Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	19.66	19.71	19.47	19.60	31,708	+0.15(+0.80%)
Jun 29, 2015	19.79	19.96	19.39	19.44	34,322	-0.52(-2.59%)
Jun 26, 2015	20.06	20.10	19.82	19.96	197,334	+0.00(+0.00%)
Jun 25, 2015	19.89	19.99	19.83	19.96	33,340	+0.19(+0.96%)
Jun 24, 2015	19.79	19.91	19.70	19.77	35,861	-0.06(-0.30%)
Jun 23, 2015	19.54	19.85	19.54	19.83	31,626	+0.28(+1.41%)
Jun 22, 2015	19.46	19.58	19.41	19.55	24,909	+0.15(+0.80%)
Jun 19, 2015	19.23	19.42	19.23	19.40	74,692	+0.08(+0.40%)
Jun 18, 2015	19.11	19.33	18.93	19.32	35,018	+0.34(+1.77%)
Jun 17, 2015	19.27	19.27	18.89	18.98	20,222	-0.22(-1.12%)
Jun 16, 2015	18.88	19.20	18.84	19.20	33,001	+0.21(+1.09%)
Jun 15, 2015	18.78	19.06	18.61	18.99	34,324	+0.04(+0.23%)
Jun 12, 2015	18.98	19.02	18.89	18.95	14,429	-0.15(-0.77%)
Jun 11, 2015	19.18	19.19	18.78	19.10	29,249	-0.13(-0.67%)
Jun 10, 2015	19.06	19.44	18.89	19.23	56,906	+0.32(+1.68%)
Jun 09, 2015	18.80	19.00	18.63	18.91	33,895	+0.08(+0.41%)
Jun 08, 2015	18.71	18.88	18.62	18.83	28,637	+0.14(+0.74%)
Jun 05, 2015	18.36	18.71	18.20	18.69	31,583	+0.40(+2.21%)
Jun 04, 2015	18.42	18.59	18.15	18.29	18,347	-0.28(-1.53%)
Jun 03, 2015	18.44	18.64	18.24	18.57	133,865	+0.16(+0.89%)
Jun 02, 2015	18.14	18.42	18.12	18.41	17,718	+0.21(+1.13%)
Jun 01, 2015	18.26	18.26	17.99	18.20	19,850	+0.08(+0.43%)
May 29, 2015	18.37	18.37	18.08	18.13	23,250	-0.32(-1.72%)
May 28, 2015	18.38	18.47	18.27	18.44	12,933	-0.03(-0.19%)
May 27, 2015	18.20	18.55	18.09	18.48	24,371	+0.22(+1.22%)
May 26, 2015	18.34	18.45	18.14	18.26	33,816	-0.17(-0.93%)
May 22, 2015	18.47	18.43	18.43	18.43	49,865	-0.18(-0.97%)
May 21, 2015	18.63	18.64	18.40	18.61	18,951	+0.05(+0.28%)
May 20, 2015	18.64	18.66	18.44	18.56	24,956	-0.01(-0.05%)
May 19, 2015	18.49	18.57	18.39	18.57	31,449	+0.18(+0.98%)
May 18, 2015	18.30	18.51	18.21	18.38	83,752	+0.19(+1.04%)
May 15, 2015	18.22	18.38	18.02	18.20	96,848	-0.01(-0.05%)
May 14, 2015	18.02	18.22	17.90	18.20	31,507	+0.22(+1.24%)
May 13, 2015	18.06	18.07	17.89	17.98	19,205	-0.13(-0.71%)
May 12, 2015	17.98	18.14	17.85	18.11	30,400	+0.11(+0.62%)
May 11, 2015	17.89	18.19	17.88	18.00	53,272	+0.11(+0.62%)
May 08, 2015	17.99	18.01	17.80	17.89	37,512	+0.09(+0.53%)
May 07, 2015	17.72	18.04	17.67	17.79	86,626	-0.03(-0.19%)
May 06, 2015	17.76	17.85	17.71	17.83	62,819	+0.05(+0.29%)
May 05, 2015	17.81	17.84	17.51	17.78	87,434	-0.03(-0.19%)
May 04, 2015	17.66	17.97	17.59	17.81	124,851	+0.10(+0.58%)
May 01, 2015	17.63	17.74	17.39	17.71	90,701	+0.09(+0.49%)
Apr 30, 2015	17.54	17.69	17.34	17.62	82,825	-0.05(-0.29%)
Apr 29, 2015	17.78	17.81	17.62	17.67	27,470	-0.25(-1.39%)
Apr 28, 2015	17.47	17.98	17.47	17.92	29,903	+0.42(+2.40%)
Apr 27, 2015	17.66	17.76	17.29	17.50	57,784	-0.21(-1.16%)
Apr 24, 2015	17.28	17.78	17.22	17.71	37,868	+0.45(+2.64%)
Apr 23, 2015	17.26	17.92	16.89	17.25	34,211	-0.29(-1.66%)
Apr 22, 2015	17.57	17.70	17.29	17.54	14,005	-0.10(-0.58%)
Apr 21, 2015	17.61	17.78	17.48	17.65	10,672	-0.05(-0.29%)
Apr 20, 2015	17.52	17.81	17.48	17.70	28,417	+0.25(+1.43%)
Apr 17, 2015	17.84	17.84	17.36	17.45	39,180	-0.53(-2.96%)
Apr 16, 2015	18.02	18.16	17.88	17.98	13,406	-0.16(-0.90%)
Apr 15, 2015	17.96	18.23	17.78	18.14	36,388	+0.22(+1.24%)
Apr 14, 2015	17.90	17.96	17.62	17.92	23,624	+0.09(+0.48%)
Apr 13, 2015	18.04	18.05	17.79	17.84	23,121	-0.06(-0.34%)
Apr 10, 2015	17.99	17.99	17.79	17.90	10,565	+0.02(+0.10%)
Apr 09, 2015	18.16	18.16	17.70	17.88	75,250	-0.21(-1.19%)
Apr 08, 2015	18.02	18.13	17.96	18.09	30,044	+0.07(+0.38%)
Apr 07, 2015	18.07	18.28	17.90	18.02	55,318	-0.15(-0.80%)
Apr 06, 2015	18.21	18.36	18.06	18.17	22,354	-0.10(-0.56%)
Apr 02, 2015	18.13	18.27	18.27	18.27	80,973	+0.21(+1.14%)