Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.73	15.73	15.73	0	+0.00(+0.01%)
Dec 28, 2017	15.56	15.74	15.56	15.72	16,760	+0.17(+1.11%)
Dec 27, 2017	15.60	15.65	15.55	15.55	45,888	+0.01(+0.09%)
Dec 26, 2017	15.62	15.62	15.52	15.54	39,492	+0.06(+0.37%)
Dec 22, 2017	15.54	15.57	15.48	15.48	93,726	+0.08(+0.51%)
Dec 21, 2017	15.49	15.49	15.40	15.40	8,340	+0.08(+0.53%)
Dec 20, 2017	15.72	15.72	15.32	15.32	28,886	-0.10(-0.67%)
Dec 19, 2017	15.50	15.51	15.41	15.43	42,029	-0.13(-0.87%)
Dec 18, 2017	15.63	15.71	15.56	15.56	11,687	+0.12(+0.79%)
Dec 15, 2017	15.59	15.59	15.44	15.44	27,260	-0.08(-0.53%)
Dec 14, 2017	15.57	15.64	15.52	15.52	11,521	+0.02(+0.13%)
Dec 13, 2017	15.43	15.56	15.41	15.50	17,581	+0.06(+0.39%)
Dec 12, 2017	15.41	15.55	15.40	15.44	102,309	+0.06(+0.41%)
Dec 11, 2017	15.27	15.44	15.27	15.38	19,296	+0.10(+0.67%)
Dec 08, 2017	15.34	15.34	15.19	15.27	6,447	+0.09(+0.56%)
Dec 07, 2017	15.27	15.27	15.08	15.19	29,023	+0.10(+0.69%)
Dec 06, 2017	15.29	15.29	15.04	15.08	28,330	-0.17(-1.09%)
Dec 05, 2017	15.27	15.31	15.20	15.25	25,891	-0.06(-0.38%)
Dec 04, 2017	15.53	15.53	15.32	15.31	17,226	+0.00(+0.00%)
Dec 01, 2017	15.11	15.37	15.11	15.31	33,101	+0.25(+1.65%)
Nov 30, 2017	15.01	15.06	14.96	15.06	16,963	+0.28(+1.88%)
Nov 29, 2017	14.81	14.83	14.74	14.78	34,233	-0.06(-0.38%)
Nov 28, 2017	14.91	14.91	14.83	14.84	9,535	-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	2,511	+0.03(+0.18%)
Nov 22, 2017	15.00	15.06	14.92	15.02	31,399	+0.16(+1.07%)
Nov 21, 2017	14.91	15.00	14.85	14.86	61,478	-0.04(-0.25%)
Nov 20, 2017	14.74	14.91	14.74	14.89	15,097	+0.08(+0.53%)
Nov 17, 2017	14.73	14.84	14.73	14.82	76,394	+0.01(+0.05%)
Nov 16, 2017	14.82	14.88	14.76	14.81	6,309	-0.03(-0.20%)
Nov 15, 2017	14.94	14.94	14.70	14.84	7,660	-0.08(-0.54%)
Nov 14, 2017	14.98	14.99	14.91	14.92	9,638	-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	8,132	-0.05(-0.35%)
Nov 09, 2017	15.46	15.46	15.35	15.35	30,035	-0.05(-0.33%)
Nov 08, 2017	15.42	15.57	15.40	15.40	113,173	-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	17,584	+0.21(+1.38%)
Nov 03, 2017	15.20	15.35	15.20	15.32	18,231	+0.15(+0.99%)
Nov 02, 2017	15.50	15.50	15.15	15.17	7,405	-0.27(-1.76%)
Nov 01, 2017	15.42	15.45	15.40	15.44	7,259	+0.10(+0.66%)
Oct 31, 2017	15.31	15.34	15.25	15.34	13,125	+0.01(+0.04%)
Oct 30, 2017	15.36	15.43	15.26	15.33	13,376	+0.09(+0.56%)
Oct 27, 2017	14.97	15.27	14.97	15.24	10,816	+0.25(+1.65%)
Oct 26, 2017	14.95	15.06	14.87	15.00	21,317	+0.14(+0.96%)
Oct 25, 2017	15.13	15.13	14.83	14.85	135,239	-0.43(-2.80%)
Oct 24, 2017	15.33	15.36	15.33	15.28	26,598	-0.00(-0.02%)
Oct 23, 2017	15.42	15.46	15.28	15.28	5,154	-0.18(-1.16%)
Oct 20, 2017	15.51	15.54	15.43	15.46	8,249	-0.12(-0.79%)
Oct 19, 2017	15.55	15.59	15.52	15.59	8,472	+0.02(+0.12%)
Oct 18, 2017	15.72	15.77	15.53	15.57	13,984	-0.19(-1.20%)
Oct 17, 2017	15.80	15.80	15.70	15.76	6,361	-0.07(-0.44%)
Oct 16, 2017	15.85	15.89	15.83	15.83	13,173	-0.04(-0.25%)
Oct 13, 2017	15.94	15.97	15.87	15.87	86,599	-0.10(-0.63%)
Oct 12, 2017	15.80	16.03	15.80	15.97	10,446	-0.04(-0.25%)
Oct 11, 2017	15.99	16.01	15.95	16.01	8,007	+0.07(+0.41%)
Oct 10, 2017	15.96	15.96	15.91	15.94	10,964	+0.06(+0.36%)
Oct 09, 2017	15.95	15.96	15.88	15.89	8,480	+0.00(+0.00%)
Oct 06, 2017	15.99	15.99	15.77	15.89	3,673	-0.05(-0.30%)
Oct 05, 2017	15.81	15.97	15.81	15.93	32,475	+0.06(+0.38%)
Oct 04, 2017	15.86	15.91	15.80	15.87	18,088	-0.07(-0.42%)
Oct 03, 2017	16.03	16.03	15.89	15.94	6,906	+0.08(+0.50%)