Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.40	17.70	17.05	17.15	315,754	-0.25(-1.44%)
Mar 30, 2017	17.30	17.70	17.20	17.40	204,474	+0.00(+0.00%)
Mar 29, 2017	17.05	17.70	17.00	17.40	293,433	+0.30(+1.75%)
Mar 28, 2017	17.15	17.40	16.80	17.10	280,528	-0.20(-1.16%)
Mar 27, 2017	16.55	17.45	16.55	17.30	295,371	+0.50(+2.98%)
Mar 24, 2017	16.30	16.90	15.90	16.80	210,574	+0.45(+2.75%)
Mar 23, 2017	15.70	16.40	15.30	16.35	289,376	+0.65(+4.14%)
Mar 22, 2017	16.30	16.65	15.45	15.70	127,716	-0.65(-3.98%)
Mar 21, 2017	16.55	16.65	16.00	16.35	344,944	-0.05(-0.30%)
Mar 20, 2017	16.35	16.70	16.10	16.40	168,087	+0.00(+0.00%)
Mar 17, 2017	15.90	16.45	15.60	16.40	263,751	+0.45(+2.82%)
Mar 16, 2017	15.65	16.10	15.45	15.95	103,362	+0.35(+2.24%)
Mar 15, 2017	15.00	15.65	14.90	15.60	209,519	+0.55(+3.65%)
Mar 14, 2017	15.40	15.40	14.60	15.05	141,728	-0.40(-2.59%)
Mar 13, 2017	15.30	15.70	15.23	15.45	164,649	+0.05(+0.32%)
Mar 10, 2017	14.95	15.65	14.85	15.40	207,988	+0.55(+3.70%)
Mar 09, 2017	14.65	15.85	14.55	14.85	321,004	+0.20(+1.37%)
Mar 08, 2017	14.20	14.85	14.10	14.65	223,823	+0.55(+3.90%)
Mar 07, 2017	13.95	14.20	13.80	14.10	186,104	+0.10(+0.71%)
Mar 06, 2017	14.85	14.85	13.80	14.00	295,818	+0.00(+0.00%)
Mar 03, 2017	14.25	14.60	13.60	14.00	385,765	-0.35(-2.44%)
Mar 02, 2017	14.30	14.85	14.15	14.35	458,883	-0.05(-0.35%)
Mar 01, 2017	13.90	14.95	13.15	14.40	402,331	+0.80(+5.88%)
Feb 28, 2017	13.80	13.90	13.50	13.60	209,417	-0.25(-1.81%)
Feb 27, 2017	13.10	13.95	13.10	13.85	210,597	+0.65(+4.92%)
Feb 24, 2017	12.90	13.30	12.64	13.20	182,132	+0.65(+5.18%)
Feb 23, 2017	12.95	12.95	12.50	12.55	100,717	-0.30(-2.33%)
Feb 22, 2017	12.80	13.05	12.65	12.85	90,788	+0.00(+0.00%)
Feb 21, 2017	13.20	13.20	12.80	12.85	106,981	-0.35(-2.65%)
Feb 17, 2017		13.20	13.20	13.20	0	+0.05(+0.38%)
Feb 16, 2017	13.25	13.40	12.90	13.15	177,580	-0.05(-0.38%)
Feb 15, 2017	13.15	13.40	12.90	13.20	255,136	+0.00(+0.00%)
Feb 14, 2017	13.15	13.40	13.10	13.20	129,416	+0.00(+0.00%)
Feb 13, 2017	13.45	13.50	12.95	13.20	99,991	-0.15(-1.12%)
Feb 10, 2017	13.35	13.55	13.15	13.35	115,139	+0.00(+0.00%)
Feb 09, 2017	12.75	13.43	12.62	13.35	225,050	+0.70(+5.53%)
Feb 08, 2017	12.90	13.05	12.60	12.65	173,203	-0.30(-2.32%)
Feb 07, 2017	13.40	13.50	12.82	12.95	130,179	-0.50(-3.72%)
Feb 06, 2017	13.60	13.75	13.30	13.45	128,640	-0.20(-1.47%)
Feb 03, 2017	13.55	13.85	13.30	13.65	238,624	+0.20(+1.49%)
Feb 02, 2017	13.40	13.75	13.20	13.45	192,941	+0.10(+0.75%)
Feb 01, 2017	13.55	13.75	13.20	13.35	205,790	-0.15(-1.11%)
Jan 31, 2017	13.00	13.80	12.80	13.50	167,914	+0.50(+3.85%)
Jan 30, 2017	13.15	13.40	12.80	13.00	172,138	-0.25(-1.89%)
Jan 27, 2017	12.95	13.75	12.95	13.25	1,253,028	+0.30(+2.32%)
Jan 26, 2017	12.75	13.15	12.70	12.95	217,084	+0.10(+0.78%)
Jan 25, 2017	12.30	12.90	12.05	12.85	210,966	+0.60(+4.90%)
Jan 24, 2017	12.00	12.28	11.75	12.25	136,998	+0.25(+2.08%)
Jan 23, 2017	12.45	12.55	11.95	12.00	129,173	-0.45(-3.61%)
Jan 20, 2017	12.60	12.65	12.00	12.45	192,577	-0.15(-1.19%)
Jan 19, 2017	13.05	13.05	12.40	12.60	173,997	-0.45(-3.45%)
Jan 18, 2017	13.40	13.45	12.70	13.05	124,529	-0.30(-2.25%)
Jan 17, 2017	13.25	13.45	12.85	13.35	132,354	+0.00(+0.00%)
Jan 13, 2017		13.35	13.35	13.35	0	+0.20(+1.52%)
Jan 12, 2017	13.15	13.40	12.90	13.15	192,798	-0.10(-0.75%)
Jan 11, 2017	13.15	13.40	12.75	13.25	397,748	+0.10(+0.76%)
Jan 10, 2017	13.05	13.40	12.75	13.15	232,787	+0.10(+0.77%)
Jan 09, 2017	12.00	13.30	11.90	13.05	341,196	+1.20(+10.13%)
Jan 06, 2017	12.15	12.30	11.81	11.85	117,501	-0.35(-2.87%)
Jan 05, 2017	12.05	12.40	12.00	12.20	197,326	+0.20(+1.67%)
Jan 04, 2017	12.00	12.15	11.80	12.00	147,031	+0.00(+0.00%)