.14%)
Nov 24, 2015	25.11	25.46	24.97	25.39	39,090	+0.17(+0.68%)
Nov 23, 2015	25.03	25.46	24.77	25.22	80,852	+0.17(+0.69%)
Nov 20, 2015	25.02	25.31	24.72	25.05	53,457	+0.19(+0.76%)
Nov 19, 2015	24.98	25.00	24.56	24.86	54,026	-0.12(-0.48%)
Nov 18, 2015	24.65	25.02	24.29	24.98	71,260	+0.34(+1.37%)
Nov 17, 2015	24.11	24.77	24.01	24.64	106,916	+0.55(+2.29%)
Nov 16, 2015	23.87	24.20	23.74	24.09	78,466	+0.20(+0.83%)
Nov 13, 2015	24.06	24.46	23.79	23.89	98,921	-0.38(-1.56%)
Nov 12, 2015	25.60	25.70	22.43	24.27	514,112	-1.86(-7.10%)
Nov 11, 2015	26.22	26.52	25.92	26.13	59,296	-0.01(-0.03%)
Nov 10, 2015	25.70	26.16	25.70	26.14	112,960	+0.22(+0.83%)
Nov 09, 2015	25.73	26.06	25.64	25.92	106,476	+0.21(+0.81%)
Nov 06, 2015	25.39	25.77	25.37	25.71	159,982	+0.31(+1.22%)
Nov 05, 2015	25.51	25.60	25.31	25.40	69,270	-0.11(-0.44%)
Nov 04, 2015	25.13	25.63	25.10	25.51	118,656	+0.44(+1.76%)
Nov 03, 2015	24.91	25.13	24.77	25.07	124,905	+0.09(+0.38%)
Nov 02, 2015	24.50	25.09	24.49	24.98	85,496	+0.50(+2.05%)
Oct 30, 2015	25.08	25.18	24.23	24.48	133,775	-0.65(-2.58%)
Oct 29, 2015	25.01	25.25	24.71	25.13	71,231	+0.09(+0.34%)
Oct 28, 2015	24.66	25.13	24.66	25.04	164,332	+0.46(+1.86%)
Oct 27, 2015	25.06	25.06	24.31	24.58	102,951	-0.34(-1.35%)
Oct 26, 2015	25.59	25.82	24.56	24.92	175,631	-0.73(-2.83%)
Oct 23, 2015	24.08	25.74	24.04	25.64	333,462	+1.88(+7.92%)
Oct 22, 2015	23.30	24.02	22.99	23.76	229,518	+0.79(+3.46%)
Oct 21, 2015	23.03	23.42	22.87	22.97	111,566	+0.02(+0.08%)
Oct 20, 2015	22.69	23.13	22.61	22.95	60,988	+0.27(+1.18%)
Oct 19, 2015	22.41	22.81	22.41	22.68	50,709	+0.20(+0.88%)
Oct 16, 2015	22.56	22.64	22.32	22.48	99,668	+0.04(+0.19%)
Oct 15, 2015	22.41	23.24	22.16	22.44	190,260	+0.16(+0.74%)
Oct 14, 2015	22.39	22.58	22.09	22.28	257,337	-0.03(-0.15%)
Oct 13, 2015	22.05	22.35	22.01	22.31	131,280	+0.29(+1.33%)
Oct 12, 2015	21.67	22.13	21.43	22.02	98,825	+0.35(+1.59%)
Oct 09, 2015	21.67	21.77	21.44	21.67	88,499	+0.16(+0.72%)
Oct 08, 2015	21.33	21.67	21.24	21.52	51,811	+0.13(+0.61%)
Oct 07, 2015	21.27	21.55	21.23	21.39	44,639	+0.15(+0.69%)
Oct 06, 2015	21.68	21.78	21.18	21.24	64,318	-0.40(-1.83%)
Oct 05, 2015	21.48	21.79	21.31	21.64	79,905	+0.31(+1.46%)
Oct 02, 2015	21.57	21.57	20.87	21.33	46,375	-0.45(-2.06%)