Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	ENS	90.85	91.835	90.30	90.38	-0.78	248,063	3,323	81.81	102.30
2024-04-23	Z	ENS	90.36	91.53	90.36	91.10	0.99	221,417	3,100	86.40	102.30
2024-04-22	Z	ENS	90.62	90.62	89.42	90.10	-0.38	160,584	2,383	78.64	100.00
2024-04-19	Z	ENS	90.14	90.88	89.50	90.50	0.24	269,926	3,114	82.11	91.02
2024-04-18	Z	ENS	89.59	90.86	89.4985	90.20	0.71	256,456	2,968	89.48	90.69
2024-04-17	Z	ENS	90.69	90.99	89.36	89.42	-0.725	286,412	3,312	73.07	102.30
2024-04-16	Z	ENS	89.48	90.625	89.21	90.15	-0.28	162,841	2,781	89.78	98.80
2024-04-15	Z	ENS	91.98	91.98	89.61	90.335	-0.575	295,738	2,573	77.53	102.30
2024-04-12	Z	ENS	90.36	91.09	90.195	90.91	-0.37	216,807	2,864	90.18	91.41
2024-04-11	Z	ENS	91.01	91.89	90.33	91.25	0.555	149,660	1,881	82.86	102.30
2024-04-10	Z	ENS	90.33	91.03	89.91	90.72	-1.94	227,244	3,917	78.85	94.27
2024-04-09	Z	ENS	91.60	92.61	90.65	92.61	1.255	213,523	2,842	77.53	101.32
2024-04-08	Z	ENS	92.03	92.435	91.17	91.32	0.20	191,876	2,614	90.74	91.97
2024-04-05	Z	ENS	90.98	91.72	90.771	91.09	-0.18	209,225	2,180	77.53	101.11
2024-04-04	Z	ENS	92.84	92.99	90.93	91.24	-0.27	153,285	2,099	79.55	93.06
2024-04-03	Z	ENS	89.90	92.03	89.90	91.53	0.95	205,631	3,021	91.38	92.35
2024-04-02	Z	ENS	92.04	92.70	90.205	90.62	-2.39	238,529	3,757	88.81	102.30
2024-04-01	Z	ENS	94.58	94.58	92.87	93.00	-1.49	172,555	3,223	91.14	94.86
2024-03-29	Z	ENS	94.28	95.34	94.21	94.46	0.31	0	0	92.57	96.35
2024-03-28	Z	ENS	94.28	95.34	94.21	94.46	0.31	215,568	3,107	92.57	96.35
2024-03-27	Z	ENS	93.51	94.24	92.98	94.17	1.26	174,206	3,281	93.41	94.65
2024-03-26	Z	ENS	93.24	93.24	91.64	92.86	0.27	256,863	3,460	77.53	105.11
2024-03-25	Z	ENS	91.41	92.72	91.391	92.64	1.29	156,699	2,070	92.12	101.35
2024-03-22	Z	ENS	91.76	91.9499	90.9922	91.36	-0.43	200,232	2,575	82.94	91.94
2024-03-21	Z	ENS	92.65	93.195	91.59	91.84	-0.17	275,404	2,958	91.33	92.56
2024-03-20	Z	ENS	89.90	92.34	89.63	92.10	2.234	280,293	4,545	77.54	95.00
2024-03-19	Z	ENS	89.64	90.53	89.30	89.90	0.16	408,731	4,146	77.53	95.00
2024-03-18	Z	ENS	91.23	92.07	89.71	89.74	-1.43	331,553	2,586	77.53	95.00
2024-03-15	Z	ENS	90.33	91.76	90.33	91.19	0.30	591,719	2,569	82.82	91.80
2024-03-14	Z	ENS	92.24	92.24	89.79	90.77	-1.305	182,393	2,795	90.00	91.23
2024-03-13	Z	ENS	92.39	93.18	91.73	92.30	-0.348	164,898	2,189	84.42	95.00
2024-03-12	Z	ENS	93.18	93.28	91.92	92.64	-0.74	119,315	1,982	92.16	93.17
2024-03-11	Z	ENS	93.36	93.39	92.37	93.37	-0.44	132,359	2,058	81.85	95.00
2024-03-08	Z	ENS	93.16	94.37	92.88	93.81	1.509	217,106	3,480	93.30	94.32
2024-03-07	Z	ENS	92.18	92.865	92.18	92.30	0.79	229,514	2,272	77.74	107.79
2024-03-06	Z	ENS	91.66	92.45	91.37	91.53	1.111	258,707	2,396	90.85	99.72
2024-03-05	Z	ENS	92.01	92.375	90.00	90.39	-2.29	178,138	2,862	77.74	108.23
2024-03-04	Z	ENS	92.27	93.02	91.85	92.66	0.865	212,595	2,796	92.03	92.66
2024-03-01	Z	ENS	92.10	92.84	91.50	91.83	-0.05	180,092	2,854	83.37	92.19
2024-02-29	Z	ENS	91.58	92.33	91.345	91.88	1.39	219,072	2,645	83.60	92.20
2024-02-28	Z	ENS	89.51	91.21	89.51	90.46	-0.07	106,054	1,811	64.02	102.03
2024-02-27	Z	ENS	91.03	91.44	90.13	90.50	0.095	143,950	2,495	89.98	98.76
2024-02-26	Z	ENS	90.04	90.51	89.78	90.37	-0.185	220,710	3,173	82.15	90.83
2024-02-23	Z	ENS	90.85	91.21	90.04	90.55	0.16	130,535	2,047	89.92	90.92
2024-02-22	Z	ENS	91.00	91.00	89.649	90.54	0.145	244,546	3,769	89.99	102.03
2024-02-21	Z	ENS	90.47	91.085	89.64	90.40	-0.50	244,075	2,413	36.14	102.46
2024-02-20	Z	ENS	90.20	91.15	89.92	90.86	-0.60	236,688	3,606	80.27	100.62
2024-02-19	Z	ENS	91.33	92.535	90.37	91.45	-0.385	0	0	82.96	91.74
2024-02-16	Z	ENS	91.33	92.535	90.37	91.45	-0.385	304,407	3,177	82.96	91.74
2024-02-15	Z	ENS	91.18	92.26	90.30	91.84	1.40	262,453	3,201	83.43	92.25
2024-02-14	Z	ENS	88.90	90.65	88.49	90.38	2.49	272,786	3,663	80.87	100.60
2024-02-13	Z	ENS	87.25	88.35	86.41	87.93	-2.43	322,415	4,245	77.77	104.20
2024-02-12	Z	ENS	89.99	92.20	89.99	90.38	0.43	332,356	4,694	90.38	90.75
2024-02-09	Z	ENS	90.51	90.51	88.395	89.94	-0.87	336,815	4,311	81.74	90.40
2024-02-08	Z	ENS	91.26	93.68	89.8543	90.87	-7.10	593,648	7,354	82.36	98.61
2024-02-07	Z	ENS	97.71	99.00	97.14	97.98	0.65	205,580	2,879	73.16	102.90
2024-02-06	Z	ENS	96.14	97.505	96.14	97.27	0.905	140,230	2,776	67.85	111.15
2024-02-05	Z	ENS	96.06	97.13	94.63	96.34	-1.32	168,209	2,871	50.30	111.15
2024-02-02	Z	ENS	96.32	97.905	96.265	97.64	0.15	122,140	2,204	96.99	106.87
2024-02-01	Z	ENS	96.57	97.868	96.24	97.56	1.96	142,924	2,801	68.06	111.15
2024-01-31	Z	ENS	98.88	99.01	95.13	95.57	-3.29	198,712	3,449	95.32	96.34
2024-01-30	Z	ENS	97.64	99.20	97.42	98.85	0.72	165,484	2,643	88.25	111.61
2024-01-29	Z	ENS	96.79	98.375	96.60	98.15	1.19	128,080	2,016	89.22	111.15
2024-01-26	Z	ENS	97.37	97.76	96.365	96.98	-0.04	170,732	2,499	96.38	105.76