Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.28	35.37	35.03	35.10	148,998	+0.04(+0.13%)
Jul 28, 2017	35.28	35.45	35.01	35.06	162,970	-0.27(-0.75%)
Jul 27, 2017	35.32	35.50	35.06	35.32	184,168	+0.18(+0.51%)
Jul 26, 2017	35.50	35.63	35.14	35.14	150,464	-0.40(-1.12%)
Jul 25, 2017	35.32	36.30	36.12	35.54	226,852	-0.58(-1.60%)
Jul 24, 2017	36.08	36.16	35.68	36.12	91,288	+0.40(+1.12%)
Jul 21, 2017	36.52	36.52	35.63	35.72	105,184	-0.31(-0.86%)
Jul 20, 2017		36.25	35.59	36.03	69,833	+0.18(+0.50%)
Jul 19, 2017	35.81	36.21	35.63	35.85	109,313	+0.09(+0.25%)
Jul 18, 2017	35.59	35.94	35.41	35.77	163,947	+0.00(+0.00%)
Jul 17, 2017	35.85	35.94	35.50	35.77	198,356	-0.18(-0.49%)
Jul 14, 2017	35.77	36.21	35.59	35.94	87,939	-0.13(-0.37%)
Jul 13, 2017	36.34	36.34	35.85	36.08	58,223	-0.22(-0.61%)
Jul 12, 2017	35.99	36.48	35.94	36.30	100,802	+0.31(+0.86%)
Jul 11, 2017	36.56	36.56	35.77	35.99	111,878	-0.49(-1.34%)
Jul 10, 2017	36.96	36.97	36.34	36.48	148,093	-0.49(-1.32%)
Jul 07, 2017	36.79	37.05	36.30	36.96	114,670	+0.44(+1.21%)
Jul 06, 2017	37.10	37.32	36.43	36.52	112,785	-0.67(-1.79%)
Jul 05, 2017	37.36	37.41	36.79	37.19	131,752	-0.22(-0.59%)
Jul 03, 2017	36.34	37.54	35.99	37.41	107,745	+1.20(+3.31%)
Jun 30, 2017	36.70	36.70	36.12	36.21	160,029	-0.35(-0.97%)
Jun 29, 2017	36.61	36.94	36.39	36.56	247,908	+0.22(+0.61%)
Jun 28, 2017	35.90	36.61	35.81	36.34	163,455	+0.67(+1.87%)
Jun 27, 2017	35.63	35.99	35.48	35.68	123,959	+0.18(+0.50%)
Jun 26, 2017	35.23	35.85	34.87	35.50	186,766	+0.04(+0.13%)
Jun 23, 2017	35.77	35.86	35.41	35.45	324,662	-0.13(-0.37%)
Jun 22, 2017	35.94	36.12	35.23	35.59	101,501	-0.40(-1.11%)
Jun 21, 2017	36.61	36.61	35.94	35.99	107,711	-0.49(-1.34%)
Jun 20, 2017	36.61	36.61	36.21	36.48	158,394	-0.31(-0.84%)
Jun 19, 2017	36.56	37.27	36.39	36.79	144,856	+0.31(+0.85%)
Jun 16, 2017	36.79	37.01	36.21	36.48	721,779	-0.58(-1.56%)
Jun 15, 2017	37.10	37.58	36.79	37.05	137,094	-0.40(-1.07%)
Jun 14, 2017	37.19	37.58	36.70	37.45	136,183	-0.04(-0.12%)
Jun 13, 2017	38.34	38.34	37.23	37.50	220,306	-0.61(-1.61%)
Jun 12, 2017	38.29	38.95	37.71	38.11	139,281	-0.13(-0.35%)
Jun 09, 2017	36.91	38.60	36.91	38.24	206,791	+1.46(+3.97%)
Jun 08, 2017	35.76	37.44	35.74	36.78	148,107	+1.06(+2.97%)
Jun 07, 2017	34.83	35.87	34.83	35.72	141,021	+0.93(+2.67%)
Jun 06, 2017	35.05	35.19	34.62	34.79	102,743	-0.53(-1.50%)
Jun 05, 2017	35.63	35.87	35.28	35.32	174,962	-0.58(-1.60%)
Jun 02, 2017	35.81	36.56	35.78	35.90	164,268	-0.09(-0.25%)
Jun 01, 2017	35.59	36.03	35.10	35.98	99,894	+0.49(+1.37%)
May 31, 2017	35.94	35.94	35.10	35.50	121,715	-0.31(-0.87%)
May 30, 2017	36.16	36.25	35.36	35.81	90,831	-0.53(-1.46%)
May 26, 2017	36.38	36.38	35.81	36.34	74,744	-0.04(-0.12%)
May 25, 2017	36.38	36.56	35.98	36.38	73,394	+0.00(+0.00%)
May 24, 2017	36.74	36.74	36.07	36.38	78,549	-0.27(-0.72%)
May 23, 2017	36.25	36.87	35.63	36.65	74,406	+0.40(+1.10%)
May 22, 2017	36.21	36.29	35.76	36.25	77,891	+0.09(+0.24%)
May 19, 2017	36.03	36.38	35.90	36.16	108,040	+0.18(+0.49%)
May 18, 2017	35.63	36.38	35.63	35.98	99,552	+0.18(+0.49%)
May 17, 2017	36.96	37.00	35.59	35.81	94,446	-1.68(-4.49%)
May 16, 2017	37.75	37.84	37.22	37.49	71,555	-0.27(-0.70%)
May 15, 2017	37.40	37.80	37.13	37.75	106,548	+0.53(+1.43%)
May 12, 2017	37.49	37.71	37.09	37.22	124,109	-0.44(-1.18%)
May 11, 2017	37.58	38.06	37.58	37.67	121,732	-0.22(-0.58%)
May 10, 2017	37.84	37.98	37.53	37.89	117,251	+0.00(+0.00%)
May 09, 2017	38.06	38.29	37.61	37.89	172,226	-0.09(-0.23%)
May 08, 2017	37.53	38.02	37.49	37.98	77,081	+0.22(+0.59%)
May 05, 2017	37.80	38.02	37.05	37.75	112,517	+0.18(+0.47%)
May 04, 2017	37.62	38.02	37.53	37.58	91,355	+0.18(+0.47%)
May 03, 2017	37.09	37.53	37.09	37.40	115,551	+0.04(+0.12%)
May 02, 2017	37.80	38.11	36.96	37.36	144,266	-0.31(-0.82%)