Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.43	19.44	18.37	19.00	274,140	+0.54(+2.93%)
Mar 30, 2016	17.86	18.70	17.71	18.46	247,938	+0.69(+3.88%)
Mar 29, 2016	16.32	17.87	16.32	17.77	244,793	+1.62(+10.03%)
Mar 28, 2016	16.17	16.26	15.84	16.15	170,410	+0.00(+0.00%)
Mar 24, 2016	16.52	16.15	16.15	16.15	186,800	-0.23(-1.40%)
Mar 23, 2016	16.69	16.73	16.24	16.38	172,384	-0.43(-2.56%)
Mar 22, 2016	16.37	16.88	16.08	16.81	200,987	+0.44(+2.69%)
Mar 21, 2016	16.50	16.95	16.34	16.37	280,077	-0.28(-1.68%)
Mar 18, 2016	16.19	16.76	15.89	16.65	478,370	+0.53(+3.29%)
Mar 17, 2016	16.75	16.75	15.60	16.12	388,859	-0.67(-3.99%)
Mar 16, 2016	17.29	17.39	16.50	16.79	177,243	-0.67(-3.84%)
Mar 15, 2016	18.20	18.20	17.24	17.46	311,247	-0.91(-4.95%)
Mar 14, 2016	18.37	18.75	17.89	18.37	186,603	-0.10(-0.54%)
Mar 11, 2016	18.01	18.62	17.85	18.47	372,492	+0.59(+3.30%)
Mar 10, 2016	18.41	18.91	17.75	17.88	227,469	-0.35(-1.92%)
Mar 09, 2016	18.11	18.31	17.77	18.23	160,187	+0.20(+1.11%)
Mar 08, 2016	18.58	18.68	17.86	18.03	251,586	-0.72(-3.84%)
Mar 07, 2016	18.62	19.07	18.39	18.75	337,231	-0.03(-0.16%)
Mar 04, 2016	18.45	19.08	18.27	18.78	145,035	+0.24(+1.29%)
Mar 03, 2016	18.35	18.72	18.18	18.54	148,296	+0.25(+1.37%)
Mar 02, 2016	18.37	18.75	18.01	18.29	276,251	-0.10(-0.54%)
Mar 01, 2016	18.24	18.49	17.36	18.39	375,271	+0.31(+1.71%)
Feb 29, 2016	18.67	19.38	18.06	18.08	205,274	-0.67(-3.57%)
Feb 26, 2016	18.94	19.14	18.73	18.75	125,692	+0.04(+0.21%)
Feb 25, 2016	18.58	18.99	18.05	18.71	167,998	+0.26(+1.41%)
Feb 24, 2016	17.94	18.98	17.83	18.45	667,882	+0.87(+4.95%)
Feb 23, 2016	18.00	18.20	17.53	17.58	251,336	-0.42(-2.33%)
Feb 22, 2016	18.70	18.76	17.87	18.00	249,207	-0.71(-3.79%)
Feb 19, 2016	18.39	18.98	18.26	18.71	103,795	+0.24(+1.30%)
Feb 18, 2016	18.43	18.69	18.12	18.47	181,138	+0.13(+0.71%)
Feb 17, 2016	17.82	18.45	17.62	18.34	123,092	+0.74(+4.20%)
Feb 16, 2016	17.20	17.82	16.68	17.60	117,252	+0.66(+3.90%)
Feb 12, 2016	17.53	16.94	16.94	16.94	129,100	-0.29(-1.68%)
Feb 11, 2016	17.14	17.39	16.78	17.23	322,007	-0.29(-1.66%)
Feb 10, 2016	17.31	18.02	16.88	17.52	205,110	+0.32(+1.86%)
Feb 09, 2016	16.25	17.62	16.13	17.20	610,913	+0.66(+3.99%)
Feb 08, 2016	16.88	17.29	16.22	16.54	204,957	-0.54(-3.16%)
Feb 05, 2016	18.05	18.80	17.00	17.08	234,293	-1.00(-5.53%)
Feb 04, 2016	17.66	18.22	17.25	18.08	159,779	+0.42(+2.38%)
Feb 03, 2016	18.60	18.66	17.51	17.66	305,390	-0.76(-4.13%)
Feb 02, 2016	17.87	18.62	17.75	18.42	217,606	+0.28(+1.54%)
Feb 01, 2016	17.58	18.38	17.42	18.14	221,903	+0.31(+1.74%)
Jan 29, 2016	16.51	17.89	16.49	17.83	342,472	+1.43(+8.72%)
Jan 28, 2016	17.09	17.25	16.28	16.40	269,203	-0.51(-3.02%)
Jan 27, 2016	17.95	17.95	16.82	16.91	272,630	-1.14(-6.32%)
Jan 26, 2016	18.40	18.65	17.68	18.05	173,285	-0.19(-1.04%)
Jan 25, 2016	18.51	18.57	17.95	18.24	233,012	-0.41(-2.20%)
Jan 22, 2016	18.72	19.04	18.39	18.65	129,798	+0.34(+1.86%)
Jan 21, 2016	18.20	18.80	17.66	18.31	191,414	+0.04(+0.22%)
Jan 20, 2016	18.57	18.87	17.57	18.27	315,063	-0.61(-3.23%)
Jan 19, 2016	18.98	19.41	18.35	18.88	353,530	-0.02(-0.11%)
Jan 15, 2016	19.29	18.90	18.90	18.90	343,600	-1.04(-5.22%)
Jan 14, 2016	18.99	20.51	18.68	19.94	470,245	+1.16(+6.18%)
Jan 13, 2016	19.65	19.80	18.40	18.78	261,230	-0.71(-3.64%)
Jan 12, 2016	18.57	20.14	18.57	19.49	484,023	+1.34(+7.38%)
Jan 11, 2016	19.41	19.41	18.15	18.15	252,433	-1.05(-5.47%)
Jan 08, 2016	20.16	20.30	19.11	19.20	219,731	-0.86(-4.29%)
Jan 07, 2016	20.60	20.61	19.96	20.06	220,663	-0.91(-4.34%)
Jan 06, 2016	21.02	21.28	20.40	20.97	233,546	-0.45(-2.10%)
Jan 05, 2016	21.19	21.78	21.19	21.42	163,285	+0.23(+1.09%)