Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	48.14	48.72	47.92	48.01	115,680	+0.04(+0.09%)
Jun 28, 2018	47.92	48.32	47.56	47.97	225,325	+0.13(+0.28%)
Jun 27, 2018	48.86	48.86	47.79	47.83	116,742	-0.85(-1.74%)
Jun 26, 2018	49.21	49.21	48.63	48.68	131,120	-0.44(-0.91%)
Jun 25, 2018	49.34	49.57	48.81	49.12	103,869	-0.45(-0.90%)
Jun 22, 2018	49.92	49.92	49.03	49.57	355,044	-0.09(-0.18%)
Jun 21, 2018	50.15	50.19	49.52	49.66	61,031	-0.40(-0.80%)
Jun 20, 2018	49.52	50.19	49.30	50.06	97,119	+0.76(+1.53%)
Jun 19, 2018	48.90	49.39	48.77	49.30	94,644	+0.13(+0.27%)
Jun 18, 2018	48.77	49.39	48.37	49.17	67,093	+0.18(+0.36%)
Jun 15, 2018		48.99	48.32	48.99	231,412	+0.00(+0.00%)
Jun 14, 2018	49.52	49.52	48.77	48.99	166,863	-0.26(-0.52%)
Jun 13, 2018	49.11	49.91	48.94	49.25	273,744	+0.13(+0.27%)
Jun 12, 2018	49.34	49.34	48.94	49.11	77,189	-0.22(-0.45%)
Jun 11, 2018	50.00	50.36	49.25	49.34	112,444	-0.67(-1.33%)
Jun 08, 2018	50.22	50.53	49.96	50.00	76,164	-0.40(-0.79%)
Jun 07, 2018	50.27	50.67	50.00	50.40	252,206	+0.22(+0.44%)
Jun 06, 2018	49.82	50.22	49.69	50.18	79,041	+0.44(+0.89%)
Jun 05, 2018	49.47	50.05	49.07	49.74	172,795	-0.09(-0.18%)
Jun 04, 2018	48.80	49.82	48.76	49.82	173,927	+1.15(+2.37%)
Jun 01, 2018	48.76	49.25	47.97	48.67	114,219	+0.18(+0.37%)
May 31, 2018	48.27	48.89	48.27	48.49	174,223	+0.18(+0.37%)
May 30, 2018	47.87	48.49	47.87	48.31	137,244	+0.71(+1.49%)
May 29, 2018	48.05	48.09	47.16	47.60	142,382	-0.71(-1.47%)
May 25, 2018		48.31	48.31	48.31	0	-0.09(-0.18%)
May 24, 2018	48.62	48.62	47.69	48.40	94,462	-0.22(-0.46%)
May 23, 2018	48.62	48.85	48.31	48.62	127,094	-0.13(-0.27%)
May 22, 2018	48.76	49.16	48.51	48.76	125,368	+0.09(+0.18%)
May 21, 2018	48.23	48.85	48.23	48.67	94,444	+0.53(+1.11%)
May 18, 2018	48.27	48.27	47.87	48.14	90,775	+0.09(+0.18%)
May 17, 2018	47.87	48.31	47.60	48.05	91,535	+0.22(+0.46%)
May 16, 2018	47.51	48.05	47.25	47.83	114,468	+0.44(+0.94%)
May 15, 2018	47.03	47.69	47.03	47.38	103,115	+0.22(+0.47%)
May 14, 2018	47.25	47.38	46.94	47.16	157,420	-0.09(-0.19%)
May 11, 2018	47.12	47.47	47.09	47.25	123,291	+0.13(+0.28%)
May 10, 2018	46.76	47.29	46.63	47.12	203,493	+0.36(+0.76%)
May 09, 2018	46.40	47.07	46.18	46.76	99,554	+0.53(+1.15%)
May 08, 2018	46.18	46.36	46.01	46.23	112,967	+0.09(+0.19%)
May 07, 2018	46.09	46.36	45.83	46.14	128,216	+0.13(+0.29%)
May 04, 2018	45.38	46.36	45.21	46.01	141,923	+0.40(+0.88%)
May 03, 2018	45.47	45.69	44.98	45.61	220,142	+0.04(+0.10%)
May 02, 2018	45.29	45.78	45.03	45.56	133,372	+0.27(+0.59%)
May 01, 2018	45.16	45.74	44.58	45.29	209,446	+0.13(+0.30%)
Apr 30, 2018	45.29	45.52	44.89	45.16	263,281	+0.00(+0.00%)
Apr 27, 2018	45.29	45.36	44.85	45.16	138,874	+0.00(+0.00%)
Apr 26, 2018	45.03	45.41	44.50	45.16	197,009	+0.18(+0.39%)
Apr 25, 2018	44.41	45.16	43.96	44.98	198,535	+0.80(+1.81%)
Apr 24, 2018	43.25	44.27	42.81	44.18	128,759	+0.93(+2.16%)
Apr 23, 2018	43.12	43.34	43.03	43.25	43,364	+0.31(+0.72%)
Apr 20, 2018	42.63	43.34	42.63	42.94	74,897	+0.27(+0.62%)
Apr 19, 2018	42.23	42.94	42.23	42.67	128,079	+0.49(+1.16%)
Apr 18, 2018	42.72	42.99	42.19	42.19	67,816	-0.49(-1.14%)
Apr 17, 2018	42.90	43.12	42.27	42.67	155,470	+0.18(+0.42%)
Apr 16, 2018	42.23	42.63	42.05	42.50	96,992	+0.40(+0.95%)
Apr 13, 2018	42.85	43.25	41.92	42.10	86,230	-0.40(-0.94%)
Apr 12, 2018	42.10	42.85	42.10	42.50	42,743	+0.62(+1.48%)
Apr 11, 2018	41.88	42.23	41.54	41.88	55,463	-0.09(-0.21%)
Apr 10, 2018	42.01	42.23	41.65	41.96	104,579	+0.31(+0.75%)
Apr 09, 2018	41.83	42.41	41.61	41.65	64,129	+0.09(+0.21%)
Apr 06, 2018	42.32	42.59	41.08	41.56	108,764	-1.02(-2.40%)
Apr 05, 2018	42.45	42.85	41.96	42.59	125,687	+0.49(+1.16%)
Apr 04, 2018	41.52	42.32	41.52	42.10	100,048	+0.18(+0.42%)
Apr 03, 2018	41.39	41.92	41.16	41.92	132,138	+0.71(+1.72%)