Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	26.18	28.33	25.61	28.09	351,058	+1.80(+6.85%)
Oct 29, 2015	25.91	26.65	25.50	26.29	257,119	+0.38(+1.47%)
Oct 28, 2015	26.02	26.28	24.78	25.91	593,675	+1.22(+4.94%)
Oct 27, 2015	25.64	26.17	23.82	24.69	484,079	-0.97(-3.78%)
Oct 26, 2015	23.84	25.93	23.60	25.66	687,494	+1.65(+6.87%)
Oct 23, 2015	24.14	25.75	21.98	24.01	2,205,168	+0.11(+0.46%)
Oct 22, 2015	40.34	40.34	16.75	23.90	4,922,579	-16.35(-40.62%)
Oct 21, 2015	40.32	40.97	38.53	40.25	189,200	+0.41(+1.03%)
Oct 20, 2015	40.23	40.42	39.01	39.84	193,108	-0.54(-1.34%)
Oct 19, 2015	40.15	41.38	38.99	40.38	188,699	+0.07(+0.17%)
Oct 16, 2015	40.73	41.77	39.57	40.31	169,181	-0.37(-0.91%)
Oct 15, 2015	37.59	40.73	36.88	40.68	358,451	+3.40(+9.12%)
Oct 14, 2015	37.15	38.51	36.75	37.28	228,858	+0.46(+1.25%)
Oct 13, 2015	37.54	38.36	36.63	36.82	144,564	-1.13(-2.98%)
Oct 12, 2015	37.91	38.18	37.23	37.95	163,102	+0.39(+1.04%)
Oct 09, 2015	37.47	38.34	36.37	37.56	138,087	+0.40(+1.08%)
Oct 08, 2015	38.06	38.29	36.54	37.16	231,156	-0.83(-2.18%)
Oct 07, 2015	37.46	38.56	36.27	37.99	293,056	+0.49(+1.31%)
Oct 06, 2015	39.27	39.27	36.55	37.50	172,369	-1.53(-3.92%)
Oct 05, 2015	38.18	39.58	37.52	39.03	216,916	+1.11(+2.93%)
Oct 02, 2015	35.00	38.10	34.98	37.92	177,315	+2.23(+6.25%)
Oct 01, 2015	36.10	36.10	34.44	35.69	213,794	-0.45(-1.25%)
Sep 30, 2015	34.80	36.40	34.52	36.14	231,558	+2.08(+6.11%)
Sep 29, 2015	34.71	35.70	33.51	34.06	388,611	-0.88(-2.52%)
Sep 28, 2015	36.02	36.56	34.23	34.94	304,616	-1.08(-3.00%)
Sep 25, 2015	38.30	38.30	35.00	36.02	292,213	-1.81(-4.78%)
Sep 24, 2015	38.10	38.38	36.70	37.83	206,739	-0.44(-1.15%)
Sep 23, 2015	38.91	39.22	37.78	38.27	160,753	-0.33(-0.85%)
Sep 22, 2015	39.00	39.35	38.12	38.60	201,231	-1.03(-2.60%)
Sep 21, 2015	42.46	43.08	39.25	39.63	299,610	-2.64(-6.25%)
Sep 18, 2015	40.26	42.33	40.00	42.27	655,493	+0.66(+1.59%)
Sep 17, 2015	40.40	41.76	39.66	41.61	227,615	+1.30(+3.23%)
Sep 16, 2015	42.23	42.41	40.06	40.31	238,114	-1.78(-4.23%)
Sep 15, 2015	41.70	42.49	41.27	42.09	140,051	+0.36(+0.86%)
Sep 14, 2015	41.88	42.82	40.56	41.73	190,756	+0.00(+0.00%)
Sep 11, 2015	40.00	41.87	39.53	41.73	235,573	+1.65(+4.12%)
Sep 10, 2015	39.92	40.24	39.49	40.08	241,869	+0.28(+0.70%)
Sep 09, 2015	40.67	40.75	39.57	39.80	237,750	-0.62(-1.53%)
Sep 08, 2015	39.50	40.59	38.76	40.42	308,306	+1.55(+3.99%)
Sep 04, 2015	38.57	38.87	38.87	38.87	160,300	-0.25(-0.64%)
Sep 03, 2015	39.77	39.77	38.16	39.12	239,052	-0.22(-0.56%)
Sep 02, 2015	37.43	39.40	36.90	39.34	187,243	+2.30(+6.21%)
Sep 01, 2015	38.50	38.93	36.79	37.04	289,433	-2.00(-5.12%)
Aug 31, 2015	40.72	41.59	38.83	39.04	238,837	-2.14(-5.20%)
Aug 28, 2015	41.74	42.11	40.57	41.18	231,011	-0.85(-2.02%)
Aug 27, 2015	42.11	42.34	40.79	42.03	275,859	+0.64(+1.55%)
Aug 26, 2015	39.83	41.45	38.47	41.39	304,372	+2.19(+5.59%)
Aug 25, 2015	39.96	40.83	39.02	39.20	282,408	+0.28(+0.72%)
Aug 24, 2015	36.43	40.02	36.00	38.92	406,429	-1.30(-3.23%)
Aug 21, 2015	38.63	41.14	38.02	40.22	277,132	+0.97(+2.47%)
Aug 20, 2015	40.15	41.96	39.16	39.25	246,648	-1.08(-2.68%)
Aug 19, 2015	40.30	41.17	39.60	40.33	118,708	-0.05(-0.12%)
Aug 18, 2015	41.07	41.60	40.21	40.38	167,168	-0.91(-2.20%)
Aug 17, 2015	40.29	41.66	40.10	41.29	191,010	+1.00(+2.48%)
Aug 14, 2015	40.54	40.84	39.08	40.29	174,233	-0.12(-0.30%)
Aug 13, 2015	41.03	41.87	39.91	40.41	314,980	-0.28(-0.69%)
Aug 12, 2015	39.79	41.25	38.55	40.69	407,662	-0.56(-1.36%)
Aug 11, 2015	42.45	43.52	40.56	41.25	378,180	-1.97(-4.56%)
Aug 10, 2015	42.05	44.36	42.04	43.22	481,534	-0.17(-0.39%)
Aug 07, 2015	45.39	46.32	41.77	43.39	616,951	-3.04(-6.55%)
Aug 06, 2015	50.32	50.86	46.33	46.43	501,709	-3.92(-7.79%)
Aug 05, 2015	50.50	51.48	49.94	50.35	200,557	+0.00(+0.00%)
Aug 04, 2015	49.57	51.36	49.57	50.35	271,143	+0.75(+1.51%)