Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		39.30	39.30	39.30	0	+0.20(+0.51%)
Mar 28, 2018	38.90	39.15	38.15	39.10	236,262	+0.20(+0.51%)
Mar 27, 2018	39.40	39.50	37.05	38.90	214,822	-0.40(-1.02%)
Mar 26, 2018	38.85	39.70	38.50	39.30	218,065	+0.85(+2.21%)
Mar 23, 2018	38.95	39.45	38.30	38.45	141,774	-0.30(-0.77%)
Mar 22, 2018	39.10	39.62	38.50	38.75	167,728	-0.65(-1.65%)
Mar 21, 2018	39.75	40.00	39.30	39.40	260,957	-0.45(-1.13%)
Mar 20, 2018	39.15	39.90	39.10	39.85	145,915	+0.75(+1.92%)
Mar 19, 2018	38.70	39.75	38.35	39.10	214,190	+0.30(+0.77%)
Mar 16, 2018	38.45	39.05	38.15	38.80	351,569	+0.70(+1.84%)
Mar 15, 2018	38.55	38.65	37.83	38.10	113,937	-0.55(-1.42%)
Mar 14, 2018	38.95	39.25	38.00	38.65	163,368	-0.10(-0.26%)
Mar 13, 2018	38.85	39.30	38.15	38.75	170,946	-0.15(-0.39%)
Mar 12, 2018	37.75	39.00	37.02	38.90	219,343	+1.15(+3.05%)
Mar 09, 2018	36.90	38.10	36.60	37.75	226,146	+1.05(+2.86%)
Mar 08, 2018	36.65	37.00	36.30	36.70	154,432	+0.05(+0.14%)
Mar 07, 2018		36.90		36.65	271,722	+0.55(+1.52%)
Mar 06, 2018	36.05	36.25	35.55	36.10	248,036	-0.05(-0.14%)
Mar 05, 2018	35.50	36.40	35.50	36.15	202,312	+0.30(+0.84%)
Mar 02, 2018	35.85	36.25	35.60	35.85	346,150	-0.05(-0.14%)
Mar 01, 2018	36.80	37.15	35.12	35.90	362,842	-0.95(-2.58%)
Feb 28, 2018	36.85	38.20	36.05	36.85	361,450	+1.00(+2.79%)
Feb 27, 2018	36.30	37.00	35.85	35.85	186,644	-0.40(-1.10%)
Feb 26, 2018	36.10	36.60	35.85	36.25	122,010	+0.20(+0.55%)
Feb 23, 2018	36.05	36.40	34.95	36.05	192,929	+0.10(+0.28%)
Feb 22, 2018	36.95	37.27	35.75	35.95	182,886	-0.95(-2.57%)
Feb 21, 2018	37.10	37.85	36.80	36.90	119,058	-0.10(-0.27%)
Feb 20, 2018	37.65	38.17	36.90	37.00	167,573	-0.70(-1.86%)
Feb 16, 2018		37.70	37.70	37.70	0	-0.10(-0.26%)
Feb 15, 2018	36.40	38.10	36.00	37.80	241,400	+1.38(+3.77%)
Feb 14, 2018	35.55	37.00	35.55	36.42	225,694	+0.62(+1.75%)
Feb 13, 2018	35.80	36.00	35.45	35.80	149,262	-0.20(-0.56%)
Feb 12, 2018	36.10	36.35	35.45	36.00	482,098	+0.15(+0.42%)
Feb 09, 2018	35.50	35.95	34.05	35.85	292,084	+0.70(+1.99%)
Feb 08, 2018		36.10	35.00	35.15	285,728	-0.95(-2.63%)
Feb 07, 2018	36.50	36.50	36.50	36.10	344,997	-0.50(-1.37%)
Feb 06, 2018	35.60	36.90	35.45	36.60	466,551	+0.10(+0.27%)
Feb 05, 2018	36.50	37.40	35.35	36.50	200,211	-0.50(-1.35%)
Feb 02, 2018	37.55	37.60	36.85	37.00	584,651	-0.70(-1.86%)
Feb 01, 2018	37.10	37.90	36.85	37.70	446,218	+0.35(+0.94%)
Jan 31, 2018	37.10	37.60	36.70	37.35	238,312	+0.40(+1.08%)
Jan 30, 2018	36.15	37.35	35.90	36.95	189,298	+0.40(+1.09%)
Jan 29, 2018	36.70	36.75	35.94	36.55	177,987	-0.40(-1.08%)
Jan 26, 2018	36.50	37.45	36.30	36.95	261,399	+0.75(+2.07%)
Jan 25, 2018	35.55	36.45	35.45	36.20	237,069	+0.70(+1.97%)
Jan 24, 2018	35.00	35.65	34.90	35.50	130,752	+0.45(+1.28%)
Jan 23, 2018	34.85	35.30	34.80	35.05	273,798	+0.05(+0.14%)
Jan 22, 2018	34.55	35.20	34.05	35.00	286,368	+0.45(+1.30%)
Jan 19, 2018	34.10	34.95	34.10	34.55	299,179	+0.55(+1.62%)
Jan 18, 2018	33.80	34.25	33.10	34.00	193,619	+0.05(+0.15%)
Jan 17, 2018	33.70	34.15	32.55	33.95	228,632	+0.15(+0.44%)
Jan 16, 2018	34.20	34.40	33.09	33.80	238,119	-0.55(-1.60%)
Jan 12, 2018		34.35	34.35	34.35	0	-0.30(-0.87%)
Jan 11, 2018	34.00	34.80	33.30	34.65	290,146	+0.60(+1.76%)
Jan 10, 2018		34.60	33.55	34.05	235,260	-0.50(-1.45%)
Jan 09, 2018	34.30	34.95	33.83	34.55	201,693	+0.45(+1.32%)
Jan 08, 2018	34.10	35.34	33.70	34.10	418,330	+0.25(+0.74%)
Jan 05, 2018	33.90	34.65	33.60	33.85	291,321	+0.00(+0.00%)
Jan 04, 2018	34.65	34.95	33.65	33.85	214,407	-0.50(-1.46%)
Jan 03, 2018	34.55	34.95	34.00	34.35	353,670	-0.45(-1.29%)