Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.65	20.83	20.41	20.77	63,406	+0.12(+0.58%)
Jul 30, 2015	20.48	20.65	20.39	20.65	32,657	+0.03(+0.17%)
Jul 29, 2015	20.23	20.65	20.10	20.61	43,206	+0.30(+1.48%)
Jul 28, 2015	20.56	20.56	20.28	20.31	24,819	-0.15(-0.72%)
Jul 27, 2015	19.99	20.57	19.71	20.46	42,091	+0.41(+2.06%)
Jul 24, 2015	20.06	20.36	19.88	20.04	47,220	-0.03(-0.13%)
Jul 23, 2015	19.55	20.65	19.55	20.07	36,122	+0.18(+0.91%)
Jul 22, 2015	19.75	20.01	19.61	19.89	16,358	+0.14(+0.70%)
Jul 21, 2015	20.01	20.14	19.71	19.75	17,743	-0.21(-1.04%)
Jul 20, 2015	20.15	20.15	19.93	19.96	15,157	-0.16(-0.81%)
Jul 17, 2015	20.16	20.16	19.95	20.12	28,460	+0.03(+0.13%)
Jul 16, 2015	20.22	20.40	20.02	20.10	15,905	+0.01(+0.04%)
Jul 15, 2015	20.10	20.22	19.97	20.09	15,196	-0.01(-0.04%)
Jul 14, 2015	19.87	20.17	19.84	20.10	13,806	+0.15(+0.73%)
Jul 13, 2015	20.00	20.13	19.88	19.95	37,193	+0.02(+0.09%)
Jul 10, 2015	19.68	20.09	19.63	19.93	57,075	+0.41(+2.12%)
Jul 09, 2015	19.37	19.71	19.35	19.52	37,941	+0.32(+1.66%)
Jul 08, 2015	19.06	19.29	18.96	19.20	35,772	+0.02(+0.09%)
Jul 07, 2015	19.59	19.59	19.09	19.18	52,873	-0.33(-1.68%)
Jul 06, 2015	19.37	19.64	19.19	19.51	28,594	+0.02(+0.09%)
Jul 02, 2015	19.82	19.49	19.49	19.49	10,806	-0.33(-1.65%)
Jul 01, 2015	19.78	19.94	19.69	19.82	26,204	+0.22(+1.14%)
Jun 30, 2015	19.66	19.71	19.47	19.60	31,708	+0.15(+0.80%)
Jun 29, 2015	19.79	19.96	19.39	19.44	34,322	-0.52(-2.59%)
Jun 26, 2015	20.06	20.10	19.82	19.96	197,334	+0.00(+0.00%)
Jun 25, 2015	19.89	19.99	19.83	19.96	33,340	+0.19(+0.96%)
Jun 24, 2015	19.79	19.91	19.70	19.77	35,861	-0.06(-0.30%)
Jun 23, 2015	19.54	19.85	19.54	19.83	31,626	+0.28(+1.41%)
Jun 22, 2015	19.46	19.58	19.41	19.55	24,909	+0.15(+0.80%)
Jun 19, 2015	19.23	19.42	19.23	19.40	74,692	+0.08(+0.40%)
Jun 18, 2015	19.11	19.33	18.93	19.32	35,018	+0.34(+1.77%)
Jun 17, 2015	19.27	19.27	18.89	18.98	20,222	-0.22(-1.12%)
Jun 16, 2015	18.88	19.20	18.84	19.20	33,001	+0.21(+1.09%)
Jun 15, 2015	18.78	19.06	18.61	18.99	34,324	+0.04(+0.23%)
Jun 12, 2015	18.98	19.02	18.89	18.95	14,429	-0.15(-0.77%)
Jun 11, 2015	19.18	19.19	18.78	19.10	29,249	-0.13(-0.67%)
Jun 10, 2015	19.06	19.44	18.89	19.23	56,906	+0.32(+1.68%)
Jun 09, 2015	18.80	19.00	18.63	18.91	33,895	+0.08(+0.41%)
Jun 08, 2015	18.71	18.88	18.62	18.83	28,637	+0.14(+0.74%)
Jun 05, 2015	18.36	18.71	18.20	18.69	31,583	+0.40(+2.21%)
Jun 04, 2015	18.42	18.59	18.15	18.29	18,347	-0.28(-1.53%)
Jun 03, 2015	18.44	18.64	18.24	18.57	133,865	+0.16(+0.89%)
Jun 02, 2015	18.14	18.42	18.12	18.41	17,718	+0.21(+1.13%)
Jun 01, 2015	18.26	18.26	17.99	18.20	19,850	+0.08(+0.43%)
May 29, 2015	18.37	18.37	18.08	18.13	23,250	-0.32(-1.72%)
May 28, 2015	18.38	18.47	18.27	18.44	12,933	-0.03(-0.19%)
May 27, 2015	18.20	18.55	18.09	18.48	24,371	+0.22(+1.22%)
May 26, 2015	18.34	18.45	18.14	18.26	33,816	-0.17(-0.93%)
May 22, 2015	18.47	18.43	18.43	18.43	49,865	-0.18(-0.97%)
May 21, 2015	18.63	18.64	18.40	18.61	18,951	+0.05(+0.28%)
May 20, 2015	18.64	18.66	18.44	18.56	24,956	-0.01(-0.05%)
May 19, 2015	18.49	18.57	18.39	18.57	31,449	+0.18(+0.98%)
May 18, 2015	18.30	18.51	18.21	18.38	83,752	+0.19(+1.04%)
May 15, 2015	18.22	18.38	18.02	18.20	96,848	-0.01(-0.05%)
May 14, 2015	18.02	18.22	17.90	18.20	31,507	+0.22(+1.24%)
May 13, 2015	18.06	18.07	17.89	17.98	19,205	-0.13(-0.71%)
May 12, 2015	17.98	18.14	17.85	18.11	30,400	+0.11(+0.62%)
May 11, 2015	17.89	18.19	17.88	18.00	53,272	+0.11(+0.62%)
May 08, 2015	17.99	18.01	17.80	17.89	37,512	+0.09(+0.53%)
May 07, 2015	17.72	18.04	17.67	17.79	86,626	-0.03(-0.19%)
May 06, 2015	17.76	17.85	17.71	17.83	62,819	+0.05(+0.29%)
May 05, 2015	17.81	17.84	17.51	17.78	87,434	-0.03(-0.19%)
May 04, 2015	17.66	17.97	17.59	17.81	124,851	+0.10(+0.58%)