Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.49	12.55	11.54	11.88	156,484	-0.77(-6.09%)
Apr 29, 2015	12.84	12.84	12.62	12.65	25,074	-0.27(-2.09%)
Apr 28, 2015	12.68	12.98	12.62	12.92	24,150	+0.28(+2.22%)
Apr 27, 2015	13.02	13.10	12.59	12.64	35,479	-0.25(-1.94%)
Apr 24, 2015	12.97	13.10	12.85	12.89	38,972	-0.07(-0.54%)
Apr 23, 2015	12.92	12.99	12.86	12.96	20,800	+0.04(+0.31%)
Apr 22, 2015	12.95	12.95	12.69	12.92	10,440	-0.06(-0.46%)
Apr 21, 2015	13.05	13.05	12.84	12.98	31,214	-0.08(-0.61%)
Apr 20, 2015	13.02	13.15	13.00	13.06	37,778	+0.10(+0.77%)
Apr 17, 2015	13.18	13.22	12.93	12.96	81,532	-0.33(-2.48%)
Apr 16, 2015	13.25	13.33	13.07	13.29	30,132	+0.04(+0.30%)
Apr 15, 2015	13.29	13.29	13.07	13.25	32,679	-0.03(-0.23%)
Apr 14, 2015	13.10	13.31	13.06	13.28	34,305	+0.16(+1.22%)
Apr 13, 2015	13.06	13.14	12.95	13.12	65,229	+0.07(+0.54%)
Apr 10, 2015	13.07	13.09	12.93	13.05	30,709	+0.03(+0.23%)
Apr 09, 2015	12.98	13.05	12.75	13.02	68,925	+0.06(+0.46%)
Apr 08, 2015	12.88	13.00	12.64	12.96	38,572	+0.07(+0.54%)
Apr 07, 2015	12.83	13.00	12.48	12.89	56,770	+0.08(+0.62%)
Apr 06, 2015	12.16	13.00	12.16	12.81	89,222	+0.56(+4.57%)
Apr 02, 2015	12.19	12.25	12.25	12.25	34,700	+0.03(+0.25%)
Apr 01, 2015	12.16	12.40	12.10	12.22	50,680	+0.07(+0.58%)
Mar 31, 2015	11.96	12.32	11.90	12.15	145,386	+0.12(+1.00%)
Mar 30, 2015	11.62	12.35	11.62	12.03	73,707	+0.42(+3.62%)
Mar 27, 2015	11.45	11.65	11.37	11.61	88,227	+0.12(+1.04%)
Mar 26, 2015	11.65	11.74	11.43	11.49	45,122	-0.17(-1.46%)
Mar 25, 2015	12.26	12.26	11.55	11.66	74,954	-0.60(-4.89%)
Mar 24, 2015	12.07	12.31	11.98	12.26	31,036	+0.13(+1.07%)
Mar 23, 2015	11.67	12.16	11.67	12.13	34,965	+0.29(+2.45%)
Mar 20, 2015	11.66	11.94	11.51	11.84	123,486	+0.28(+2.42%)
Mar 19, 2015	11.83	11.89	11.47	11.56	45,219	-0.24(-2.03%)
Mar 18, 2015	11.56	11.84	11.39	11.80	24,390	+0.18(+1.55%)
Mar 17, 2015	11.51	11.69	11.35	11.62	29,109	+0.11(+0.96%)
Mar 16, 2015	12.15	12.15	11.47	11.51	49,975	-0.63(-5.19%)
Mar 13, 2015	12.02	12.23	11.88	12.14	33,716	+0.13(+1.08%)
Mar 12, 2015	11.71	12.05	11.67	12.01	71,544	+0.38(+3.27%)
Mar 11, 2015	11.50	11.68	11.36	11.63	47,765	+0.13(+1.13%)
Mar 10, 2015	11.38	11.57	11.35	11.50	87,810	+0.00(+0.00%)
Mar 09, 2015	11.59	11.73	11.36	11.50	64,010	-0.05(-0.43%)
Mar 06, 2015	11.48	11.67	11.44	11.55	40,312	-0.05(-0.43%)
Mar 05, 2015	11.72	11.80	11.35	11.60	56,045	-0.08(-0.68%)
Mar 04, 2015	11.64	11.74	11.71	11.68	32,108	-0.03(-0.26%)
Mar 03, 2015	11.69	11.87	11.69	11.71	42,176	-0.04(-0.34%)
Mar 02, 2015	11.38	11.84	11.35	11.75	72,243	+0.37(+3.25%)
Feb 27, 2015	11.41	11.70	11.27	11.38	75,205	-0.09(-0.78%)
Feb 26, 2015	11.66	11.71	11.29	11.47	68,938	-0.16(-1.38%)
Feb 25, 2015	11.61	11.92	11.55	11.63	37,889	+0.06(+0.52%)
Feb 24, 2015	11.78	11.88	11.45	11.57	126,665	-0.18(-1.53%)
Feb 23, 2015	12.28	12.29	11.61	11.75	46,490	-0.58(-4.70%)
Feb 20, 2015	12.39	12.43	11.91	12.33	77,543	-0.06(-0.48%)
Feb 19, 2015	12.06	12.49	11.94	12.39	46,771	+0.28(+2.31%)
Feb 18, 2015	11.93	12.16	11.91	12.11	28,397	+0.19(+1.59%)
Feb 17, 2015	12.09	12.15	11.79	11.92	41,263	-0.23(-1.89%)
Feb 13, 2015	11.90	12.15	12.15	12.15	21,200	+0.27(+2.27%)
Feb 12, 2015	11.71	11.88	11.64	11.88	29,548	+0.28(+2.41%)
Feb 11, 2015	11.93	11.93	11.51	11.60	55,353	-0.32(-2.68%)
Feb 10, 2015	11.56	11.99	11.49	11.92	48,451	+0.45(+3.92%)
Feb 09, 2015	11.90	12.08	11.43	11.47	40,229	-0.50(-4.18%)
Feb 06, 2015	11.78	12.09	11.63	11.97	46,112	+0.18(+1.53%)
Feb 05, 2015	11.72	11.87	11.61	11.79	51,997	+0.14(+1.20%)
Feb 04, 2015	11.94	12.03	11.59	11.65	61,297	-0.38(-3.16%)
Feb 03, 2015	11.79	12.21	11.79	12.03	54,897	+0.33(+2.82%)