Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.04	16.04	15.87	15.89	10,285	+0.02(+0.11%)
Sep 28, 2017	15.85	15.88	15.81	15.87	13,104	-0.04(-0.25%)
Sep 27, 2017	15.93	15.93	15.85	15.91	27,297	-0.08(-0.51%)
Sep 26, 2017	15.85	16.01	15.85	15.99	14,933	+0.01(+0.04%)
Sep 25, 2017	16.02	16.08	15.87	15.99	29,386	+0.33(+2.08%)
Sep 22, 2017	15.76	15.76	15.66	15.66	3,773	-0.10(-0.60%)
Sep 21, 2017	15.78	15.82	15.72	15.76	10,400	-0.04(-0.25%)
Sep 20, 2017	15.85	15.96	15.78	15.80	9,227	-0.12(-0.76%)
Sep 19, 2017	15.90	15.92	15.86	15.92	60,255	+0.05(+0.34%)
Sep 18, 2017	15.98	15.98	15.82	15.86	11,242	-0.04(-0.25%)
Sep 15, 2017	15.92	15.92	15.80	15.90	29,027	+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	23,810	+0.09(+0.60%)
Sep 12, 2017	15.81	15.81	15.75	15.76	61,425	+0.01(+0.04%)
Sep 11, 2017	15.61	15.75	15.61	15.75	17,296	+0.13(+0.82%)
Sep 08, 2017	15.82	15.82	15.52	15.62	12,516	-0.03(-0.17%)
Sep 07, 2017	15.62	15.66	15.58	15.65	10,342	+0.03(+0.17%)
Sep 06, 2017	15.58	15.64	15.58	15.62	5,965	+0.13(+0.87%)
Sep 05, 2017	15.45	15.56	15.42	15.49	6,865	-0.04(-0.26%)
Sep 01, 2017	16.48	16.48	15.41	15.53	92,141	+0.11(+0.74%)
Aug 31, 2017	15.28	15.42	15.26	15.41	11,216	+0.24(+1.55%)
Aug 30, 2017	15.32	15.32	15.10	15.18	15,533	+0.00(+0.00%)
Aug 29, 2017	15.19	15.19	15.00	15.18	7,466	+0.03(+0.18%)
Aug 28, 2017	15.37	15.37	15.12	15.15	8,391	-0.13(-0.84%)
Aug 25, 2017	15.43	15.43	15.20	15.28	10,149	+0.06(+0.36%)
Aug 24, 2017	15.18	15.24	15.18	15.22	4,883	+0.02(+0.14%)
Aug 23, 2017	14.94	15.24	14.94	15.20	7,091	+0.23(+1.56%)
Aug 22, 2017	14.85	14.97	14.84	14.97	29,632	+0.23(+1.59%)
Aug 21, 2017	14.75	14.78	14.71	14.73	5,917	-0.12(-0.80%)
Aug 18, 2017	14.70	14.85	14.69	14.85	8,691	+0.07(+0.48%)
Aug 17, 2017	14.75	14.85	14.74	14.78	28,253	-0.07(-0.50%)
Aug 16, 2017	14.96	14.97	14.85	14.86	4,764	-0.09(-0.62%)
Aug 15, 2017	14.96	14.98	14.87	14.95	13,303	-0.12(-0.78%)
Aug 14, 2017	15.05	15.21	15.05	15.07	11,875	+0.00(+0.00%)
Aug 11, 2017	15.14	15.14	15.06	15.07	10,372	-0.06(-0.40%)
Aug 10, 2017	15.30	15.37	15.13	15.13	44,607	-0.24(-1.53%)
Aug 09, 2017	15.22	15.49	15.22	15.37	10,976	+0.08(+0.53%)
Aug 08, 2017	15.45	15.55	15.27	15.28	9,314	-0.38(-2.46%)
Aug 07, 2017	15.61	15.69	15.60	15.67	5,859	-0.02(-0.14%)
Aug 04, 2017	15.82	15.82	15.69	15.69	2,228	-0.13(-0.84%)
Aug 03, 2017	15.90	15.94	15.77	15.82	3,967	-0.10(-0.63%)
Aug 02, 2017	15.97	15.97	15.86	15.92	6,472	-0.03(-0.17%)
Aug 01, 2017	15.99	15.99	15.92	15.95	68,961	-0.03(-0.17%)
Jul 31, 2017	15.90	15.98	15.84	15.98	9,159	+0.00(+0.00%)
Jul 28, 2017	16.15	16.15	15.94	15.98	16,663	+0.02(+0.13%)
Jul 27, 2017	16.17	16.17	15.88	15.96	9,829	+0.01(+0.06%)
Jul 26, 2017	15.95	16.03	15.92	15.95	9,810	-0.03(-0.19%)
Jul 25, 2017	16.08	16.08	15.96	15.98	11,986	+0.07(+0.44%)
Jul 24, 2017	15.97	15.97	15.85	15.91	3,729	+0.02(+0.11%)
Jul 21, 2017	15.86	15.89	15.84	15.89	4,349	-0.06(-0.38%)
Jul 20, 2017	16.07	16.07	15.92	15.95	5,647	+0.06(+0.35%)
Jul 19, 2017	15.85	15.92	15.80	15.89	13,207	+0.08(+0.52%)
Jul 18, 2017	15.93	15.93	15.72	15.81	4,529	+0.06(+0.41%)
Jul 17, 2017	15.72	15.85	15.72	15.75	16,345	-0.03(-0.21%)
Jul 14, 2017	15.59	15.79	15.59	15.78	8,196	+0.24(+1.53%)
Jul 13, 2017	15.51	15.56	15.51	15.54	35,569	-0.07(-0.44%)
Jul 12, 2017	15.56	15.63	15.49	15.61	6,547	+0.29(+1.89%)
Jul 11, 2017	15.53	15.53	15.27	15.32	9,477	-0.06(-0.39%)
Jul 10, 2017	15.28	15.41	15.28	15.38	9,034	-0.03(-0.22%)
Jul 07, 2017	15.35	15.42	15.31	15.42	5,788	+0.03(+0.18%)
Jul 06, 2017	15.42	15.51	15.39	15.39	8,878	-0.02(-0.14%)
Jul 05, 2017	15.86	15.86	15.35	15.41	14,866	-0.26(-1.66%)