Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.31	15.47	15.18	15.28	73,956	-0.04(-0.28%)
Apr 29, 2014	15.73	15.80	15.24	15.32	35,516	-0.26(-1.65%)
Apr 28, 2014	15.73	15.90	15.53	15.58	42,643	-0.12(-0.76%)
Apr 25, 2014	15.95	16.14	15.68	15.70	66,775	-0.39(-2.44%)
Apr 24, 2014	16.38	16.73	15.95	16.09	47,646	-0.50(-2.99%)
Apr 23, 2014	16.52	16.73	16.48	16.59	43,699	+0.03(+0.21%)
Apr 22, 2014	16.46	17.08	16.43	16.55	153,056	+0.10(+0.62%)
Apr 21, 2014	16.42	16.55	16.32	16.45	14,500	-0.04(-0.26%)
Apr 17, 2014	16.30	16.49	16.49	16.49	14,618	+0.16(+0.99%)
Apr 16, 2014	16.44	16.51	16.20	16.33	13,467	+0.03(+0.21%)
Apr 15, 2014	16.38	16.50	15.94	16.30	36,723	-0.03(-0.16%)
Apr 14, 2014	16.44	16.45	16.04	16.32	41,357	-0.02(-0.10%)
Apr 11, 2014	16.48	16.63	16.26	16.34	42,318	-0.33(-2.00%)
Apr 10, 2014	16.91	16.91	16.38	16.67	59,302	-0.27(-1.61%)
Apr 09, 2014	17.00	17.14	16.76	16.95	48,856	+0.02(+0.10%)
Apr 08, 2014	17.00	17.19	16.90	16.93	53,864	-0.10(-0.60%)
Apr 07, 2014	17.12	17.74	16.89	17.03	40,365	-0.15(-0.90%)
Apr 04, 2014	17.83	17.83	17.12	17.19	54,532	-0.55(-3.09%)
Apr 03, 2014	17.76	17.79	17.56	17.73	50,766	-0.08(-0.43%)
Apr 02, 2014	17.65	17.90	17.56	17.81	51,264	+0.11(+0.63%)
Apr 01, 2014	17.14	17.89	17.13	17.70	53,095	+0.54(+3.14%)
Mar 31, 2014	16.91	17.28	16.89	17.16	52,333	+0.38(+2.24%)
Mar 28, 2014	16.85	17.35	16.70	16.79	28,331	-0.09(-0.56%)
Mar 27, 2014	17.06	17.11	16.73	16.88	23,571	-0.15(-0.85%)
Mar 26, 2014	17.50	17.50	17.02	17.02	42,036	-0.30(-1.73%)
Mar 25, 2014	17.27	17.42	17.08	17.32	35,023	+0.12(+0.70%)
Mar 24, 2014	17.22	17.30	17.02	17.20	38,324	+0.07(+0.40%)
Mar 21, 2014	17.41	17.66	17.11	17.14	91,566	-0.18(-1.04%)
Mar 20, 2014	16.86	17.40	16.72	17.32	57,643	+0.39(+2.32%)
Mar 19, 2014	16.99	17.01	16.79	16.92	33,455	-0.14(-0.80%)
Mar 18, 2014	16.69	17.06	16.69	17.06	24,401	+0.39(+2.36%)
Mar 17, 2014	16.62	16.76	16.52	16.67	46,353	+0.15(+0.88%)
Mar 14, 2014	16.49	16.60	16.39	16.52	28,146	+0.03(+0.21%)
Mar 13, 2014	16.67	16.67	16.41	16.49	135,913	-0.10(-0.62%)
Mar 12, 2014	16.45	16.61	16.45	16.59	254,738	+0.09(+0.53%)
Mar 11, 2014	16.55	16.65	16.24	16.50	160,999	-0.14(-0.87%)
Mar 10, 2014	16.51	16.65	16.45	16.65	185,368	+0.05(+0.31%)
Mar 07, 2014	16.58	16.63	16.54	16.59	39,697	+0.14(+0.88%)
Mar 06, 2014	16.44	16.50	16.30	16.45	73,691	-0.02(-0.10%)
Mar 05, 2014	16.42	16.53	16.24	16.47	26,016	-0.03(-0.21%)
Mar 04, 2014	16.07	16.59	16.07	16.50	126,918	+0.61(+3.86%)
Mar 03, 2014	15.81	15.99	15.65	15.89	25,641	-0.08(-0.48%)
Feb 28, 2014	15.78	16.30	15.78	15.96	78,015	+0.21(+1.35%)
Feb 27, 2014	15.61	15.99	15.61	15.75	90,621	+0.07(+0.43%)
Feb 26, 2014	15.60	15.84	15.49	15.68	27,051	+0.09(+0.55%)
Feb 25, 2014	15.75	15.95	15.51	15.60	20,700	-0.10(-0.65%)
Feb 24, 2014	15.66	15.85	15.56	15.70	44,074	+0.14(+0.88%)
Feb 21, 2014	15.63	15.74	15.32	15.56	83,809	-0.07(-0.44%)
Feb 20, 2014	15.31	15.66	15.07	15.63	33,486	+0.08(+0.49%)
Feb 19, 2014	15.93	16.08	15.55	15.55	50,225	-0.48(-2.98%)
Feb 18, 2014	15.75	16.10	15.39	16.03	29,026	+0.36(+2.28%)
Feb 14, 2014	15.57	15.67	15.67	15.67	32,834	+0.11(+0.71%)
Feb 13, 2014	15.23	15.58	15.23	15.56	46,972	+0.12(+0.77%)
Feb 12, 2014	15.51	15.64	15.34	15.44	38,080	-0.07(-0.44%)
Feb 11, 2014	15.32	15.53	15.31	15.51	29,503	+0.19(+1.22%)
Feb 10, 2014	15.44	15.54	15.09	15.32	49,780	-0.19(-1.21%)
Feb 07, 2014	15.72	15.72	15.29	15.51	43,540	-0.20(-1.25%)
Feb 06, 2014	15.61	15.80	15.52	15.71	40,679	+0.09(+0.55%)
Feb 05, 2014	15.62	15.79	15.45	15.62	44,702	-0.11(-0.70%)
Feb 04, 2014	15.64	15.83	15.52	15.73	43,222	+0.23(+1.49%)