Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.65	14.79	14.13	14.61	195,083	-0.04(-0.27%)
Jul 28, 2016	14.73	14.81	14.65	14.65	47,624	-0.16(-1.08%)
Jul 27, 2016	14.00	14.94	14.00	14.81	141,281	+0.84(+6.01%)
Jul 26, 2016	14.14	14.27	13.93	13.97	109,876	-0.08(-0.57%)
Jul 25, 2016	13.67	14.12	13.63	14.05	80,979	+0.34(+2.48%)
Jul 22, 2016	13.71	13.86	13.68	13.71	74,648	-0.09(-0.65%)
Jul 21, 2016	13.92	14.09	13.76	13.80	51,490	-0.23(-1.64%)
Jul 20, 2016	13.92	14.24	13.52	14.03	40,526	+0.18(+1.30%)
Jul 19, 2016	13.92	13.93	13.72	13.85	39,804	-0.02(-0.14%)
Jul 18, 2016	13.97	14.04	13.61	13.87	45,507	-0.17(-1.21%)
Jul 15, 2016	14.12	14.12	13.64	14.04	34,817	+0.02(+0.14%)
Jul 14, 2016	14.10	14.15	14.01	14.02	29,122	+0.03(+0.21%)
Jul 13, 2016	14.12	14.12	13.61	13.99	51,076	+0.01(+0.07%)
Jul 12, 2016	14.16	14.22	13.59	13.98	97,670	-0.10(-0.71%)
Jul 11, 2016	13.92	14.13	13.87	14.08	50,116	+0.19(+1.37%)
Jul 08, 2016	13.58	13.94	13.46	13.89	112,179	+0.43(+3.19%)
Jul 07, 2016	13.30	13.50	13.27	13.46	50,247	+0.17(+1.28%)
Jul 06, 2016	13.21	13.47	13.16	13.29	69,241	+0.01(+0.08%)
Jul 05, 2016	13.43	13.61	13.14	13.28	132,009	-0.41(-2.99%)
Jul 01, 2016	13.57	13.69	13.69	13.69	91,100	+0.12(+0.88%)
Jun 30, 2016	13.11	13.60	12.94	13.57	227,409	+0.52(+3.98%)
Jun 29, 2016	13.14	13.14	12.67	13.05	111,615	+0.10(+0.77%)
Jun 28, 2016	13.08	13.33	12.90	12.95	91,355	-0.08(-0.61%)
Jun 27, 2016	13.25	13.25	12.92	13.03	85,172	-0.35(-2.62%)
Jun 24, 2016	13.31	13.66	12.96	13.38	181,351	-0.47(-3.39%)
Jun 23, 2016	13.78	13.93	13.63	13.85	100,827	+0.25(+1.84%)
Jun 22, 2016	13.76	13.85	13.54	13.60	118,455	-0.04(-0.29%)
Jun 21, 2016	13.55	13.75	13.31	13.64	118,612	+0.10(+0.74%)
Jun 20, 2016	13.53	13.66	13.20	13.54	61,244	+0.14(+1.04%)
Jun 17, 2016	13.75	13.81	13.18	13.40	117,012	-0.31(-2.26%)
Jun 16, 2016	13.55	13.75	13.42	13.71	80,609	+0.03(+0.22%)
Jun 15, 2016	13.43	13.84	13.39	13.68	161,802	+0.24(+1.79%)
Jun 14, 2016	13.52	13.52	13.00	13.44	108,697	+0.11(+0.83%)
Jun 13, 2016	13.00	13.61	13.00	13.33	92,220	+0.34(+2.62%)
Jun 10, 2016	12.84	13.05	12.43	12.99	97,594	+0.00(+0.00%)
Jun 09, 2016	12.93	13.12	12.81	12.99	86,484	-0.10(-0.76%)
Jun 08, 2016	13.04	13.30	12.83	13.09	54,282	+0.02(+0.15%)
Jun 07, 2016	13.16	13.21	12.97	13.07	87,099	-0.07(-0.53%)
Jun 06, 2016	13.09	13.19	12.86	13.14	50,117	+0.05(+0.38%)
Jun 03, 2016	13.11	13.11	12.87	13.09	58,870	-0.03(-0.23%)
Jun 02, 2016	12.85	13.19	12.85	13.12	132,825	+0.23(+1.78%)
Jun 01, 2016	12.65	13.01	12.44	12.89	108,836	+0.19(+1.50%)
May 31, 2016	12.49	12.72	12.32	12.70	124,392	+0.27(+2.17%)
May 27, 2016	12.42	12.43	12.43	12.43	35,900	+0.04(+0.32%)
May 26, 2016	12.45	12.47	12.20	12.39	36,568	-0.04(-0.32%)
May 25, 2016	12.22	12.57	12.20	12.43	59,259	+0.23(+1.89%)
May 24, 2016	11.81	12.29	11.72	12.20	71,357	+0.58(+4.99%)
May 23, 2016	11.76	11.83	11.62	11.62	20,429	-0.20(-1.69%)
May 20, 2016	11.54	11.92	11.38	11.82	91,127	+0.32(+2.78%)
May 19, 2016	11.62	11.64	11.25	11.50	62,125	-0.07(-0.61%)
May 18, 2016	11.50	11.79	11.45	11.57	55,811	+0.08(+0.70%)
May 17, 2016	11.99	12.13	11.34	11.49	71,672	-0.47(-3.93%)
May 16, 2016	12.11	12.28	11.83	11.96	74,490	-0.07(-0.58%)
May 13, 2016	12.32	12.32	11.93	12.03	57,420	+0.00(+0.00%)
May 12, 2016	12.10	12.23	11.91	12.03	69,141	-0.07(-0.58%)
May 11, 2016	12.04	12.21	11.95	12.10	33,658	+0.07(+0.58%)
May 10, 2016	11.96	12.22	11.95	12.03	21,659	+0.16(+1.35%)
May 09, 2016	12.02	12.06	11.84	11.87	71,273	-0.11(-0.92%)
May 06, 2016	11.64	12.00	11.56	11.98	88,687	+0.13(+1.10%)
May 05, 2016	11.80	11.98	11.70	11.85	41,285	+0.05(+0.42%)
May 04, 2016	12.31	12.37	11.74	11.80	59,120	-0.42(-3.44%)
May 03, 2016	12.45	12.63	12.12	12.22	69,606	-0.19(-1.53%)