Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.30	48.93	48.30	48.53	174,097	+0.18(+0.37%)
May 30, 2018	47.90	48.53	47.90	48.35	137,145	+0.71(+1.49%)
May 29, 2018	48.08	48.13	47.19	47.64	142,279	-0.71(-1.47%)
May 25, 2018		48.35	48.35	48.35	0	-0.09(-0.18%)
May 24, 2018	48.66	48.66	47.73	48.44	94,394	-0.22(-0.46%)
May 23, 2018	48.66	48.88	48.35	48.66	127,001	-0.13(-0.27%)
May 22, 2018	48.79	49.19	48.55	48.79	125,277	+0.09(+0.18%)
May 21, 2018	48.26	48.88	48.26	48.70	94,376	+0.53(+1.11%)
May 18, 2018	48.30	48.30	47.90	48.17	90,709	+0.09(+0.18%)
May 17, 2018	47.90	48.35	47.64	48.08	91,468	+0.22(+0.46%)
May 16, 2018	47.55	48.08	47.28	47.86	114,385	+0.44(+0.94%)
May 15, 2018	47.06	47.73	47.06	47.42	103,040	+0.22(+0.47%)
May 14, 2018	47.28	47.42	46.97	47.19	157,306	-0.09(-0.19%)
May 11, 2018	47.15	47.51	47.13	47.28	123,202	+0.13(+0.28%)
May 10, 2018	46.79	47.33	46.66	47.15	203,345	+0.36(+0.76%)
May 09, 2018	46.44	47.10	46.22	46.79	99,481	+0.53(+1.15%)
May 08, 2018	46.22	46.39	46.04	46.26	112,885	+0.09(+0.19%)
May 07, 2018	46.13	46.39	45.86	46.17	128,123	+0.13(+0.29%)
May 04, 2018	45.42	46.39	45.24	46.04	141,820	+0.40(+0.88%)
May 03, 2018	45.51	45.73	45.02	45.64	219,982	+0.04(+0.10%)
May 02, 2018	45.33	45.82	45.06	45.59	133,275	+0.27(+0.59%)
May 01, 2018	45.19	45.77	44.62	45.33	209,293	+0.13(+0.29%)
Apr 30, 2018	45.33	45.55	44.93	45.19	263,090	+0.00(+0.00%)
Apr 27, 2018	45.33	45.39	44.88	45.19	138,773	+0.00(+0.00%)
Apr 26, 2018	45.06	45.44	44.53	45.19	196,866	+0.18(+0.39%)
Apr 25, 2018	44.44	45.19	43.99	45.02	198,391	+0.80(+1.81%)
Apr 24, 2018	43.28	44.31	42.84	44.22	128,666	+0.93(+2.16%)
Apr 23, 2018	43.15	43.37	43.06	43.28	43,332	+0.31(+0.72%)
Apr 20, 2018	42.66	43.37	42.66	42.97	74,843	+0.27(+0.62%)
Apr 19, 2018	42.26	42.97	42.26	42.71	127,986	+0.49(+1.16%)
Apr 18, 2018	42.75	43.02	42.22	42.22	67,767	-0.49(-1.14%)
Apr 17, 2018	42.93	43.15	42.31	42.71	155,357	+0.18(+0.42%)
Apr 16, 2018	42.26	42.66	42.08	42.53	96,922	+0.40(+0.95%)
Apr 13, 2018	42.88	43.28	41.95	42.13	86,168	-0.40(-0.94%)
Apr 12, 2018	42.13	42.88	42.13	42.53	42,712	+0.62(+1.48%)
Apr 11, 2018	41.91	42.26	41.57	41.91	55,423	-0.09(-0.21%)
Apr 10, 2018	42.04	42.26	41.68	41.99	104,503	+0.31(+0.75%)
Apr 09, 2018	41.86	42.44	41.64	41.68	64,082	+0.09(+0.21%)
Apr 06, 2018	42.35	42.62	41.11	41.59	108,685	-1.02(-2.40%)
Apr 05, 2018	42.48	42.88	41.99	42.62	125,596	+0.49(+1.16%)
Apr 04, 2018	41.55	42.35	41.55	42.13	99,975	+0.18(+0.42%)
Apr 03, 2018	41.42	41.95	41.19	41.95	132,042	+0.71(+1.72%)
Apr 02, 2018	41.68	42.08	40.75	41.24	91,100	-0.44(-1.07%)
Mar 29, 2018		41.68	41.68	41.68	0	-0.04(-0.11%)
Mar 28, 2018	41.64	41.99	41.37	41.73	117,666	+0.18(+0.43%)
Mar 27, 2018	42.17	42.35	41.42	41.55	71,347	-0.58(-1.37%)
Mar 26, 2018	41.91	42.26	41.33	42.13	114,278	+1.02(+2.49%)
Mar 23, 2018	42.57	42.57	40.97	41.11	179,602	-1.33(-3.14%)
Mar 22, 2018	43.42	43.55	42.39	42.44	122,734	-1.29(-2.95%)
Mar 21, 2018	43.68	44.26	43.37	43.73	89,388	+0.00(+0.00%)
Mar 20, 2018	43.95	44.35	43.64	43.73	51,289	-0.13(-0.30%)
Mar 19, 2018	43.68	44.13	43.17	43.86	57,185	+0.04(+0.10%)
Mar 16, 2018	43.64	44.17	43.42	43.82	290,539	+0.13(+0.31%)
Mar 15, 2018	43.37	43.77	43.06	43.68	99,905	+0.31(+0.72%)
Mar 14, 2018		44.04	41.50	43.37	94,619	-0.57(-1.29%)
Mar 13, 2018	44.21	44.32	43.12	43.94	108,664	-0.04(-0.10%)
Mar 12, 2018	43.99	44.21	43.81	43.99	117,005	+0.00(+0.00%)
Mar 09, 2018	43.28	44.07	43.14	43.99	96,384	+0.93(+2.16%)
Mar 08, 2018	43.54	43.63	42.83	43.05	107,756	-0.40(-0.92%)
Mar 07, 2018	43.05	43.63	42.92	43.45	100,755	+0.09(+0.20%)
Mar 06, 2018	43.05	43.45	42.57	43.36	101,350	+0.44(+1.03%)
Mar 05, 2018	42.26	43.14	41.90	42.92	105,573	+0.49(+1.15%)
Mar 02, 2018	41.64	42.61	41.39	42.43	109,169	+0.62(+1.48%)