Enanta Pharmaceutica (NQ: ENTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.43	31.43	30.71	30.80	222,865	-0.51(-1.63%)
Mar 30, 2017	31.87	31.99	31.02	31.31	251,753	-0.39(-1.23%)
Mar 29, 2017	31.35	31.88	31.24	31.70	174,887	+0.45(+1.44%)
Mar 28, 2017	31.30	31.38	31.00	31.25	113,126	-0.13(-0.41%)
Mar 27, 2017	30.65	31.57	30.50	31.38	149,053	+0.58(+1.88%)
Mar 24, 2017	30.86	30.89	29.60	30.80	232,250	+0.18(+0.59%)
Mar 23, 2017	29.50	30.94	29.46	30.62	312,608	+1.49(+5.12%)
Mar 22, 2017	28.56	29.17	28.14	29.13	181,869	+0.63(+2.21%)
Mar 21, 2017	29.26	29.32	28.13	28.50	161,959	-0.70(-2.40%)
Mar 20, 2017	28.56	29.25	28.35	29.20	170,446	+0.63(+2.21%)
Mar 17, 2017	28.74	28.86	28.11	28.57	490,011	-0.21(-0.73%)
Mar 16, 2017	28.85	29.14	28.35	28.78	81,442	-0.14(-0.48%)
Mar 15, 2017	28.73	28.98	28.49	28.92	118,005	+0.24(+0.84%)
Mar 14, 2017	29.22	29.22	28.48	28.68	130,562	-0.77(-2.61%)
Mar 13, 2017	29.30	29.73	29.03	29.45	190,936	+0.13(+0.44%)
Mar 10, 2017	28.64	29.35	28.51	29.32	97,940	+0.71(+2.48%)
Mar 09, 2017	28.96	29.22	28.42	28.61	172,153	-0.39(-1.34%)
Mar 08, 2017	28.42	29.39	28.09	29.00	157,241	+0.67(+2.36%)
Mar 07, 2017	28.37	28.92	28.28	28.33	123,981	-0.29(-1.01%)
Mar 06, 2017	28.60	28.80	27.24	28.62	114,454	-0.13(-0.45%)
Mar 03, 2017	28.86	29.44	28.67	28.75	166,437	-0.12(-0.42%)
Mar 02, 2017	29.12	29.61	28.86	28.87	172,564	-0.29(-0.99%)
Mar 01, 2017	29.14	29.65	28.65	29.16	222,384	+0.34(+1.18%)
Feb 28, 2017	28.92	29.85	28.54	28.82	381,657	-0.06(-0.21%)
Feb 27, 2017	27.72	29.03	27.70	28.88	263,970	+1.16(+4.18%)
Feb 24, 2017	27.66	28.12	27.52	27.72	154,188	-0.25(-0.89%)
Feb 23, 2017	28.34	28.35	27.86	27.97	174,340	-0.21(-0.75%)
Feb 22, 2017	28.37	28.53	28.01	28.18	248,634	-0.36(-1.26%)
Feb 21, 2017	29.25	29.25	28.28	28.54	197,210	-0.63(-2.16%)
Feb 17, 2017		29.17	29.17	29.17	0	+0.15(+0.52%)
Feb 16, 2017	29.18	29.19	28.52	29.02	257,639	-0.12(-0.41%)
Feb 15, 2017	29.15	29.53	28.73	29.14	233,504	-0.19(-0.65%)
Feb 14, 2017	29.79	30.03	29.05	29.33	339,918	-0.46(-1.54%)
Feb 13, 2017	29.91	30.26	29.37	29.79	357,020	-0.14(-0.47%)
Feb 10, 2017	30.06	30.18	29.36	29.93	300,329	-0.18(-0.60%)
Feb 09, 2017	29.61	30.53	25.92	30.11	683,350	-1.06(-3.40%)
Feb 08, 2017	31.78	32.20	30.69	31.17	415,579	-1.03(-3.20%)
Feb 07, 2017	32.97	33.34	31.79	32.20	402,767	-0.74(-2.25%)
Feb 06, 2017	33.38	33.55	32.71	32.94	152,908	-0.50(-1.50%)
Feb 03, 2017	33.63	33.71	33.19	33.44	182,208	+0.13(+0.39%)
Feb 02, 2017	32.91	34.38	32.54	33.31	469,027	+0.51(+1.55%)
Feb 01, 2017	33.14	33.51	32.63	32.80	170,751	-0.33(-0.98%)
Jan 31, 2017	32.29	33.78	31.65	33.12	227,399	+0.63(+1.95%)
Jan 30, 2017	32.88	32.88	32.25	32.49	158,289	-0.69(-2.08%)
Jan 27, 2017	33.33	33.33	32.60	33.18	190,114	-0.23(-0.69%)
Jan 26, 2017	33.68	34.23	33.35	33.41	121,790	-0.27(-0.80%)
Jan 25, 2017	33.36	33.78	33.17	33.68	144,215	+0.64(+1.94%)
Jan 24, 2017	33.15	33.15	31.63	33.04	117,099	-0.19(-0.57%)
Jan 23, 2017	32.14	33.42	31.86	33.23	209,754	+1.01(+3.13%)
Jan 20, 2017	32.93	32.93	32.12	32.22	142,276	-0.62(-1.89%)
Jan 19, 2017	33.64	33.64	32.74	32.84	119,588	-0.79(-2.35%)
Jan 18, 2017	33.55	33.79	33.35	33.63	99,375	+0.16(+0.48%)
Jan 17, 2017	33.70	33.91	33.01	33.47	150,032	-0.52(-1.53%)
Jan 13, 2017		33.99	33.99	33.99	0	+0.09(+0.27%)
Jan 12, 2017	33.35	34.26	33.20	33.90	165,921	+0.28(+0.83%)
Jan 11, 2017	35.45	35.45	33.41	33.62	272,378	-1.84(-5.19%)
Jan 10, 2017	35.87	35.87	34.88	35.46	179,588	-0.28(-0.78%)
Jan 09, 2017	35.90	36.20	34.68	35.74	255,957	-0.31(-0.86%)
Jan 06, 2017	35.56	37.31	35.56	36.05	377,465	+0.66(+1.86%)
Jan 05, 2017	35.99	36.00	34.93	35.39	225,367	-0.50(-1.39%)
Jan 04, 2017	34.57	36.04	34.57	35.89	421,946	+1.54(+4.48%)