Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		32.52	32.52	32.52	71,914	+0.34(+1.07%)
Dec 30, 2020	31.90	32.43	31.90	32.18	71,914	+0.24(+0.76%)
Dec 29, 2020	32.92	32.92	31.76	31.93	74,348	-0.89(-2.72%)
Dec 28, 2020	33.16	33.26	32.66	32.83	118,260	+0.12(+0.37%)
Dec 24, 2020	32.77	33.21	32.28	32.71	73,295	-0.02(-0.06%)
Dec 23, 2020	32.16	32.95	32.03	32.73	184,257	+0.86(+2.69%)
Dec 22, 2020	32.46	32.61	31.67	31.87	135,952	-0.45(-1.38%)
Dec 21, 2020	32.82	33.18	31.76	32.32	195,533	-0.64(-1.95%)
Dec 18, 2020	34.16	34.47	32.86	32.96	644,931	-1.04(-3.07%)
Dec 17, 2020	34.20	34.50	33.84	34.00	249,709	-0.18(-0.52%)
Dec 16, 2020	34.23	34.53	33.90	34.18	196,443	+0.22(+0.66%)
Dec 15, 2020	33.47	34.08	32.84	33.95	173,612	+0.84(+2.53%)
Dec 14, 2020	33.20	34.09	32.85	33.12	218,050	+0.54(+1.66%)
Dec 11, 2020	32.35	32.96	31.41	32.58	221,771	-0.25(-0.76%)
Dec 10, 2020	32.46	32.97	32.18	32.83	84,272	+0.07(+0.23%)
Dec 09, 2020	32.54	32.97	32.31	32.75	143,758	+0.23(+0.71%)
Dec 08, 2020	31.91	32.59	31.91	32.52	193,929	+0.15(+0.46%)
Dec 07, 2020	32.21	32.40	31.69	32.37	88,218	-0.03(-0.09%)
Dec 04, 2020	31.84	32.54	31.22	32.40	149,504	+0.64(+2.01%)
Dec 03, 2020	32.37	32.62	31.49	31.76	80,195	-0.58(-1.80%)
Dec 02, 2020	31.80	32.45	31.74	32.34	135,982	+0.41(+1.28%)
Dec 01, 2020	33.57	33.57	31.30	31.94	202,233	+0.45(+1.44%)
Nov 30, 2020	32.25	32.59	31.14	31.48	186,018	-1.10(-3.38%)
Nov 27, 2020	32.96	32.96	32.09	32.59	45,909	-0.51(-1.54%)
Nov 25, 2020	32.97	33.27	32.15	33.09	117,529	+0.00(+0.00%)
Nov 24, 2020	32.79	33.76	32.40	33.09	197,132	+1.06(+3.32%)
Nov 23, 2020	32.02	32.45	31.96	32.03	86,220	+0.45(+1.44%)
Nov 20, 2020	31.33	31.85	31.02	31.58	105,754	-0.21(-0.67%)
Nov 19, 2020	31.76	31.94	30.97	31.79	72,912	-0.17(-0.52%)
Nov 18, 2020	33.11	33.16	31.91	31.96	118,545	-0.81(-2.49%)
Nov 17, 2020	32.65	32.99	32.11	32.77	218,331	-0.56(-1.67%)
Nov 16, 2020	31.53	33.35	31.53	33.33	129,820	+1.81(+5.76%)
Nov 13, 2020	31.70	31.84	31.16	31.51	109,427	+0.44(+1.43%)
Nov 12, 2020	31.16	31.86	30.81	31.07	135,806	-0.76(-2.39%)
Nov 11, 2020	32.46	32.71	31.22	31.83	128,884	-0.56(-1.72%)
Nov 10, 2020	31.39	32.61	31.39	32.38	145,961	+1.29(+4.14%)
Nov 09, 2020	29.68	32.14	29.35	31.10	296,799	+4.23(+15.75%)
Nov 06, 2020	28.32	28.32	26.73	26.86	59,628	-1.06(-3.81%)
Nov 05, 2020	27.14	28.23	27.14	27.93	102,914	+0.78(+2.86%)
Nov 04, 2020	28.43	28.79	27.09	27.15	134,715	-1.26(-4.43%)
Nov 03, 2020	28.04	28.65	27.96	28.41	151,754	+0.78(+2.81%)
Nov 02, 2020	27.43	27.87	27.04	27.63	98,007	+0.68(+2.54%)
Oct 30, 2020	26.77	27.26	26.66	26.95	132,112	-0.03(-0.10%)
Oct 29, 2020	26.34	27.13	25.44	26.98	107,300	+0.54(+2.03%)
Oct 28, 2020	26.42	26.85	26.19	26.44	95,374	-0.76(-2.79%)
Oct 27, 2020	28.19	28.19	27.17	27.20	72,454	-0.86(-3.07%)
Oct 26, 2020	28.02	28.33	27.47	28.06	88,650	-0.40(-1.40%)
Oct 23, 2020	28.54	28.98	28.01	28.46	135,893	+0.19(+0.65%)
Oct 22, 2020	26.88	28.37	26.88	28.27	197,982	+1.27(+4.70%)
Oct 21, 2020	27.19	27.54	26.96	27.00	105,695	-0.19(-0.71%)
Oct 20, 2020	26.86	27.76	26.40	27.20	134,620	-0.29(-1.04%)
Oct 19, 2020	28.25	28.50	27.42	27.48	76,026	-0.77(-2.72%)
Oct 16, 2020	27.73	28.37	27.37	28.25	78,964	+0.39(+1.40%)
Oct 15, 2020	26.38	27.95	26.38	27.86	90,792	+1.16(+4.33%)
Oct 14, 2020	27.30	27.56	26.69	26.71	59,904	-0.62(-2.27%)
Oct 13, 2020	28.24	28.24	27.33	27.33	44,079	-1.18(-4.16%)
Oct 12, 2020	27.86	28.61	27.86	28.51	90,972	+0.60(+2.16%)
Oct 09, 2020	28.41	28.45	27.81	27.91	77,884	-0.16(-0.56%)
Oct 08, 2020	28.03	29.07	27.43	28.07	94,618	+0.39(+1.40%)
Oct 07, 2020	27.52	28.05	27.25	27.68	138,206	+0.67(+2.47%)
Oct 06, 2020	27.12	28.30	26.75	27.01	131,057	+0.31(+1.18%)
Oct 05, 2020	26.29	26.76	26.05	26.70	128,589	+0.62(+2.38%)
Oct 02, 2020	24.99	26.40	24.99	26.08	94,304	+0.49(+1.92%)