Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	18.63	19.17	18.55	19.16	193,516	+0.50(+2.68%)
Oct 29, 2015	18.84	19.07	18.43	18.66	304,540	-0.18(-0.96%)
Oct 28, 2015	18.19	19.12	17.87	18.84	433,776	+0.67(+3.69%)
Oct 27, 2015	18.58	19.05	17.98	18.17	353,519	-0.49(-2.63%)
Oct 26, 2015	18.82	19.18	18.27	18.66	283,793	-0.32(-1.69%)
Oct 23, 2015	17.70	19.02	17.70	18.98	261,245	+1.27(+7.17%)
Oct 22, 2015	18.18	18.18	17.45	17.71	391,696	-0.31(-1.72%)
Oct 21, 2015	18.86	18.86	17.52	18.02	378,721	-0.65(-3.48%)
Oct 20, 2015	19.36	19.64	18.53	18.67	266,697	-0.83(-4.26%)
Oct 19, 2015	19.53	20.40	18.87	19.50	302,493	-0.03(-0.15%)
Oct 16, 2015	19.17	19.58	19.02	19.53	205,021	+0.43(+2.25%)
Oct 15, 2015	18.29	19.17	18.23	19.10	490,083	+0.74(+4.03%)
Oct 14, 2015	18.38	19.28	18.06	18.36	692,787	-0.01(-0.05%)
Oct 13, 2015	19.06	19.66	18.30	18.37	559,354	-0.68(-3.57%)
Oct 12, 2015	20.10	20.48	18.78	19.05	625,113	-0.95(-4.75%)
Oct 09, 2015	20.64	21.01	19.97	20.00	446,871	-0.72(-3.47%)
Oct 08, 2015	20.70	21.20	20.06	20.72	426,936	-0.31(-1.47%)
Oct 07, 2015	20.74	21.06	20.05	21.03	336,643	+0.49(+2.39%)
Oct 06, 2015	21.79	21.81	20.05	20.54	481,933	-1.43(-6.51%)
Oct 05, 2015	21.68	22.30	21.50	21.97	527,481	+0.57(+2.66%)
Oct 02, 2015	20.51	21.52	20.02	21.40	416,313	+0.81(+3.93%)
Oct 01, 2015	23.13	23.13	19.63	20.59	1,219,334	-2.81(-12.01%)
Sep 30, 2015	22.24	23.75	22.24	23.40	717,745	+1.11(+4.98%)
Sep 29, 2015	20.54	23.35	20.45	22.29	1,032,326	+2.27(+11.34%)
Sep 28, 2015	21.00	21.00	19.30	20.02	503,717	-0.98(-4.67%)
Sep 25, 2015	23.37	23.37	20.76	21.00	492,615	-2.16(-9.33%)
Sep 24, 2015	24.29	24.29	22.89	23.16	283,823	-0.88(-3.66%)
Sep 23, 2015	24.25	25.02	23.76	24.04	199,871	-0.01(-0.04%)
Sep 22, 2015	25.92	26.14	24.02	24.05	676,493	-2.08(-7.96%)
Sep 21, 2015	26.56	28.00	25.98	26.13	424,277	-0.30(-1.14%)
Sep 18, 2015	26.26	26.65	25.61	26.43	2,035,055	-0.36(-1.34%)
Sep 17, 2015	26.02	26.90	26.00	26.79	280,141	+0.82(+3.16%)
Sep 16, 2015	25.75	26.11	25.24	25.97	258,092	+0.12(+0.46%)
Sep 15, 2015	26.08	26.32	25.64	25.85	253,735	-0.32(-1.22%)
Sep 14, 2015	25.39	26.21	25.39	26.17	275,493	+0.90(+3.56%)
Sep 11, 2015	25.08	25.34	24.94	25.27	191,045	+0.13(+0.52%)
Sep 10, 2015	24.72	25.25	24.51	25.14	269,323	+0.36(+1.45%)
Sep 09, 2015	25.57	25.57	24.58	24.78	204,824	-0.66(-2.59%)
Sep 08, 2015	25.40	25.75	25.09	25.44	266,294	+0.42(+1.68%)
Sep 04, 2015	25.05	25.02	25.02	25.02	124,900	-0.26(-1.03%)
Sep 03, 2015	26.01	26.06	25.20	25.28	133,380	-0.57(-2.21%)
Sep 02, 2015	26.26	26.68	25.70	25.85	173,910	-0.11(-0.42%)
Sep 01, 2015	25.00	26.78	25.00	25.96	490,747	+0.50(+1.96%)
Aug 31, 2015	25.16	25.72	25.16	25.46	248,112	+0.11(+0.43%)
Aug 28, 2015	25.34	25.72	25.05	25.35	211,562	-0.09(-0.35%)
Aug 27, 2015	25.89	26.18	25.23	25.44	217,941	-0.33(-1.28%)
Aug 26, 2015	25.94	26.06	24.84	25.77	264,766	+0.19(+0.74%)
Aug 25, 2015	26.18	26.60	25.12	25.58	331,986	+0.26(+1.03%)
Aug 24, 2015	27.24	27.24	25.03	25.32	406,728	-2.40(-8.66%)
Aug 21, 2015	27.62	28.03	27.02	27.72	326,754	-0.39(-1.39%)
Aug 20, 2015	29.00	29.28	27.67	28.11	267,624	-1.09(-3.73%)
Aug 19, 2015	29.81	30.01	29.14	29.20	222,812	-0.72(-2.41%)
Aug 18, 2015	28.75	30.60	28.75	29.92	242,872	+1.20(+4.18%)
Aug 17, 2015	28.54	29.00	28.12	28.72	167,207	+0.16(+0.56%)
Aug 14, 2015	28.23	30.47	27.80	28.56	136,293	+0.37(+1.31%)
Aug 13, 2015	28.14	28.75	27.90	28.19	126,269	-0.03(-0.11%)
Aug 12, 2015	27.61	28.75	27.00	28.22	442,032	+0.57(+2.06%)
Aug 11, 2015	27.54	27.92	27.08	27.65	206,720	+0.02(+0.07%)
Aug 10, 2015	27.75	27.89	27.33	27.63	183,595	-0.12(-0.43%)
Aug 07, 2015	27.98	28.40	26.69	27.75	412,907	-0.25(-0.89%)
Aug 06, 2015	29.91	30.80	26.21	28.00	759,118	-2.21(-7.32%)
Aug 05, 2015	30.42	30.79	29.77	30.21	263,756	+0.07(+0.23%)
Aug 04, 2015	30.10	30.32	29.46	30.14	135,560	+0.17(+0.57%)