Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.850	8.450	7.834	8.186	23,922	+0.21(+2.61%)
Jul 29, 2010	8.186	8.226	7.898	7.978	34,654	-0.15(-1.87%)
Jul 28, 2010	8.602	8.602	8.102	8.130	40,348	-0.52(-6.01%)
Jul 27, 2010	8.466	8.770	8.306	8.650	53,740	+0.25(+2.95%)
Jul 26, 2010	8.106	8.450	7.882	8.402	59,272	+0.26(+3.14%)
Jul 23, 2010	7.634	8.242	7.538	8.146	60,624	+0.53(+6.93%)
Jul 22, 2010	7.554	7.642	7.475	7.618	52,114	+0.27(+3.70%)
Jul 21, 2010	7.810	7.890	7.291	7.347	48,638	-0.23(-3.06%)
Jul 20, 2010	7.235	7.698	7.235	7.578	47,024	+0.12(+1.61%)
Jul 19, 2010	7.522	7.698	7.315	7.459	71,234	-0.02(-0.21%)
Jul 16, 2010	7.730	7.866	7.403	7.475	62,296	-0.34(-4.40%)
Jul 15, 2010	8.178	8.202	7.626	7.818	43,457	-0.37(-4.49%)
Jul 14, 2010	8.250	8.266	8.074	8.186	29,506	-0.08(-0.97%)
Jul 13, 2010	7.914	8.274	7.818	8.266	56,722	+0.50(+6.38%)
Jul 12, 2010	7.842	8.018	7.770	7.770	33,647	-0.06(-0.82%)
Jul 09, 2010	7.850	7.898	7.618	7.834	19,937	+0.08(+1.03%)
Jul 08, 2010	7.938	8.098	7.562	7.754	56,042	-0.12(-1.52%)
Jul 07, 2010	7.435	7.938	7.435	7.874	66,582	+0.50(+6.72%)
Jul 06, 2010	7.922	8.010	7.379	7.379	36,930	-0.46(-5.91%)
Jul 02, 2010	7.818	8.050	7.818	7.842	19,435	+0.11(+1.45%)
Jul 01, 2010	7.770	7.874	7.491	7.730	38,129	+0.02(+0.31%)
Jun 30, 2010	8.194	8.250	7.674	7.706	24,233	-0.46(-5.68%)
Jun 29, 2010	8.394	8.538	8.042	8.170	39,071	-0.32(-3.77%)
Jun 25, 2010	8.106	8.498	7.922	8.490	771,663	+0.45(+5.57%)
Jun 24, 2010	7.794	8.122	7.794	8.042	60,157	+0.17(+2.13%)
Jun 23, 2010	7.778	7.962	7.594	7.874	34,923	+0.07(+0.92%)
Jun 22, 2010	7.994	8.106	7.459	7.802	39,333	-0.14(-1.71%)
Jun 21, 2010	8.242	8.242	7.666	7.938	29,785	-0.15(-1.88%)
Jun 18, 2010	7.930	8.322	7.882	8.090	70,467	+0.28(+3.58%)
Jun 17, 2010	7.890	7.930	7.586	7.810	17,407	+0.02(+0.21%)
Jun 16, 2010	7.930	7.946	7.778	7.794	25,826	-0.04(-0.51%)
Jun 15, 2010	7.786	7.898	7.594	7.834	47,025	+0.13(+1.66%)
Jun 14, 2010	7.730	8.074	7.658	7.706	31,709	-0.04(-0.49%)
Jun 11, 2010	7.347	7.768	7.239	7.744	55,997	+0.25(+3.40%)
Jun 10, 2010	7.387	7.498	7.045	7.490	44,067	+0.24(+3.29%)
Jun 09, 2010	7.442	7.498	7.164	7.251	34,913	-0.09(-1.19%)
Jun 08, 2010	7.450	7.554	7.140	7.339	24,660	-0.06(-0.75%)
Jun 07, 2010	7.832	8.102	7.315	7.394	118,247	-0.25(-3.33%)
Jun 04, 2010	7.689	8.007	7.442	7.649	77,102	-0.25(-3.22%)
Jun 03, 2010	7.887	8.118	7.665	7.903	27,500	-0.04(-0.50%)
Jun 02, 2010	7.434	7.951	7.355	7.943	23,889	+0.52(+6.96%)
Jun 01, 2010	7.895	8.031	7.426	7.426	43,923	-0.57(-7.16%)
May 28, 2010	8.213	8.253	7.911	7.999	17,286	-0.21(-2.61%)
May 27, 2010	7.975	8.229	7.760	8.213	32,264	+0.43(+5.52%)
May 26, 2010	7.625	8.118	7.625	7.784	29,275	+0.34(+4.59%)
May 25, 2010	7.371	7.720	7.363	7.442	30,531	-0.06(-0.74%)
May 24, 2010	7.601	8.086	7.371	7.498	25,498	-0.10(-1.26%)
May 21, 2010	7.490	7.816	7.383	7.593	63,951	+0.08(+1.06%)
May 20, 2010	7.816	8.198	7.458	7.514	44,687	-0.69(-8.43%)
May 19, 2010	8.396	8.396	8.174	8.206	18,852	-0.20(-2.37%)
May 18, 2010	8.857	8.857	8.396	8.404	14,491	-0.32(-3.65%)
May 17, 2010	8.706	8.850	8.547	8.722	12,629	+0.08(+0.92%)
May 14, 2010	8.667	8.738	8.516	8.643	21,505	-0.23(-2.60%)
May 13, 2010	9.017	9.047	8.754	8.873	15,721	-0.21(-2.28%)
May 12, 2010	8.762	9.120	8.587	9.080	44,380	+0.28(+3.16%)
May 11, 2010	8.221	9.048	8.070	8.802	40,769	+0.65(+7.97%)
May 10, 2010	8.110	8.333	7.983	8.152	44,933	+0.19(+2.42%)
May 07, 2010	8.182	8.349	7.848	7.959	34,619	-0.21(-2.53%)
May 06, 2010	8.468	8.579	8.150	8.166	29,554	-0.35(-4.11%)
May 05, 2010	8.627	8.754	8.436	8.516	39,414	-0.10(-1.11%)
May 04, 2010	8.531	8.714	8.388	8.611	57,567	-0.07(-0.82%)