Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.06	47.00	46.06	46.80	158,604	+0.74(+1.61%)
Sep 28, 2017	44.53	46.21	44.26	46.06	116,782	+1.53(+3.44%)
Sep 27, 2017	43.72	44.63	43.48	44.53	203,991	+1.10(+2.53%)
Sep 26, 2017	43.42	44.03	43.17	43.43	113,760	-0.07(-0.16%)
Sep 25, 2017		43.83	42.76	43.50	146,351	+0.79(+1.85%)
Sep 22, 2017	43.60	43.60	42.49	42.71	140,087	-1.14(-2.60%)
Sep 21, 2017	44.51	44.56	43.66	43.85	116,163	-0.79(-1.77%)
Sep 20, 2017	44.58	45.09	44.40	44.64	243,241	+0.26(+0.59%)
Sep 19, 2017	44.76	45.55	44.16	44.38	127,168	-0.54(-1.20%)
Sep 18, 2017	45.07	45.74	44.87	44.92	158,944	-0.14(-0.31%)
Sep 15, 2017	43.51	45.27	43.03	45.06	355,589	+1.96(+4.55%)
Sep 14, 2017	42.94	43.40	42.31	43.10	105,852	-0.02(-0.05%)
Sep 13, 2017	42.19	43.14	42.19	43.12	113,030	+0.73(+1.72%)
Sep 12, 2017	42.78	42.78	41.83	42.39	81,550	-0.22(-0.52%)
Sep 11, 2017	42.87	42.94	42.13	42.61	116,810	-0.05(-0.12%)
Sep 08, 2017	42.83	43.34	42.32	42.66	76,525	-0.43(-1.00%)
Sep 07, 2017	42.68	43.13	42.09	43.09	89,079	+0.24(+0.56%)
Sep 06, 2017	42.73	43.36	42.00	42.85	101,806	+0.18(+0.42%)
Sep 05, 2017	43.26	43.35	42.17	42.67	160,794	-0.30(-0.70%)
Sep 01, 2017	43.10	43.23	42.32	42.97	142,554	+0.11(+0.26%)
Aug 31, 2017	42.58	43.64	42.38	42.86	236,795	+0.49(+1.16%)
Aug 30, 2017	44.31	44.69	42.26	42.37	296,212	-2.16(-4.85%)
Aug 29, 2017	44.14	45.14	43.41	44.53	946,224	+0.39(+0.88%)
Aug 28, 2017	43.26	45.00	43.12	44.14	352,216	+1.05(+2.44%)
Aug 25, 2017	40.53	43.93	40.53	43.09	610,961	+3.78(+9.62%)
Aug 24, 2017	38.55	39.47	38.45	39.31	68,521	+0.84(+2.18%)
Aug 23, 2017	38.50	39.17	38.41	38.47	102,220	-0.12(-0.31%)
Aug 22, 2017	38.18	38.83	37.92	38.59	78,601	+0.68(+1.79%)
Aug 21, 2017	37.86	38.09	37.13	37.91	96,935	-0.05(-0.13%)
Aug 18, 2017	39.19	39.45	37.92	37.96	166,199	-1.55(-3.92%)
Aug 17, 2017	39.61	39.94	39.34	39.51	107,525	-0.29(-0.73%)
Aug 16, 2017	39.43	40.00	39.43	39.80	76,315	+0.17(+0.43%)
Aug 15, 2017	39.36	39.83	39.35	39.63	57,007	+0.14(+0.35%)
Aug 14, 2017	39.32	39.83	38.86	39.49	88,722	+0.33(+0.84%)
Aug 11, 2017	39.02	39.41	38.87	39.16	117,633	+0.26(+0.67%)
Aug 10, 2017	39.09	39.37	38.06	38.90	144,528	-0.45(-1.14%)
Aug 09, 2017	39.07	39.81	38.01	39.35	182,046	+0.12(+0.31%)
Aug 08, 2017	40.23	41.20	38.98	39.23	279,701	+0.73(+1.90%)
Aug 07, 2017	38.53	38.95	38.01	38.50	144,473	+0.11(+0.29%)
Aug 04, 2017		38.82	37.66	38.39	166,311	-0.43(-1.11%)
Aug 03, 2017	39.30	39.69	38.78	38.82	223,260	-0.89(-2.24%)
Aug 02, 2017	38.60	40.41	38.55	39.71	447,390	+1.21(+3.14%)
Aug 01, 2017	38.32	38.85	37.99	38.50	291,525	+0.39(+1.02%)
Jul 31, 2017	38.06	38.20	37.56	38.11	154,492	+0.07(+0.18%)
Jul 28, 2017	37.86	38.30	37.17	38.04	234,045	-0.02(-0.05%)
Jul 27, 2017	38.05	38.19	37.68	38.06	186,259	+0.08(+0.21%)
Jul 26, 2017	37.90	38.20	37.47	37.98	111,325	+0.24(+0.64%)
Jul 25, 2017	37.93	37.93	37.31	37.74	188,134	-0.04(-0.11%)
Jul 24, 2017	37.45	37.93	37.09	37.78	151,109	+0.31(+0.83%)
Jul 21, 2017	36.70	37.60	36.58	37.47	158,517	+1.05(+2.88%)
Jul 20, 2017	36.71	37.02	35.91	36.42	133,570	-0.60(-1.62%)
Jul 19, 2017	36.06	37.27	36.06	37.02	201,680	+0.94(+2.61%)
Jul 18, 2017	36.07	36.27	35.75	36.08	101,535	+0.00(+0.00%)
Jul 17, 2017	37.08	37.59	36.00	36.08	160,388	-1.19(-3.19%)
Jul 14, 2017	36.45	37.36	36.19	37.27	212,563	+0.80(+2.19%)
Jul 13, 2017	35.79	36.68	35.21	36.47	189,903	+0.74(+2.07%)
Jul 12, 2017	35.14	35.91	34.52	35.73	244,715	-0.46(-1.27%)
Jul 11, 2017	35.24	36.94	34.50	36.19	659,924	+2.77(+8.29%)
Jul 10, 2017	35.37	35.42	33.15	33.42	430,662	-2.29(-6.41%)
Jul 07, 2017	37.41	37.41	35.21	35.71	280,399	-1.67(-4.47%)
Jul 06, 2017	37.73	38.20	37.22	37.38	135,404	-0.51(-1.35%)
Jul 05, 2017	37.96	38.20	36.96	37.89	169,949	-0.05(-0.13%)