Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.14	42.54	41.43	41.52	189,066	-0.49(-1.16%)
Feb 27, 2018	42.67	43.13	41.96	42.00	126,789	-0.62(-1.46%)
Feb 26, 2018	42.40	42.71	42.31	42.62	74,076	+0.22(+0.52%)
Feb 23, 2018	42.05	42.45	41.69	42.40	97,954	+0.53(+1.27%)
Feb 22, 2018		42.45	41.65	41.87	147,142	-0.58(-1.36%)
Feb 21, 2018	42.14	42.93	41.96	42.45	87,130	+0.44(+1.05%)
Feb 20, 2018	42.40	42.85	41.87	42.00	88,866	-0.62(-1.46%)
Feb 16, 2018		42.62	42.62	42.62	0	+0.27(+0.63%)
Feb 15, 2018	42.67	42.89	42.09	42.36	96,669	-0.18(-0.42%)
Feb 14, 2018		42.71	41.78	42.54	123,627	+0.75(+1.80%)
Feb 13, 2018	41.16	42.03	41.16	41.78	93,894	+0.40(+0.96%)
Feb 12, 2018	41.78	42.05	40.36	41.38	144,103	-0.31(-0.74%)
Feb 09, 2018	41.61	42.09	40.85	41.69	205,501	+0.53(+1.29%)
Feb 08, 2018		42.45	41.16	41.16	88,583	-1.02(-2.42%)
Feb 07, 2018	42.27	42.49	38.02	42.18	100,256	-0.13(-0.31%)
Feb 06, 2018	41.38	42.40	39.08	42.31	278,387	-0.09(-0.21%)
Feb 05, 2018	42.58	43.33	42.09	42.40	172,520	-0.62(-1.44%)
Feb 02, 2018	43.42	43.78	42.98	43.02	110,926	-0.53(-1.22%)
Feb 01, 2018	42.93	43.60	42.89	43.55	142,569	+0.44(+1.03%)
Jan 31, 2018	43.51	43.51	43.11	43.11	128,151	-0.27(-0.61%)
Jan 30, 2018	43.24	43.38	43.24	43.38	97,539	-0.13(-0.31%)
Jan 29, 2018	43.20	43.86	43.20	43.51	134,251	+0.35(+0.82%)
Jan 26, 2018	43.42	43.42	42.93	43.16	100,349	-0.04(-0.10%)
Jan 25, 2018	43.73	43.73	42.76	43.20	255,174	-0.35(-0.81%)
Jan 24, 2018	42.71	43.78	42.00	43.55	246,345	+0.84(+1.97%)
Jan 23, 2018	42.54	44.02	40.45	42.71	288,495	+0.44(+1.05%)
Jan 22, 2018	42.40	42.54	41.72	42.27	113,680	-0.02(-0.05%)
Jan 19, 2018	42.09	42.40	42.05	42.29	124,230	+0.11(+0.26%)
Jan 18, 2018	42.36	42.45	38.06	42.18	96,709	-0.22(-0.52%)
Jan 17, 2018	41.87	42.45	41.61	42.40	198,419	+0.66(+1.59%)
Jan 16, 2018	41.83	42.45	38.64	41.74	171,413	-0.13(-0.32%)
Jan 12, 2018		41.87	41.87	41.87	0	+0.18(+0.43%)
Jan 11, 2018	41.29	41.69	41.07	41.69	187,695	+0.44(+1.07%)
Jan 10, 2018		41.43	40.12	41.25	218,184	+0.71(+1.75%)
Jan 09, 2018	40.19	40.72	40.10	40.54	248,451	+0.40(+0.99%)
Jan 08, 2018	40.14	40.32	39.17	40.14	129,718	-0.13(-0.33%)
Jan 05, 2018	40.36	40.50	39.92	40.28	133,810	+0.18(+0.44%)
Jan 04, 2018	40.28	40.76	39.97	40.10	86,951	-0.04(-0.11%)
Jan 03, 2018	39.97	40.14	39.66	40.14	113,600	+0.18(+0.44%)
Jan 02, 2018	40.36	41.23	39.74	39.97	236,494	-0.04(-0.11%)
Dec 29, 2017		40.01	40.01	40.01	0	-0.27(-0.66%)
Dec 28, 2017	40.36	40.50	40.05	40.28	207,036	+0.13(+0.33%)
Dec 27, 2017	40.32	40.54	40.01	40.14	187,963	-0.18(-0.44%)
Dec 26, 2017	40.05	40.63	39.74	40.32	147,704	+0.31(+0.78%)
Dec 22, 2017	40.32	40.50	39.92	40.01	99,251	-0.31(-0.77%)
Dec 21, 2017	40.19	40.59	39.88	40.32	133,118	+0.44(+1.11%)
Dec 20, 2017	39.97	40.23	39.52	39.88	130,345	+0.27(+0.67%)
Dec 19, 2017	40.19	40.28	39.30	39.61	96,727	-0.58(-1.43%)
Dec 18, 2017	39.83	40.41	39.21	40.19	75,043	+0.75(+1.91%)
Dec 15, 2017	38.41	40.01	38.41	39.43	453,315	+1.02(+2.65%)
Dec 14, 2017	38.90	39.21	37.88	38.41	90,975	-0.35(-0.89%)
Dec 13, 2017	39.16	39.38	38.54	38.76	135,645	-0.35(-0.90%)
Dec 12, 2017	38.89	39.34	38.80	39.11	69,318	+0.31(+0.80%)
Dec 11, 2017	39.16	39.29	38.50	38.80	62,299	-0.40(-1.01%)
Dec 08, 2017	39.91	39.91	38.98	39.20	70,491	-0.49(-1.22%)
Dec 07, 2017	39.20	39.87	38.89	39.69	103,183	+0.53(+1.35%)
Dec 06, 2017	39.38	39.73	39.11	39.16	99,470	-0.18(-0.45%)
Dec 05, 2017	40.13	40.13	36.86	39.34	102,978	-0.71(-1.77%)
Dec 04, 2017	40.31	40.31	40.31	40.04	74,959	+0.40(+1.00%)