Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.34	15.52	15.18	15.37	32,760	-0.04(-0.28%)
Jun 27, 2014	15.18	15.49	15.12	15.41	119,227	+0.10(+0.67%)
Jun 26, 2014	15.35	15.37	15.28	15.31	8,387	-0.10(-0.66%)
Jun 25, 2014	15.02	15.44	15.02	15.41	31,565	+0.25(+1.63%)
Jun 24, 2014	15.18	15.27	15.12	15.17	83,710	-0.08(-0.50%)
Jun 23, 2014	15.18	15.32	15.12	15.24	20,422	-0.02(-0.11%)
Jun 20, 2014	15.31	15.53	15.17	15.26	101,326	+0.08(+0.50%)
Jun 19, 2014	15.25	15.25	15.11	15.18	28,510	-0.08(-0.50%)
Jun 18, 2014	15.34	15.40	15.12	15.26	40,203	-0.11(-0.72%)
Jun 17, 2014	15.35	15.52	15.20	15.37	27,339	+0.16(+1.06%)
Jun 16, 2014	15.31	15.34	15.04	15.21	26,916	+0.03(+0.22%)
Jun 13, 2014	15.34	15.60	15.11	15.18	24,704	-0.05(-0.34%)
Jun 12, 2014	15.35	15.44	15.07	15.23	27,972	-0.14(-0.94%)
Jun 11, 2014	15.33	15.44	15.30	15.37	24,305	-0.10(-0.65%)
Jun 10, 2014	15.42	15.50	15.42	15.47	16,804	+0.24(+1.56%)
Jun 06, 2014	15.06	15.22	15.05	15.23	25,825	+0.20(+1.35%)
Jun 05, 2014	14.56	15.06	14.51	15.03	29,950	+0.49(+3.39%)
Jun 04, 2014	14.66	14.83	14.44	14.54	32,957	-0.13(-0.87%)
Jun 03, 2014	14.78	15.06	14.65	14.66	37,853	-0.24(-1.60%)
Jun 02, 2014	14.72	15.20	14.57	14.90	48,378	+0.08(+0.52%)
May 30, 2014	14.86	15.04	14.61	14.83	46,985	+0.03(+0.17%)
May 29, 2014	14.91	14.91	14.72	14.80	15,824	+0.00(+0.00%)
May 28, 2014	14.98	15.08	14.68	14.80	44,397	-0.26(-1.75%)
May 27, 2014	14.96	15.10	14.92	15.06	34,675	+0.21(+1.43%)
May 23, 2014	14.69	14.85	14.85	14.85	52,199	+0.09(+0.63%)
May 22, 2014	14.55	14.81	14.55	14.76	25,808	-0.03(-0.17%)
May 21, 2014	14.75	14.90	14.47	14.78	43,892	+0.02(+0.12%)
May 20, 2014	14.89	14.89	14.60	14.77	75,844	-0.22(-1.47%)
May 19, 2014	14.75	15.21	14.75	14.99	28,714	+0.14(+0.91%)
May 16, 2014	14.79	14.90	14.59	14.85	65,108	+0.03(+0.23%)
May 15, 2014	14.90	14.96	14.72	14.82	79,954	-0.20(-1.36%)
May 14, 2014	15.48	15.48	14.98	15.02	73,263	-0.44(-2.85%)
May 13, 2014	15.78	15.83	15.45	15.46	54,455	-0.37(-2.36%)
May 12, 2014	15.51	16.07	15.36	15.84	72,764	+0.34(+2.19%)
May 09, 2014	15.08	15.57	15.07	15.50	67,783	+0.30(+1.95%)
May 08, 2014	15.22	15.46	14.94	15.20	46,158	-0.04(-0.28%)
May 07, 2014	15.05	15.34	14.94	15.24	49,823	+0.26(+1.76%)
May 06, 2014	15.06	15.26	14.98	14.98	89,781	-0.19(-1.23%)
May 05, 2014	15.06	15.23	14.91	15.17	46,361	-0.05(-0.33%)
May 02, 2014	15.17	15.39	15.04	15.22	137,178	+0.08(+0.50%)
May 01, 2014	15.08	15.28	14.89	15.14	72,031	-0.03(-0.17%)
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%)