Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.970	8.190	7.820	7.940	121,317	-0.17(-2.10%)
Jul 28, 2011	7.760	8.120	7.670	8.110	120,694	+0.36(+4.65%)
Jul 27, 2011	8.100	8.190	7.650	7.750	163,067	-0.42(-5.14%)
Jul 26, 2011	8.380	8.470	8.130	8.170	152,948	-0.21(-2.51%)
Jul 25, 2011	8.570	8.580	8.230	8.380	105,043	-0.32(-3.68%)
Jul 22, 2011	8.680	8.740	8.670	8.700	52,819	+0.16(+1.87%)
Jul 21, 2011	8.370	8.550	8.300	8.540	122,662	+0.21(+2.52%)
Jul 20, 2011	8.590	8.590	8.230	8.330	91,447	-0.26(-3.03%)
Jul 19, 2011	8.110	8.610	8.110	8.590	104,091	+0.56(+6.97%)
Jul 18, 2011	8.180	8.180	7.790	8.030	209,898	-0.22(-2.67%)
Jul 15, 2011	8.430	8.500	8.030	8.250	297,939	-0.18(-2.14%)
Jul 14, 2011	8.620	8.670	8.310	8.430	138,201	-0.18(-2.09%)
Jul 13, 2011	8.640	8.890	8.500	8.610	81,826	+0.03(+0.35%)
Jul 12, 2011	8.580	8.790	8.480	8.580	127,770	-0.04(-0.46%)
Jul 11, 2011	8.740	8.840	8.440	8.620	129,407	-0.31(-3.47%)
Jul 08, 2011	8.980	9.100	8.790	8.930	77,620	-0.23(-2.51%)
Jul 07, 2011	8.750	9.265	8.750	9.160	197,884	+0.52(+6.02%)
Jul 06, 2011	8.740	8.740	8.370	8.640	90,534	-0.11(-1.26%)
Jul 05, 2011	9.200	9.200	8.520	8.750	141,202	-0.47(-5.10%)
Jul 01, 2011	8.710	9.270	8.690	9.220	237,285	+0.54(+6.22%)
Jun 30, 2011	8.040	8.810	8.000	8.680	258,590	+0.68(+8.50%)
Jun 29, 2011	8.100	8.100	7.900	8.000	102,772	-0.04(-0.50%)
Jun 28, 2011	8.100	8.140	7.960	8.040	171,116	+0.01(+0.12%)
Jun 27, 2011	8.160	8.160	7.880	8.030	142,825	-0.10(-1.23%)
Jun 24, 2011	8.080	8.210	7.910	8.130	484,607	+0.06(+0.74%)
Jun 23, 2011	7.780	8.080	7.600	8.070	183,862	+0.14(+1.77%)
Jun 22, 2011	8.040	8.270	7.900	7.930	129,459	-0.17(-2.10%)
Jun 21, 2011	8.170	8.250	8.060	8.100	261,537	-0.03(-0.37%)
Jun 20, 2011	8.080	8.130	8.040	8.130	154,179	+0.01(+0.12%)
Jun 17, 2011	8.160	8.180	7.990	8.120	297,562	+0.03(+0.37%)
Jun 16, 2011	8.140	8.320	7.950	8.090	263,925	-0.05(-0.61%)
Jun 15, 2011	8.130	8.230	8.070	8.140	143,085	-0.13(-1.57%)
Jun 14, 2011	8.070	8.370	8.010	8.270	161,244	+0.32(+4.03%)
Jun 13, 2011	8.230	8.300	7.840	7.950	145,029	-0.24(-2.93%)
Jun 10, 2011	8.430	8.550	8.120	8.190	141,320	-0.31(-3.65%)
Jun 09, 2011	8.430	8.550	8.350	8.500	204,345	+0.10(+1.19%)
Jun 08, 2011	8.240	8.560	8.170	8.400	147,775	+0.10(+1.20%)
Jun 07, 2011	8.060	8.440	8.060	8.300	118,592	+0.18(+2.22%)
Jun 06, 2011	8.390	8.590	8.090	8.120	115,998	-0.26(-3.10%)
Jun 03, 2011	8.440	8.720	8.290	8.380	143,056	-0.82(-8.91%)
May 24, 2011	9.140	9.290	9.090	9.200	147,376	+0.08(+0.88%)
May 23, 2011	9.050	9.290	8.930	9.120	197,376	-0.14(-1.51%)
May 20, 2011	9.090	9.330	8.920	9.260	227,233	+0.10(+1.09%)
May 19, 2011	9.210	9.260	9.100	9.160	177,901	-0.03(-0.33%)
May 18, 2011	9.200	9.400	9.170	9.190	157,551	+0.00(+0.00%)
May 17, 2011	9.040	9.400	9.000	9.190	299,882	+0.12(+1.32%)
May 16, 2011	9.070	9.330	9.070	9.070	105,603	-0.10(-1.09%)
May 13, 2011	9.620	9.620	9.100	9.170	137,144	-0.42(-4.38%)
May 12, 2011	9.090	9.640	9.070	9.590	162,525	+0.45(+4.92%)
May 11, 2011	9.050	9.220	9.050	9.140	131,246	+0.01(+0.11%)
May 10, 2011	10.50	10.50	8.750	9.130	571,567	-1.07(-10.49%)
May 09, 2011	10.03	10.26	9.950	10.20	93,291	+0.11(+1.09%)
May 06, 2011	10.25	10.25	9.950	10.09	205,265	+0.03(+0.30%)
May 05, 2011	10.08	10.34	10.01	10.06	142,349	-0.12(-1.18%)
May 04, 2011	10.10	10.22	9.980	10.18	99,121	+0.08(+0.79%)
May 03, 2011	10.28	10.35	10.01	10.10	174,554	-0.22(-2.13%)