Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.20	15.35	15.06	15.17	74,516	-0.04(-0.28%)
Apr 29, 2014	15.61	15.68	15.12	15.21	35,785	-0.25(-1.65%)
Apr 28, 2014	15.61	15.79	15.41	15.46	42,966	-0.12(-0.76%)
Apr 25, 2014	15.83	16.01	15.56	15.58	67,281	-0.39(-2.44%)
Apr 24, 2014	16.26	16.61	15.83	15.97	48,007	-0.49(-2.99%)
Apr 23, 2014	16.40	16.60	16.35	16.46	44,030	+0.03(+0.21%)
Apr 22, 2014	16.34	16.95	16.30	16.43	154,216	+0.10(+0.62%)
Apr 21, 2014	16.29	16.42	16.20	16.33	14,610	-0.04(-0.26%)
Apr 17, 2014	16.18	16.37	16.37	16.37	14,729	+0.16(+0.99%)
Apr 16, 2014	16.32	16.39	16.08	16.21	13,569	+0.03(+0.21%)
Apr 15, 2014	16.26	16.38	15.82	16.18	37,001	-0.03(-0.16%)
Apr 14, 2014	16.32	16.33	15.92	16.20	41,670	-0.02(-0.10%)
Apr 11, 2014	16.35	16.51	16.13	16.22	42,638	-0.33(-2.00%)
Apr 10, 2014	16.79	16.79	16.26	16.55	59,751	-0.27(-1.61%)
Apr 09, 2014	16.87	17.02	16.63	16.82	49,227	+0.02(+0.10%)
Apr 08, 2014	16.87	17.06	16.77	16.80	54,272	-0.10(-0.60%)
Apr 07, 2014	16.99	17.61	16.76	16.91	40,671	-0.15(-0.90%)
Apr 04, 2014	17.69	17.69	16.99	17.06	54,945	-0.54(-3.09%)
Apr 03, 2014	17.63	17.65	17.43	17.60	51,151	-0.08(-0.43%)
Apr 02, 2014	17.52	17.76	17.43	17.68	51,653	+0.11(+0.63%)
Apr 01, 2014	17.01	17.75	17.00	17.57	53,497	+0.53(+3.14%)
Mar 31, 2014	16.79	17.15	16.76	17.03	52,730	+0.37(+2.24%)
Mar 28, 2014	16.73	17.22	16.57	16.66	28,546	-0.09(-0.56%)
Mar 27, 2014	16.93	16.98	16.61	16.75	23,750	-0.14(-0.85%)
Mar 26, 2014	17.36	17.36	16.89	16.90	42,355	-0.30(-1.73%)
Mar 25, 2014	17.14	17.29	16.96	17.19	35,288	+0.12(+0.70%)
Mar 24, 2014	17.09	17.17	16.89	17.07	38,615	+0.07(+0.40%)
Mar 21, 2014	17.28	17.52	16.98	17.01	92,259	-0.18(-1.04%)
Mar 20, 2014	16.74	17.27	16.59	17.19	58,079	+0.39(+2.32%)
Mar 19, 2014	16.86	16.88	16.67	16.80	33,708	-0.14(-0.80%)
Mar 18, 2014	16.57	16.93	16.57	16.93	24,585	+0.39(+2.36%)
Mar 17, 2014	16.50	16.63	16.40	16.54	46,704	+0.14(+0.88%)
Mar 14, 2014	16.36	16.47	16.27	16.40	28,360	+0.03(+0.21%)
Mar 13, 2014	16.55	16.55	16.29	16.36	136,942	-0.10(-0.62%)
Mar 12, 2014	16.33	16.48	16.33	16.46	256,668	+0.09(+0.53%)
Mar 11, 2014	16.43	16.52	16.11	16.38	162,218	-0.14(-0.87%)
Mar 10, 2014	16.39	16.52	16.33	16.52	186,772	+0.05(+0.31%)
Mar 07, 2014	16.45	16.50	16.42	16.47	39,998	+0.14(+0.88%)
Mar 06, 2014	16.32	16.38	16.18	16.33	74,249	-0.02(-0.10%)
Mar 05, 2014	16.29	16.40	16.12	16.34	26,213	-0.03(-0.21%)
Mar 04, 2014	15.95	16.46	15.95	16.38	127,879	+0.61(+3.86%)
Mar 03, 2014	15.69	15.87	15.53	15.77	25,835	-0.08(-0.48%)
Feb 28, 2014	15.67	16.18	15.67	15.84	78,606	+0.21(+1.35%)
Feb 27, 2014	15.50	15.87	15.50	15.63	91,307	+0.07(+0.43%)
Feb 26, 2014	15.48	15.73	15.38	15.56	27,256	+0.08(+0.55%)
Feb 25, 2014	15.63	15.83	15.40	15.48	20,857	-0.10(-0.65%)
Feb 24, 2014	15.55	15.73	15.45	15.58	44,407	+0.14(+0.88%)
Feb 21, 2014	15.51	15.62	15.20	15.45	84,444	-0.07(-0.44%)
Feb 20, 2014	15.19	15.54	14.96	15.51	33,739	+0.08(+0.49%)
Feb 19, 2014	15.81	15.96	15.43	15.44	50,606	-0.47(-2.98%)
Feb 18, 2014	15.63	15.98	15.28	15.91	29,246	+0.36(+2.29%)
Feb 14, 2014	15.45	15.56	15.56	15.56	33,082	+0.11(+0.71%)
Feb 13, 2014	15.12	15.46	15.12	15.45	47,328	+0.12(+0.77%)
Feb 12, 2014	15.40	15.52	15.23	15.33	38,369	-0.07(-0.44%)
Feb 11, 2014	15.20	15.41	15.19	15.40	29,727	+0.19(+1.22%)
Feb 10, 2014	15.32	15.42	14.98	15.21	50,157	-0.19(-1.21%)
Feb 07, 2014	15.61	15.61	15.18	15.40	43,870	-0.19(-1.25%)
Feb 06, 2014	15.50	15.68	15.40	15.59	40,987	+0.08(+0.55%)
Feb 05, 2014	15.51	15.67	15.34	15.51	45,041	-0.11(-0.70%)
Feb 04, 2014	15.52	15.71	15.40	15.62	43,550	+0.23(+1.49%)