Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.39	33.02	33.02	33.02	106,200	-0.42(-1.26%)
Dec 30, 2015	33.60	33.87	33.18	33.44	151,733	-0.28(-0.83%)
Dec 29, 2015	33.60	33.92	33.21	33.72	182,658	+0.46(+1.38%)
Dec 28, 2015	32.10	33.50	31.50	33.26	165,463	+1.07(+3.32%)
Dec 24, 2015	32.32	32.19	32.19	32.19	46,200	-0.14(-0.43%)
Dec 23, 2015	32.30	32.66	31.61	32.33	232,960	+0.25(+0.78%)
Dec 22, 2015	31.81	32.25	31.32	32.08	121,610	+0.04(+0.12%)
Dec 21, 2015	32.02	32.05	30.88	32.04	144,575	+0.31(+0.98%)
Dec 18, 2015	31.03	32.29	30.90	31.73	1,254,789	+0.55(+1.76%)
Dec 17, 2015	33.47	33.60	31.15	31.18	195,342	-2.29(-6.84%)
Dec 16, 2015	32.20	33.54	32.12	33.47	341,824	+1.70(+5.35%)
Dec 15, 2015	30.19	31.97	30.15	31.77	255,906	+1.90(+6.36%)
Dec 14, 2015	30.14	32.53	29.41	29.87	398,401	-0.15(-0.50%)
Dec 11, 2015	31.59	31.98	29.69	30.02	265,712	-2.04(-6.36%)
Dec 10, 2015	31.76	32.52	31.41	32.06	386,636	+0.20(+0.63%)
Dec 09, 2015	30.31	32.09	30.19	31.86	446,616	+1.25(+4.08%)
Dec 08, 2015	29.80	31.18	29.80	30.61	165,402	+0.49(+1.63%)
Dec 07, 2015	30.41	30.87	29.75	30.12	213,089	-0.66(-2.14%)
Dec 04, 2015	30.34	30.89	29.74	30.78	262,090	+0.57(+1.89%)
Dec 03, 2015	32.11	33.22	30.00	30.21	271,246	-1.48(-4.67%)
Dec 02, 2015	32.06	33.04	31.55	31.69	147,080	-0.21(-0.66%)
Dec 01, 2015	31.47	32.09	31.06	31.90	197,366	+0.40(+1.27%)
Nov 30, 2015	31.95	32.68	31.16	31.50	212,106	-0.46(-1.44%)
Nov 27, 2015	31.98	32.50	31.77	31.96	78,049	-0.04(-0.12%)
Nov 25, 2015	30.96	32.00	32.00	32.00	206,900	+1.20(+3.90%)
Nov 24, 2015	29.51	33.00	28.41	30.80	468,886	-1.08(-3.39%)
Nov 23, 2015	31.40	32.95	31.17	31.88	188,401	+0.46(+1.46%)
Nov 20, 2015	31.23	32.09	30.79	31.42	170,526	+0.35(+1.13%)
Nov 19, 2015	31.02	31.58	30.00	31.07	157,566	-0.09(-0.29%)
Nov 18, 2015	30.67	31.25	29.67	31.16	255,140	+0.77(+2.53%)
Nov 17, 2015	29.96	31.11	29.38	30.39	238,213	+0.77(+2.60%)
Nov 16, 2015	30.14	30.26	28.91	29.62	217,645	-0.65(-2.15%)
Nov 13, 2015	31.12	31.20	29.46	30.27	227,235	-1.12(-3.57%)
Nov 12, 2015	31.57	32.50	31.20	31.39	151,265	-0.21(-0.66%)
Nov 11, 2015	32.41	32.77	31.53	31.60	140,930	-0.82(-2.53%)
Nov 10, 2015	32.54	32.90	31.93	32.42	154,902	-0.28(-0.86%)
Nov 09, 2015	32.61	33.86	32.54	32.70	290,459	-0.08(-0.24%)
Nov 06, 2015	32.13	32.94	31.40	32.78	270,746	+0.67(+2.09%)
Nov 05, 2015	32.00	32.34	31.06	32.11	194,648	+0.06(+0.19%)
Nov 04, 2015	32.40	32.97	31.39	32.05	191,777	-0.35(-1.08%)
Nov 03, 2015	31.81	33.92	31.24	32.40	370,683	+0.42(+1.31%)
Nov 02, 2015	28.18	32.00	28.18	31.98	483,660	+3.89(+13.85%)
Oct 30, 2015	26.18	28.33	25.61	28.09	351,058	+1.80(+6.85%)
Oct 29, 2015	25.91	26.65	25.50	26.29	257,119	+0.38(+1.47%)
Oct 28, 2015	26.02	26.28	24.78	25.91	593,675	+1.22(+4.94%)
Oct 27, 2015	25.64	26.17	23.82	24.69	484,079	-0.97(-3.78%)
Oct 26, 2015	23.84	25.93	23.60	25.66	687,494	+1.65(+6.87%)
Oct 23, 2015	24.14	25.75	21.98	24.01	2,205,168	+0.11(+0.46%)
Oct 22, 2015	40.34	40.34	16.75	23.90	4,922,579	-16.35(-40.62%)
Oct 21, 2015	40.32	40.97	38.53	40.25	189,200	+0.41(+1.03%)
Oct 20, 2015	40.23	40.42	39.01	39.84	193,108	-0.54(-1.34%)
Oct 19, 2015	40.15	41.38	38.99	40.38	188,699	+0.07(+0.17%)
Oct 16, 2015	40.73	41.77	39.57	40.31	169,181	-0.37(-0.91%)
Oct 15, 2015	37.59	40.73	36.88	40.68	358,451	+3.40(+9.12%)
Oct 14, 2015	37.15	38.51	36.75	37.28	228,858	+0.46(+1.25%)
Oct 13, 2015	37.54	38.36	36.63	36.82	144,564	-1.13(-2.98%)
Oct 12, 2015	37.91	38.18	37.23	37.95	163,102	+0.39(+1.04%)
Oct 09, 2015	37.47	38.34	36.37	37.56	138,087	+0.40(+1.08%)
Oct 08, 2015	38.06	38.29	36.54	37.16	231,156	-0.83(-2.18%)
Oct 07, 2015	37.46	38.56	36.27	37.99	293,056	+0.49(+1.31%)
Oct 06, 2015	39.27	39.27	36.55	37.50	172,369	-1.53(-3.92%)
Oct 05, 2015	38.18	39.58	37.52	39.03	216,916	+1.11(+2.93%)
Oct 02, 2015	35.00	38.10	34.98	37.92	177,315	+2.23(+6.25%)