Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	12.34	12.34	11.92	12.06	50,559	-0.18(-1.46%)
Aug 30, 2011	12.22	12.34	11.97	12.24	42,947	-0.11(-0.92%)
Aug 29, 2011	11.81	12.43	11.81	12.35	117,125	+0.62(+5.28%)
Aug 26, 2011	11.28	11.78	11.21	11.73	51,819	+0.38(+3.37%)
Aug 25, 2011	11.72	11.72	11.33	11.35	58,018	-0.37(-3.20%)
Aug 24, 2011	11.50	11.78	11.50	11.72	49,037	+0.11(+0.98%)
Aug 23, 2011	10.97	11.61	10.89	11.61	69,175	+0.79(+7.30%)
Aug 22, 2011	11.15	11.22	10.76	10.82	31,456	+0.05(+0.45%)
Aug 19, 2011	10.72	11.06	10.72	10.77	60,118	-0.16(-1.49%)
Aug 18, 2011	11.10	11.36	10.72	10.93	95,900	-0.37(-3.31%)
Aug 17, 2011	11.37	11.45	11.27	11.31	40,039	-0.01(-0.07%)
Aug 16, 2011	11.08	11.49	11.08	11.32	63,033	+0.06(+0.51%)
Aug 15, 2011	10.79	11.40	10.79	11.26	55,650	+0.60(+5.66%)
Aug 12, 2011	11.28	11.28	10.58	10.66	29,224	-0.48(-4.32%)
Aug 11, 2011	10.67	11.41	10.59	11.14	64,328	+0.55(+5.15%)
Aug 10, 2011	11.02	11.37	10.55	10.59	92,539	-0.81(-7.08%)
Aug 09, 2011	10.89	11.41	9.949	11.40	88,064	+0.87(+8.28%)
Aug 08, 2011	11.28	11.61	10.41	10.53	99,423	-0.77(-6.78%)
Aug 05, 2011	11.41	11.61	11.13	11.29	33,243	+0.05(+0.43%)
Aug 04, 2011	11.54	11.81	11.20	11.24	58,055	-0.44(-3.77%)
Aug 03, 2011	11.19	11.72	11.19	11.68	56,770	+0.56(+5.06%)
Aug 02, 2011	11.31	11.50	11.11	11.12	65,607	-0.24(-2.15%)
Aug 01, 2011	11.46	11.52	11.29	11.37	48,859	+0.00(+0.00%)
Jul 29, 2011	11.17	11.45	11.10	11.37	30,726	+0.09(+0.79%)
Jul 28, 2011	11.37	11.39	11.02	11.28	84,984	+0.68(+6.46%)
Jul 27, 2011	10.82	10.82	10.45	10.59	84,552	-0.26(-2.40%)
Jul 26, 2011	11.07	11.08	10.83	10.85	19,173	-0.17(-1.55%)
Jul 25, 2011	11.06	11.17	10.97	11.02	29,961	-0.17(-1.53%)
Jul 22, 2011	11.39	11.46	11.16	11.19	48,882	-0.24(-2.07%)
Jul 21, 2011	11.15	11.68	10.89	11.43	73,127	+0.37(+3.31%)
Jul 20, 2011	11.09	11.10	10.83	11.06	9,158	-0.02(-0.15%)
Jul 19, 2011	10.75	11.11	10.75	11.08	27,335	+0.41(+3.82%)
Jul 18, 2011	10.85	10.95	10.63	10.67	27,947	-0.22(-2.02%)
Jul 15, 2011	10.87	10.93	10.76	10.89	29,450	+0.06(+0.53%)
Jul 14, 2011	10.69	10.92	10.69	10.84	25,888	-0.12(-1.12%)
Jul 13, 2011	10.86	10.97	10.77	10.96	32,832	+0.20(+1.89%)
Jul 12, 2011	10.88	11.10	10.69	10.75	31,269	-0.14(-1.27%)
Jul 11, 2011	10.97	11.16	10.78	10.89	42,966	-0.28(-2.48%)
Jul 08, 2011	11.08	11.19	10.94	11.17	30,748	-0.12(-1.08%)
Jul 07, 2011	11.20	11.39	11.11	11.29	50,602	+0.20(+1.76%)
Jul 06, 2011	10.69	11.15	10.26	11.10	45,957	+0.34(+3.18%)
Jul 05, 2011	10.93	10.93	10.47	10.75	23,304	-0.19(-1.71%)
Jul 01, 2011	11.04	11.06	10.91	10.94	35,237	-0.08(-0.74%)
Jun 30, 2011	10.82	11.04	10.76	11.02	57,320	+0.19(+1.73%)
Jun 29, 2011	11.28	11.28	10.82	10.84	60,553	-0.37(-3.34%)
Jun 28, 2011	11.27	11.30	11.15	11.21	48,534	-0.07(-0.58%)
Jun 27, 2011	10.81	11.28	10.75	11.28	109,712	+0.44(+4.06%)
Jun 24, 2011	10.64	10.87	10.39	10.84	396,399	+0.23(+2.15%)
Jun 23, 2011	10.31	10.72	10.23	10.61	49,968	+0.14(+1.32%)
Jun 22, 2011	10.89	11.12	10.44	10.47	88,234	-0.52(-4.74%)
Jun 21, 2011	10.99	10.99	10.76	10.99	46,836	+0.06(+0.52%)
Jun 20, 2011	10.87	10.94	10.49	10.93	39,856	+0.29(+2.68%)
Jun 17, 2011	10.58	10.80	10.53	10.65	101,847	+0.17(+1.63%)
Jun 16, 2011	10.40	10.69	10.34	10.48	66,220	+0.06(+0.55%)
Jun 15, 2011	10.26	10.44	10.21	10.42	91,711	+0.04(+0.39%)
Jun 14, 2011	10.44	10.47	10.28	10.38	87,631	+0.08(+0.79%)
Jun 13, 2011	10.31	10.38	10.19	10.30	70,326	+0.05(+0.50%)
Jun 10, 2011	10.25	10.47	10.17	10.25	90,339	-0.10(-0.94%)
Jun 09, 2011	10.13	10.63	10.13	10.35	31,723	+0.26(+2.57%)
Jun 08, 2011	10.49	10.68	10.01	10.09	86,453	-0.46(-4.38%)
Jun 07, 2011	10.51	10.69	10.32	10.55	96,062	+0.18(+1.72%)
Jun 06, 2011	10.50	10.53	10.34	10.37	55,833	-0.05(-0.47%)