Intersect Ent Inc (NQ: XENT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	27.79	28.22	27.48	28.06	395,181	+0.43(+1.56%)
Oct 30, 2018	27.19	28.03	27.15	27.63	263,336	+0.47(+1.73%)
Oct 29, 2018	26.87	27.76	26.79	27.16	365,952	+0.49(+1.84%)
Oct 26, 2018	26.82	27.17	26.07	26.67	213,100	-0.58(-2.13%)
Oct 25, 2018	26.97	27.46	26.24	27.25	807,004	+0.37(+1.38%)
Oct 24, 2018	28.25	28.59	26.87	26.88	492,692	-1.16(-4.14%)
Oct 23, 2018	27.21	28.49	27.21	28.04	709,893	+0.34(+1.23%)
Oct 22, 2018	28.22	28.22	26.77	27.70	529,836	-0.38(-1.35%)
Oct 19, 2018	29.42	29.82	27.95	28.08	385,400	-1.33(-4.52%)
Oct 18, 2018	29.87	30.28	29.16	29.41	368,674	-0.47(-1.57%)
Oct 17, 2018	29.57	30.34	29.35	29.88	241,834	+0.30(+1.01%)
Oct 16, 2018	29.93	29.96	28.56	29.58	409,986	-0.34(-1.14%)
Oct 15, 2018	30.34	30.55	29.23	29.92	278,766	-0.59(-1.93%)
Oct 12, 2018	30.66	30.92	29.59	30.51	326,700	+0.27(+0.89%)
Oct 11, 2018	29.89	30.47	29.81	30.24	356,300	+0.21(+0.70%)
Oct 10, 2018	29.30	30.28	29.09	30.03	381,609	+0.70(+2.39%)
Oct 09, 2018	28.40	29.73	28.40	29.33	232,120	+0.99(+3.49%)
Oct 08, 2018	27.81	28.48	27.76	28.34	247,089	+0.26(+0.93%)
Oct 05, 2018	28.16	28.52	27.60	28.08	390,800	+0.02(+0.07%)
Oct 04, 2018	29.26	29.69	27.80	28.06	351,497	-1.37(-4.66%)
Oct 03, 2018	30.04	30.04	29.00	29.43	284,850	-0.51(-1.70%)
Oct 02, 2018	28.51	31.20	28.42	29.94	623,394	+1.21(+4.21%)
Oct 01, 2018	28.84	29.43	28.26	28.73	525,839	-0.02(-0.07%)
Sep 28, 2018	28.35	28.90	28.35	28.75	315,500	+0.30(+1.05%)
Sep 27, 2018	28.55	28.65	27.95	28.45	164,177	+0.00(+0.00%)
Sep 26, 2018	29.05	29.05	27.70	28.45	243,578	-0.60(-2.07%)
Sep 25, 2018	29.35	29.35	28.75	29.05	334,438	-0.20(-0.68%)
Sep 24, 2018	29.50	29.95	28.75	29.25	267,735	-0.35(-1.18%)
Sep 21, 2018	29.45	29.90	29.31	29.60	416,200	+0.45(+1.54%)
Sep 20, 2018	29.30	29.45	28.80	29.15	144,206	-0.20(-0.68%)
Sep 19, 2018	29.75	30.17	29.25	29.35	161,485	-0.70(-2.33%)
Sep 18, 2018	29.90	30.55	29.40	30.05	312,269	+1.05(+3.62%)
Sep 17, 2018	30.00	30.00	28.48	29.00	308,523	-0.95(-3.17%)
Sep 14, 2018	29.05	30.25	28.75	29.95	381,000	+0.80(+2.74%)
Sep 13, 2018	28.35	29.35	28.20	29.15	250,144	+1.00(+3.55%)
Sep 12, 2018	28.80	29.15	27.90	28.15	192,309	-0.65(-2.26%)
Sep 11, 2018	28.80	29.00	28.30	28.80	307,630	+0.05(+0.17%)
Sep 10, 2018	28.95	29.35	28.55	28.75	161,528	-0.15(-0.52%)
Sep 07, 2018	29.30	30.10	28.75	28.90	249,400	-0.45(-1.53%)
Sep 06, 2018	29.25	29.50	28.80	29.35	142,598	-0.10(-0.34%)
Sep 05, 2018	28.95	30.45	28.40	29.45	221,485	+0.50(+1.73%)
Sep 04, 2018	29.10	29.52	28.75	28.95	152,745	-0.35(-1.19%)
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%)