Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.01	15.06	14.96	15.06	16,961	+0.28(+1.88%)
Nov 29, 2017	14.81	14.83	14.74	14.78	34,230	-0.06(-0.38%)
Nov 28, 2017	14.91	14.91	14.83	14.84	9,534	-0.02(-0.15%)
Nov 27, 2017	14.95	14.96	14.85	14.86	4,361	-0.18(-1.21%)
Nov 24, 2017	15.05	15.05	15.04	15.04	2,510	+0.03(+0.18%)
Nov 22, 2017	15.00	15.06	14.92	15.02	31,396	+0.16(+1.07%)
Nov 21, 2017	14.92	15.01	14.85	14.86	61,473	-0.04(-0.25%)
Nov 20, 2017	14.75	14.92	14.75	14.89	15,096	+0.08(+0.53%)
Nov 17, 2017	14.73	14.84	14.73	14.82	76,387	+0.01(+0.05%)
Nov 16, 2017	14.82	14.88	14.77	14.81	6,308	-0.03(-0.20%)
Nov 15, 2017	14.94	14.94	14.70	14.84	7,659	-0.08(-0.54%)
Nov 14, 2017	14.98	14.99	14.92	14.92	9,637	-0.16(-1.05%)
Nov 13, 2017	15.29	15.29	15.08	15.08	1,697	-0.22(-1.45%)
Nov 10, 2017	15.38	15.38	15.25	15.30	8,131	-0.05(-0.35%)
Nov 09, 2017	15.46	15.46	15.35	15.35	30,032	-0.05(-0.33%)
Nov 08, 2017	15.42	15.57	15.40	15.40	113,162	-0.14(-0.93%)
Nov 07, 2017	15.40	15.57	15.40	15.55	5,651	+0.02(+0.14%)
Nov 06, 2017	15.26	15.53	15.26	15.53	17,582	+0.21(+1.38%)
Nov 03, 2017	15.21	15.35	15.21	15.32	18,229	+0.15(+0.99%)
Nov 02, 2017	15.50	15.50	15.15	15.17	7,404	-0.27(-1.76%)
Nov 01, 2017	15.42	15.45	15.40	15.44	7,259	+0.10(+0.67%)
Oct 31, 2017	15.31	15.34	15.25	15.34	13,123	+0.01(+0.04%)
Oct 30, 2017	15.36	15.43	15.26	15.33	13,375	+0.09(+0.56%)
Oct 27, 2017	14.97	15.27	14.97	15.24	10,815	+0.25(+1.65%)
Oct 26, 2017	14.95	15.06	14.87	15.00	21,315	+0.14(+0.96%)
Oct 25, 2017	15.13	15.13	14.83	14.85	135,227	-0.43(-2.80%)
Oct 24, 2017	15.33	15.36	15.33	15.28	26,596	-0.00(-0.02%)
Oct 23, 2017	15.42	15.47	15.28	15.29	5,154	-0.18(-1.16%)
Oct 20, 2017	15.51	15.54	15.43	15.47	8,249	-0.12(-0.78%)
Oct 19, 2017	15.55	15.59	15.52	15.59	8,471	+0.02(+0.12%)
Oct 18, 2017	15.72	15.77	15.53	15.57	13,982	-0.19(-1.20%)
Oct 17, 2017	15.80	15.80	15.70	15.76	6,360	-0.07(-0.44%)
Oct 16, 2017	15.85	15.89	15.83	15.83	13,172	-0.04(-0.25%)
Oct 13, 2017	15.94	15.98	15.87	15.87	86,591	-0.10(-0.63%)
Oct 12, 2017	15.80	16.03	15.80	15.97	10,445	-0.04(-0.25%)
Oct 11, 2017	16.00	16.01	15.95	16.01	8,006	+0.07(+0.41%)
Oct 10, 2017	15.96	15.96	15.91	15.94	10,963	+0.06(+0.36%)
Oct 09, 2017	15.96	15.96	15.88	15.89	8,480	+0.00(+0.00%)
Oct 06, 2017	15.99	15.99	15.77	15.89	3,672	-0.05(-0.30%)
Oct 05, 2017	15.81	15.98	15.81	15.94	32,472	+0.06(+0.38%)
Oct 04, 2017	15.86	15.91	15.80	15.88	18,086	-0.07(-0.42%)
Oct 03, 2017	16.03	16.03	15.89	15.94	6,906	+0.08(+0.50%)
Oct 02, 2017	15.91	15.91	15.86	15.86	1,460	-0.03(-0.19%)
Sep 29, 2017	16.04	16.04	15.87	15.89	10,284	+0.02(+0.11%)
Sep 28, 2017	15.85	15.88	15.81	15.87	13,103	-0.04(-0.25%)
Sep 27, 2017	15.93	15.93	15.85	15.91	27,295	-0.08(-0.51%)
Sep 26, 2017	15.85	16.01	15.85	16.00	14,931	+0.01(+0.04%)
Sep 25, 2017	16.02	16.08	15.87	15.99	29,383	+0.33(+2.08%)
Sep 22, 2017	15.76	15.76	15.66	15.66	3,773	-0.10(-0.60%)
Sep 21, 2017	15.79	15.82	15.72	15.76	10,399	-0.04(-0.25%)
Sep 20, 2017	15.85	15.97	15.78	15.80	9,227	-0.12(-0.76%)
Sep 19, 2017	15.90	15.92	15.86	15.92	60,249	+0.05(+0.34%)
Sep 18, 2017	15.99	15.99	15.82	15.86	11,241	-0.04(-0.25%)
Sep 15, 2017	15.93	15.93	15.80	15.90	29,024	+0.00(+0.02%)
Sep 14, 2017	15.90	15.93	15.87	15.90	2,323	+0.05(+0.32%)
Sep 13, 2017	15.75	15.86	15.75	15.85	23,807	+0.09(+0.60%)
Sep 12, 2017	15.81	15.81	15.75	15.76	61,419	+0.01(+0.04%)
Sep 11, 2017	15.61	15.75	15.61	15.75	17,294	+0.13(+0.82%)
Sep 08, 2017	15.82	15.82	15.52	15.62	12,514	-0.03(-0.17%)
Sep 07, 2017	15.62	15.66	15.58	15.65	10,341	+0.03(+0.17%)
Sep 06, 2017	15.58	15.64	15.58	15.62	5,964	+0.13(+0.87%)
Sep 05, 2017	15.45	15.56	15.42	15.49	6,865	-0.04(-0.26%)