Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.52	10.59	10.42	10.58	106,234	+0.02(+0.19%)
Mar 30, 2016	10.86	10.86	10.48	10.56	28,340	-0.27(-2.49%)
Mar 29, 2016	10.43	10.91	10.26	10.83	41,163	+0.36(+3.44%)
Mar 28, 2016	10.25	10.64	10.25	10.47	30,140	+0.15(+1.45%)
Mar 24, 2016	10.31	10.32	10.32	10.32	40,100	-0.02(-0.19%)
Mar 23, 2016	10.55	10.55	10.31	10.34	37,169	-0.21(-1.99%)
Mar 22, 2016	10.79	10.80	10.50	10.55	42,979	-0.31(-2.85%)
Mar 21, 2016	10.99	11.01	10.81	10.86	54,400	-0.29(-2.60%)
Mar 18, 2016	11.38	11.55	11.13	11.15	194,360	-0.18(-1.59%)
Mar 17, 2016	11.25	11.51	11.17	11.33	58,376	-0.01(-0.09%)
Mar 16, 2016	11.23	11.43	11.18	11.34	33,518	+0.11(+0.98%)
Mar 15, 2016	11.40	11.40	10.97	11.23	50,811	-0.32(-2.77%)
Mar 14, 2016	11.64	11.70	11.46	11.55	37,927	-0.09(-0.77%)
Mar 11, 2016	11.57	11.82	11.49	11.64	54,882	+0.14(+1.22%)
Mar 10, 2016	11.95	12.06	11.43	11.50	62,067	-0.43(-3.60%)
Mar 09, 2016	11.65	12.06	11.49	11.93	104,344	+0.32(+2.76%)
Mar 08, 2016	11.82	11.95	11.58	11.61	63,185	-0.22(-1.86%)
Mar 07, 2016	11.53	12.09	11.50	11.83	73,856	+0.21(+1.81%)
Mar 04, 2016	11.53	11.76	11.36	11.62	44,429	+0.10(+0.87%)
Mar 03, 2016	11.53	11.69	11.47	11.52	92,793	-0.01(-0.09%)
Mar 02, 2016	11.56	11.71	11.48	11.53	53,785	+0.00(+0.00%)
Mar 01, 2016	11.50	11.76	11.45	11.53	88,063	+0.10(+0.87%)
Feb 29, 2016	11.45	11.65	11.36	11.43	123,308	-0.02(-0.17%)
Feb 26, 2016	11.64	11.71	11.38	11.45	69,219	-0.15(-1.29%)
Feb 25, 2016	11.61	11.68	11.41	11.60	63,677	+0.00(+0.00%)
Feb 24, 2016	11.48	11.77	11.36	11.60	57,777	-0.02(-0.17%)
Feb 23, 2016	11.61	11.79	11.59	11.62	53,556	-0.02(-0.17%)
Feb 22, 2016	11.87	12.03	11.61	11.64	189,966	-0.07(-0.60%)
Feb 19, 2016	11.54	12.01	11.46	11.71	231,751	+0.09(+0.77%)
Feb 18, 2016	11.58	11.70	11.33	11.62	132,427	+0.09(+0.78%)
Feb 17, 2016	11.45	11.70	11.26	11.53	141,708	+0.27(+2.40%)
Feb 16, 2016	10.86	11.33	10.69	11.26	119,717	+0.57(+5.33%)
Feb 12, 2016	10.30	10.69	10.69	10.69	126,600	+0.54(+5.32%)
Feb 11, 2016	9.040	10.26	9.040	10.15	125,023	+0.76(+8.09%)
Feb 10, 2016	9.180	9.470	9.120	9.390	64,557	+0.27(+2.96%)
Feb 09, 2016	8.900	9.170	8.900	9.120	77,847	-0.18(-1.94%)
Feb 08, 2016	9.200	9.350	8.880	9.300	203,903	-0.04(-0.43%)
Feb 05, 2016	9.860	9.870	9.340	9.340	104,167	-0.59(-5.94%)
Feb 04, 2016	9.990	10.19	9.890	9.930	38,072	-0.09(-0.90%)
Feb 03, 2016	10.02	10.07	9.730	10.02	82,592	+0.12(+1.21%)
Feb 02, 2016	10.14	10.18	9.880	9.900	59,719	-0.37(-3.60%)
Feb 01, 2016	10.48	10.48	10.18	10.27	53,422	-0.22(-2.10%)
Jan 29, 2016	9.840	10.52	9.790	10.49	152,926	+0.70(+7.15%)
Jan 28, 2016	9.840	9.920	9.660	9.790	62,186	+0.05(+0.51%)
Jan 27, 2016	9.750	9.890	9.570	9.740	102,973	+0.06(+0.62%)
Jan 26, 2016	9.640	9.790	9.580	9.680	64,247	+0.10(+1.04%)
Jan 25, 2016	9.680	9.800	9.520	9.580	76,802	-0.10(-1.03%)
Jan 22, 2016	9.670	9.700	9.540	9.680	107,202	+0.25(+2.65%)
Jan 21, 2016	9.460	9.502	9.310	9.430	47,156	-0.04(-0.42%)
Jan 20, 2016	9.270	9.590	8.970	9.470	121,238	+0.04(+0.42%)
Jan 19, 2016	9.470	9.550	9.270	9.430	81,981	+0.06(+0.64%)
Jan 15, 2016	9.510	9.370	9.370	9.370	98,300	-0.43(-4.39%)
Jan 14, 2016	9.540	9.920	9.440	9.800	108,916	+0.34(+3.59%)
Jan 13, 2016	9.960	10.13	9.360	9.460	203,744	-0.50(-5.02%)
Jan 12, 2016	10.27	10.31	9.830	9.960	82,787	-0.19(-1.87%)
Jan 11, 2016	10.24	10.45	9.880	10.15	226,363	-0.08(-0.78%)
Jan 08, 2016	10.41	10.47	10.06	10.23	218,769	-0.17(-1.63%)
Jan 07, 2016	10.63	10.73	10.20	10.40	219,291	-0.47(-4.32%)
Jan 06, 2016	10.57	10.93	10.56	10.87	82,532	+0.11(+1.02%)
Jan 05, 2016	10.94	10.96	10.60	10.76	104,451	-0.16(-1.47%)