Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	52.39	53.03	52.39	52.50	200,825	+0.18(+0.35%)
Feb 27, 2023	52.97	53.04	52.14	52.32	99,976	-0.39(-0.73%)
Feb 24, 2023	52.59	52.76	52.08	52.70	87,777	-0.04(-0.07%)
Feb 23, 2023	52.85	53.07	52.19	52.74	79,001	-0.04(-0.07%)
Feb 22, 2023	52.78	53.01	52.24	52.78	109,564	-0.10(-0.18%)
Feb 21, 2023	53.33	53.33	52.50	52.88	93,481	-0.79(-1.47%)
Feb 17, 2023	53.33	54.02	52.94	53.67	81,424	+0.63(+1.18%)
Feb 16, 2023	53.04	53.48	52.82	53.04	107,443	-0.52(-0.97%)
Feb 15, 2023	52.74	53.63	52.74	53.56	74,090	+0.40(+0.76%)
Feb 14, 2023	52.96	53.38	52.54	53.16	91,792	+0.15(+0.29%)
Feb 13, 2023	52.92	53.33	52.78	53.00	52,019	+0.30(+0.57%)
Feb 10, 2023	52.60	52.92	52.10	52.70	105,936	+0.07(+0.13%)
Feb 09, 2023	53.53	53.70	52.48	52.64	98,282	-0.64(-1.19%)
Feb 08, 2023	53.80	54.32	53.02	53.27	82,203	-0.55(-1.02%)
Feb 07, 2023	52.94	54.22	52.90	53.82	126,177	+0.61(+1.14%)
Feb 06, 2023	53.72	53.89	52.92	53.21	177,516	-0.55(-1.02%)
Feb 03, 2023	52.34	53.76	52.25	53.76	199,178	+1.17(+2.22%)
Feb 02, 2023	51.69	52.61	51.60	52.60	186,821	+0.94(+1.83%)
Feb 01, 2023	51.09	52.16	50.99	51.65	178,304	+0.25(+0.49%)
Jan 31, 2023	49.96	51.45	49.89	51.40	187,523	+1.45(+2.89%)
Jan 30, 2023	49.84	50.52	49.65	49.96	239,764	-0.03(-0.06%)
Jan 27, 2023	49.99	50.26	49.75	49.99	117,745	-0.08(-0.15%)
Jan 26, 2023	50.60	50.66	49.71	50.06	119,221	-0.23(-0.46%)
Jan 25, 2023	51.09	51.30	49.38	50.29	175,875	-0.40(-0.78%)
Jan 24, 2023	49.47	51.06	47.87	50.69	256,231	+3.49(+7.39%)
Jan 23, 2023	46.59	47.52	46.34	47.20	94,488	+0.26(+0.55%)
Jan 20, 2023	46.77	47.89	46.21	46.94	127,731	+0.62(+1.33%)
Jan 19, 2023	45.97	46.57	45.69	46.32	107,876	+0.26(+0.56%)
Jan 18, 2023	47.74	47.81	45.98	46.06	152,936	-1.87(-3.90%)
Jan 17, 2023	49.16	49.22	47.89	47.93	255,037	-1.37(-2.78%)
Jan 13, 2023	48.64	49.45	48.36	49.30	120,069	+0.13(+0.27%)
Jan 12, 2023	48.90	49.72	48.54	49.17	122,360	+0.46(+0.95%)
Jan 11, 2023	48.53	48.86	48.28	48.70	155,042	+0.33(+0.68%)
Jan 10, 2023	47.64	48.38	47.51	48.38	171,650	+0.55(+1.15%)
Jan 09, 2023	48.06	48.13	47.60	47.83	132,488	-0.22(-0.46%)
Jan 06, 2023	47.27	48.36	47.27	48.05	88,033	+1.29(+2.76%)
Jan 05, 2023	46.85	47.04	46.48	46.76	127,013	-0.28(-0.59%)
Jan 04, 2023	47.22	47.48	46.96	47.04	195,343	+0.12(+0.25%)
Jan 03, 2023	47.45	47.60	46.31	46.92	137,712	-0.28(-0.59%)
Dec 30, 2022	47.90	48.00	47.17	47.20	216,338	-0.76(-1.59%)
Dec 29, 2022	47.30	48.17	46.09	47.96	142,189	+0.74(+1.57%)
Dec 28, 2022	47.45	47.73	47.22	47.22	91,166	-0.13(-0.29%)
Dec 27, 2022	47.46	47.59	47.10	47.35	53,422	+0.00(+0.00%)
Dec 23, 2022	47.03	47.58	47.02	47.35	52,339	+0.36(+0.76%)
Dec 22, 2022	47.42	47.49	46.40	47.00	137,107	-0.46(-0.97%)
Dec 21, 2022	46.50	47.58	46.27	47.46	188,509	+1.47(+3.19%)
Dec 20, 2022	45.63	46.12	45.15	45.99	95,830	+0.35(+0.76%)
Dec 19, 2022	45.28	46.06	45.15	45.65	152,121	+0.21(+0.47%)
Dec 16, 2022	44.35	45.72	44.35	45.43	405,022	+0.76(+1.70%)
Dec 15, 2022	45.17	45.26	44.20	44.67	250,130	-0.95(-2.09%)
Dec 14, 2022	46.44	46.76	45.36	45.63	109,530	-0.71(-1.54%)
Dec 13, 2022	47.88	47.90	45.95	46.34	180,030	-0.70(-1.49%)
Dec 12, 2022	47.04	47.60	46.80	47.04	128,215	+0.01(+0.02%)
Dec 09, 2022	46.38	47.24	45.78	47.03	137,953	+0.53(+1.13%)
Dec 08, 2022	46.81	46.91	46.18	46.50	65,434	-0.10(-0.21%)
Dec 07, 2022	46.66	47.22	46.47	46.60	84,027	-0.08(-0.16%)
Dec 06, 2022	47.02	47.03	46.28	46.68	91,166	-0.35(-0.73%)
Dec 05, 2022	49.52	49.52	46.77	47.02	103,069	-2.65(-5.33%)
Dec 02, 2022	49.43	49.95	49.40	49.67	83,043	-0.26(-0.52%)