Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		29.30	29.30	29.30	0	+0.15(+0.51%)
Aug 30, 2018	29.10	29.40	28.75	29.15	276,006	+0.15(+0.52%)
Aug 29, 2018	29.20	29.20	28.45	29.00	160,815	+0.05(+0.17%)
Aug 28, 2018	28.20	29.30	28.15	28.95	254,090	+0.65(+2.30%)
Aug 27, 2018	27.85	29.00	27.75	28.30	219,427	+0.40(+1.43%)
Aug 24, 2018	27.20	28.30	27.20	27.90	224,400	+0.65(+2.39%)
Aug 23, 2018	27.10	27.65	27.05	27.25	213,038	+0.20(+0.74%)
Aug 22, 2018	26.70	27.15	26.55	27.05	375,396	+0.40(+1.50%)
Aug 21, 2018	26.70	27.10	26.50	26.65	268,278	+0.05(+0.19%)
Aug 20, 2018	26.45	27.45	26.45	26.60	217,820	+0.35(+1.33%)
Aug 17, 2018	26.35	26.50	26.00	26.25	180,300	-0.10(-0.38%)
Aug 16, 2018	26.70	26.95	26.25	26.35	233,975	-0.35(-1.31%)
Aug 15, 2018	27.05	27.10	26.15	26.70	277,534	-0.35(-1.29%)
Aug 14, 2018	27.40	27.70	26.85	27.05	378,394	-0.20(-0.73%)
Aug 13, 2018	27.40	28.10	27.15	27.25	461,424	-0.25(-0.91%)
Aug 10, 2018	26.25	27.95	26.05	27.50	419,400	+1.35(+5.16%)
Aug 09, 2018	26.15	26.50	25.90	26.15	275,349	-0.10(-0.38%)
Aug 08, 2018	26.75	26.93	25.95	26.25	347,303	-0.55(-2.05%)
Aug 07, 2018	26.30	27.15	26.10	26.80	376,433	+0.70(+2.68%)
Aug 06, 2018	26.35	26.70	26.05	26.10	281,305	-0.30(-1.14%)
Aug 03, 2018	27.00	27.90	26.20	26.40	616,000	-0.55(-2.04%)
Aug 02, 2018	26.00	27.50	25.15	26.95	1,460,550	+0.90(+3.45%)
Aug 01, 2018	27.00	27.90	25.65	26.05	3,522,619	-6.30(-19.47%)
Jul 31, 2018	31.60	32.75	31.07	32.35	438,501	+0.70(+2.21%)
Jul 30, 2018	31.00	32.35	31.00	31.65	576,098	+0.55(+1.77%)
Jul 27, 2018	32.00	32.05	30.20	31.10	311,200	-1.10(-3.42%)
Jul 26, 2018	32.05	32.65	31.65	32.20	523,052	+0.20(+0.63%)
Jul 25, 2018	32.30	33.15	31.95	32.00	353,885	-0.25(-0.78%)
Jul 24, 2018	33.20	33.20	31.75	32.25	466,468	-1.15(-3.44%)
Jul 23, 2018	33.65	33.85	33.05	33.40	239,688	-0.52(-1.55%)
Jul 20, 2018		34.35	33.85	33.92	215,888	-0.18(-0.51%)
Jul 19, 2018	34.40	34.55	34.00	34.10	207,869	-0.40(-1.16%)
Jul 18, 2018	34.40	34.85	33.90	34.50	218,077	+0.15(+0.44%)
Jul 17, 2018	33.00	34.65	33.00	34.35	408,483	+1.30(+3.93%)
Jul 16, 2018	33.50	33.60	32.85	33.05	358,396	-0.65(-1.93%)
Jul 13, 2018				33.70	388,530	-1.35(-3.85%)
Jul 12, 2018	36.00	36.00	34.98	35.05	197,456	-0.75(-2.09%)
Jul 11, 2018	35.50	36.00	34.85	35.80	246,145	+0.30(+0.85%)
Jul 10, 2018	35.50	35.65	34.75	35.50	242,835	+0.20(+0.57%)
Jul 09, 2018	36.55	36.55	35.00	35.30	238,430	-1.30(-3.55%)
Jul 06, 2018	36.45	37.10	36.05	36.60	109,390	+0.25(+0.69%)
Jul 05, 2018	35.65	36.35	34.97	36.35	154,143	+1.00(+2.83%)
Jul 03, 2018		35.35	35.35	35.35	0	+0.00(+0.00%)
Jul 02, 2018	36.95	37.08	35.10	35.35	325,911	-2.10(-5.61%)
Jun 29, 2018	38.00	38.00	37.20	37.45	380,586	-0.45(-1.19%)
Jun 28, 2018	36.65	38.25	36.65	37.90	240,581	+1.15(+3.13%)
Jun 27, 2018	37.60	37.90	36.60	36.75	322,502	-0.80(-2.13%)
Jun 26, 2018	36.90	37.95	36.77	37.55	302,343	+0.60(+1.62%)
Jun 25, 2018	36.90	37.25	36.50	36.95	185,520	+0.10(+0.27%)
Jun 22, 2018	36.60	37.00	36.45	36.85	564,509	+0.20(+0.55%)
Jun 21, 2018	36.80	37.45	36.45	36.65	211,512	-0.10(-0.27%)
Jun 20, 2018	37.00	37.45	36.65	36.75	191,918	-0.30(-0.81%)
Jun 19, 2018	37.10	37.35	36.60	37.05	143,364	-0.15(-0.40%)
Jun 18, 2018	36.00	37.45	35.80	37.20	193,199	+1.00(+2.76%)
Jun 15, 2018		37.05	36.15	36.20	464,924	-0.80(-2.16%)
Jun 14, 2018	37.60	38.55	36.65	37.00	349,144	-0.25(-0.67%)
Jun 13, 2018	38.75	39.25	35.80	37.25	564,395	-1.55(-3.99%)
Jun 12, 2018	42.20	42.55	38.20	38.80	574,582	-3.25(-7.73%)
Jun 11, 2018	40.80	42.15	40.55	42.05	184,965	+1.35(+3.32%)
Jun 08, 2018	41.45	41.95	40.70	40.70	128,206	-0.75(-1.81%)
Jun 07, 2018	42.65	42.70	41.35	41.45	258,933	-1.25(-2.93%)
Jun 06, 2018	42.25	42.95	42.20	42.70	173,794	+0.65(+1.55%)
Jun 05, 2018	41.50	42.20	41.40	42.05	199,966	+0.30(+0.72%)
Jun 04, 2018	42.20	42.65	40.60	41.75	193,083	-0.45(-1.07%)