Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.741	8.757	8.343	8.590	49,669	-0.23(-2.62%)
Jul 30, 2009	8.757	9.155	8.430	8.821	26,879	+0.06(+0.73%)
Jul 29, 2009	8.637	8.828	8.637	8.757	55,894	+0.00(+0.00%)
Jul 28, 2009	8.255	8.757	8.096	8.757	43,916	+0.39(+4.66%)
Jul 27, 2009	8.208	8.375	8.208	8.367	18,459	+0.06(+0.67%)
Jul 24, 2009	8.064	8.311	8.016	8.311	22,075	+0.07(+0.87%)
Jul 23, 2009	8.001	8.255	7.658	8.239	59,839	+0.19(+2.37%)
Jul 22, 2009	8.072	8.216	7.985	8.048	15,192	-0.17(-2.03%)
Jul 21, 2009	8.048	8.255	7.750	8.216	89,635	+0.25(+3.20%)
Jul 20, 2009	8.247	8.247	7.626	7.961	75,811	-0.28(-3.38%)
Jul 17, 2009	8.136	8.247	8.120	8.239	38,148	+0.08(+0.98%)
Jul 16, 2009	7.873	8.160	7.738	8.160	47,832	+0.20(+2.50%)
Jul 15, 2009	7.706	7.961	7.459	7.961	32,236	+0.43(+5.71%)
Jul 14, 2009	7.396	7.650	7.324	7.531	13,565	+0.05(+0.64%)
Jul 13, 2009	7.499	7.658	7.364	7.483	20,167	+0.01(+0.11%)
Jul 10, 2009	7.093	7.523	6.997	7.475	11,795	+0.34(+4.80%)
Jul 09, 2009	7.579	7.579	7.133	7.133	11,576	-0.39(-5.19%)
Jul 08, 2009	7.634	7.770	7.332	7.523	25,722	-0.04(-0.53%)
Jul 07, 2009	7.770	7.802	7.483	7.563	16,443	-0.21(-2.76%)
Jul 06, 2009	7.706	7.905	7.563	7.778	13,692	+0.00(+0.00%)
Jul 02, 2009	7.666	7.945	7.658	7.778	32,706	-0.06(-0.71%)
Jul 01, 2009	7.356	7.913	7.356	7.833	43,201	+0.60(+8.25%)
Jun 30, 2009	7.356	7.722	7.181	7.236	47,088	-0.10(-1.41%)
Jun 29, 2009	7.125	7.475	6.751	7.340	34,590	+0.18(+2.44%)
Jun 26, 2009	7.021	7.364	6.460	7.165	195,854	+0.07(+1.01%)
Jun 25, 2009	7.053	7.093	6.655	7.093	17,902	+0.19(+2.77%)
Jun 24, 2009	7.085	7.555	6.775	6.902	47,229	-0.07(-1.03%)
Jun 23, 2009	7.173	7.173	6.894	6.974	17,277	-0.10(-1.46%)
Jun 22, 2009	7.141	7.228	6.926	7.077	46,062	-0.16(-2.20%)
Jun 19, 2009	7.157	7.236	6.743	7.236	66,748	-0.01(-0.11%)
Jun 18, 2009	6.775	7.260	6.775	7.244	16,284	+0.47(+6.93%)
Jun 17, 2009	6.424	6.822	6.424	6.775	21,663	+0.37(+5.85%)
Jun 16, 2009	7.021	7.021	6.385	6.400	29,256	-0.49(-7.16%)
Jun 15, 2009	6.830	7.013	6.830	6.894	12,098	-0.14(-2.04%)
Jun 12, 2009	7.005	7.149	6.846	7.037	17,027	-0.07(-1.01%)
Jun 11, 2009	7.101	7.348	6.997	7.109	9,056	+0.06(+0.79%)
Jun 10, 2009	7.348	7.348	6.942	7.053	19,071	-0.22(-3.06%)
Jun 09, 2009	7.141	7.348	6.966	7.276	7,227	+0.13(+1.78%)
Jun 08, 2009	7.220	7.276	6.918	7.149	31,371	+0.00(+0.00%)
Jun 05, 2009	7.419	7.507	7.109	7.149	5,993	-0.19(-2.60%)
Jun 04, 2009	7.666	7.746	6.806	7.340	43,019	-0.33(-4.36%)
Jun 03, 2009	7.666	7.722	7.037	7.674	23,939	-0.06(-0.82%)
Jun 02, 2009	7.165	7.762	6.870	7.738	49,708	+0.61(+8.60%)
Jun 01, 2009	6.424	7.133	6.424	7.125	39,100	+0.85(+13.58%)
May 29, 2009	6.536	6.615	6.170	6.273	33,789	-0.21(-3.31%)
May 28, 2009	6.607	6.942	6.209	6.488	49,556	-0.31(-4.57%)
May 27, 2009	7.117	7.547	6.767	6.798	12,591	-0.37(-5.11%)
May 26, 2009	6.663	7.204	6.663	7.165	37,585	+0.47(+7.02%)
May 22, 2009	6.870	7.077	6.687	6.695	11,446	-0.14(-1.98%)
May 21, 2009	6.806	7.244	6.631	6.830	28,043	-0.08(-1.15%)
May 20, 2009	7.451	7.451	6.822	6.910	36,129	-0.44(-5.96%)
May 19, 2009	7.451	7.459	7.093	7.348	29,502	-0.21(-2.84%)
May 18, 2009	6.910	7.571	6.910	7.563	22,755	+0.80(+11.76%)
May 15, 2009	7.356	7.356	6.759	6.767	39,134	-0.48(-6.59%)
May 14, 2009	7.029	7.400	7.029	7.244	15,038	+0.29(+4.12%)
May 13, 2009	7.125	7.419	6.958	6.958	38,518	-0.18(-2.46%)
May 12, 2009	7.165	7.706	7.125	7.133	31,753	+0.02(+0.34%)
May 11, 2009	7.396	7.650	7.109	7.109	18,881	-0.70(-8.97%)
May 08, 2009	6.926	7.953	6.926	7.809	58,289	+0.99(+14.47%)
May 07, 2009	7.467	7.467	6.727	6.822	47,334	-0.48(-6.54%)
May 06, 2009	7.005	7.969	7.005	7.300	39,237	+0.00(+0.00%)
May 05, 2009	7.563	8.032	7.173	7.300	36,340	-0.30(-3.98%)
May 04, 2009	7.443	7.969	7.197	7.603	21,556	+0.47(+6.58%)