Historical Stock Prices

ENT 
$13.82
*  
unch
unch
Get ENT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ENT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 13.89 13.99 13.77 13.82 110,081
12/23/2014 13.84 14.12 13.57 13.82 342,152
12/22/2014 13.74 13.9 13.51 13.57 181,282
12/19/2014 13.56 13.84 13.28 13.75 612,054
12/18/2014 13.82 13.83 13.53 13.59 232,250
12/17/2014 13.26 13.69 13.26 13.645 278,000
12/16/2014 13.15 13.57 13.11 13.26 185,228
12/15/2014 13.42 13.62 13.15 13.25 206,809
12/12/2014 13.32 13.63 13.25 13.33 145,813
12/11/2014 13.61 13.88 13.465 13.5 198,699
12/10/2014 13.47 13.74 13.46 13.49 362,469
12/09/2014 13.25 13.69 13.07 13.52 689,501
12/08/2014 13.63 13.73 13.45 13.5 341,858
12/05/2014 13.67 13.77 13.5 13.62 175,676
12/04/2014 13.62 13.73 13.48 13.54 252,280
12/03/2014 13.5 13.75 13.308 13.6 316,667
12/02/2014 13.09 13.6 13.09 13.48 455,456
12/01/2014 13.27 13.37 12.87 13.12 536,299
11/28/2014 13.3 13.355 13.114 13.26 183,592
11/26/2014 13.46 13.46 13.148 13.28 430,122
11/25/2014 13.3 13.4 12.97 13.39 387,395
11/24/2014 12.98 13.33 12.8825 13.32 341,989
11/21/2014 12.93 13.32 12.9 12.99 528,785
11/20/2014 12.55 12.82 12.406 12.76 247,198
11/19/2014 12.46 12.66 12.24 12.61 479,621
11/18/2014 12.45 12.97 12.19 12.73 281,669
11/17/2014 12.82 13.036 12.34 12.38 282,124
11/14/2014 13.08 13.25 12.86 12.89 246,223
11/13/2014 13.42 13.51 12.99 13.08 288,040
11/12/2014 13.12 13.43 13.03 13.34 286,884
11/11/2014 13.33 13.5 12.85 13.23 378,344
11/10/2014 12.68 13.47 12.58 13.38 881,197
11/07/2014 11.98 12.79 11.98 12.73 784,081
11/06/2014 12.38 12.48 12.18 12.31 334,835
11/05/2014 12.57 12.73 12.15 12.29 488,820
11/04/2014 12.14 12.49 11.97 12.42 347,202
11/03/2014 12.27 12.75 12.02 12.2 709,208
10/31/2014 11.95 12.25 11.69 12.23 620,954
10/30/2014 10.96 11.73 10.88 11.66 405,224
10/29/2014 10.9 11.06 10.62 11.04 198,631
10/28/2014 10.63 11.27 10.502 10.91 378,226
10/27/2014 10.65 10.93 10.46 10.555 145,436
10/24/2014 10.57 10.79 10.34 10.67 270,736
10/23/2014 10.18 11.01 10.176 10.6 328,946
10/22/2014 10.4 10.58 10.05 10.07 272,450
10/21/2014 10.53 10.64 10.24 10.38 343,497
10/20/2014 10.41 10.75 10.39 10.435 317,383
10/17/2014 10.77 11.03 10.49 10.51 321,989
10/16/2014 10.42 10.94 10.24 10.62 427,545
10/15/2014 9.82 10.73 9.61 10.7 591,348
10/14/2014 10.09 10.28 9.62 9.84 463,171
10/13/2014 10.28 10.476 9.75 9.99 670,759
10/10/2014 11.13 11.13 10.195 10.26 494,950
10/09/2014 11.06 11.12 10.45 10.48 478,713
10/08/2014 10.81 11.11 10.53 11.06 448,398
10/07/2014 11.01 11.2 10.8 10.85 457,264
10/06/2014 11.33 11.46 10.78 11.1 348,969
10/03/2014 11.43 11.54 11.19 11.31 224,030
10/02/2014 11.25 11.41 10.79 11.29 462,645
10/01/2014 11.19 11.34 11.07 11.21 456,230
09/30/2014 11.73 11.79 11.19 11.22 544,248
09/29/2014 11.74 12.69 11.2166 11.74 374,771
09/26/2014 11.74 12.23 11.67 11.98 252,415
09/25/2014 12.06 12.15 11.65 11.67 281,180
09/24/2014 11.64 12.21 11.5 12.11 359,853
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?