Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.68	15.75	15.66	15.72	12,260	+0.12(+0.74%)
Jun 29, 2017	15.51	15.68	15.51	15.61	6,192	+0.03(+0.17%)
Jun 28, 2017	15.39	15.61	15.39	15.58	8,057	+0.18(+1.20%)
Jun 27, 2017	15.38	15.48	15.36	15.40	239,181	+0.04(+0.23%)
Jun 26, 2017	15.21	15.36	15.21	15.36	19,535	+0.18(+1.18%)
Jun 23, 2017	14.93	15.18	14.93	15.18	14,525	+0.27(+1.83%)
Jun 22, 2017	14.92	14.98	14.90	14.91	7,341	+0.11(+0.76%)
Jun 21, 2017	14.92	15.01	14.80	14.80	13,476	-0.15(-0.98%)
Jun 20, 2017	15.01	15.01	14.91	14.94	6,552	-0.33(-2.17%)
Jun 19, 2017	15.37	15.37	15.26	15.27	8,248	-0.10(-0.65%)
Jun 16, 2017	15.16	15.38	15.16	15.37	14,893	+0.21(+1.39%)
Jun 15, 2017	15.31	15.31	15.14	15.16	13,028	-0.13(-0.84%)
Jun 14, 2017	15.69	15.69	15.24	15.29	19,718	-0.27(-1.73%)
Jun 13, 2017	15.55	15.58	15.54	15.56	9,068	+0.09(+0.61%)
Jun 12, 2017	15.40	15.59	15.40	15.46	10,048	+0.05(+0.32%)
Jun 09, 2017	15.32	15.47	15.32	15.42	9,867	+0.11(+0.72%)
Jun 08, 2017	15.31	15.37	15.30	15.31	27,238	-0.06(-0.38%)
Jun 07, 2017	15.61	15.66	15.34	15.36	16,769	-0.20(-1.28%)
Jun 06, 2017	15.53	15.62	15.48	15.56	2,025	-0.03(-0.19%)
Jun 05, 2017	15.50	15.59	15.50	15.59	8,392	+0.05(+0.34%)
Jun 02, 2017	15.55	15.59	15.54	15.54	3,318	-0.05(-0.29%)
Jun 01, 2017	15.58	15.68	15.55	15.59	9,366	+0.10(+0.64%)
May 31, 2017	15.61	15.61	15.40	15.49	11,609	-0.07(-0.46%)
May 30, 2017	15.71	15.73	15.55	15.56	9,698	-0.25(-1.59%)
May 26, 2017	15.88	15.88	15.81	15.81	10,367	-0.05(-0.30%)
May 25, 2017	16.10	16.10	15.86	15.86	9,330	-0.20(-1.22%)
May 24, 2017	16.17	16.17	15.99	16.05	9,005	-0.04(-0.25%)
May 23, 2017	16.00	16.09	16.00	16.09	6,559	+0.09(+0.59%)
May 22, 2017	15.95	16.02	15.88	16.00	15,489	+0.03(+0.21%)
May 19, 2017	15.78	15.99	15.78	15.96	9,166	+0.34(+2.20%)
May 18, 2017	15.57	15.64	15.53	15.62	20,267	-0.03(-0.17%)
May 17, 2017	15.90	15.90	15.65	15.65	13,483	-0.29(-1.82%)
May 16, 2017	15.94	16.07	15.94	15.94	12,503	-0.01(-0.08%)
May 15, 2017	15.98	16.14	15.95	15.95	15,767	+0.05(+0.30%)
May 12, 2017	15.90	15.94	15.85	15.90	5,425	+0.01(+0.04%)
May 11, 2017	15.98	15.98	15.87	15.90	11,314	-0.08(-0.52%)
May 10, 2017	15.89	16.02	15.88	15.98	10,048	+0.22(+1.43%)
May 09, 2017	15.82	15.86	15.70	15.76	17,009	-0.23(-1.42%)
May 08, 2017	15.99	15.99	15.84	15.98	87,787	+0.11(+0.66%)
May 05, 2017	15.49	15.89	15.49	15.88	16,020	+0.34(+2.19%)
May 04, 2017	16.17	16.17	15.53	15.54	19,232	-0.52(-3.25%)
May 03, 2017	16.13	16.13	16.03	16.06	10,874	-0.06(-0.37%)
May 02, 2017	16.27	16.27	16.09	16.12	10,988	-0.01(-0.04%)
May 01, 2017	16.06	16.13	16.06	16.12	15,660	+0.06(+0.38%)
Apr 28, 2017	16.11	16.15	16.06	16.06	8,108	-0.07(-0.43%)
Apr 27, 2017	16.27	16.27	16.09	16.13	11,041	-0.19(-1.16%)
Apr 26, 2017	16.56	16.56	16.27	16.32	23,195	-0.02(-0.11%)
Apr 25, 2017	16.28	16.34	16.17	16.34	13,811	+0.16(+0.98%)
Apr 24, 2017	16.06	16.22	16.05	16.18	14,229	+0.11(+0.67%)
Apr 21, 2017	16.19	16.19	16.06	16.07	77,140	-0.11(-0.66%)
Apr 20, 2017	16.14	16.21	16.14	16.18	2,295	+0.04(+0.26%)
Apr 19, 2017	16.28	16.28	16.12	16.14	3,887	-0.17(-1.06%)
Apr 18, 2017	16.42	16.42	16.25	16.31	5,024	-0.02(-0.11%)
Apr 17, 2017	16.42	16.42	16.31	16.33	12,103	+0.01(+0.08%)
Apr 13, 2017	16.64	16.64	16.29	16.31	202,194	-0.20(-1.18%)
Apr 12, 2017	16.51	16.56	16.47	16.51	12,659	+0.04(+0.22%)
Apr 11, 2017	16.69	16.69	16.47	16.47	8,279	-0.14(-0.87%)
Apr 10, 2017	16.48	16.62	16.48	16.62	9,647	+0.11(+0.68%)
Apr 07, 2017	16.52	16.60	16.48	16.51	13,753	-0.02(-0.10%)
Apr 06, 2017	16.44	16.52	16.44	16.52	5,075	+0.13(+0.82%)
Apr 05, 2017	16.56	16.57	16.38	16.39	11,757	-0.01(-0.06%)
Apr 04, 2017	16.31	16.42	16.29	16.40	15,390	+0.08(+0.52%)