Historical Stock Prices

ENTL 
$20.33
*  
0.27
1.31%
Get ENTL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ENTL now
Exchange:NASDAQ
Industry: Health Care
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 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 20.51 20.51 19.94 20.3 55,507
09/22/2016 20.25 20.755 20.09 20.6 37,937
09/21/2016 19.93 20.15 19.83 20 23,196
09/20/2016 19.28 20.275 19.27 19.97 64,420
09/19/2016 18.9 19.35 18.9 19.24 14,461
09/16/2016 19.08 19.39 18.91 19.09 78,196
09/15/2016 18.64 19.13 18.64 19.08 22,386
09/14/2016 18.93 19.1899 18.47 18.59 42,838
09/13/2016 18.96 19.31 18.81 19.09 14,767
09/12/2016 18.51 19.12 18.51 19.12 18,091
09/09/2016 18.74 18.79 18.514 18.63 38,812
09/08/2016 18.64 18.95 18.48 18.94 34,385
09/07/2016 18.81 19 18.5 18.68 34,923
09/06/2016 19.5 19.62 18.61 18.92 29,058
09/02/2016 18.73 19.65 18.29 19.52 65,261
09/01/2016 18.85 18.95 18.11 18.76 35,813
08/31/2016 19.02 19.16 18.72 18.89 18,799
08/30/2016 19.46 19.6537 19.04 19.25 29,568
08/29/2016 19.04 19.49 18.82 19.48 15,947
08/26/2016 19.32 19.389 18.85 19.03 25,984
08/25/2016 19.11 19.47 19.04 19.37 58,408
08/24/2016 18.84 19.44 18.75 19.1 35,724
08/23/2016 19.07 19.45 18.82 18.89 24,016
08/22/2016 18.47 19.09 18.47 19.01 47,201
08/19/2016 18.43 18.6 18.365 18.52 15,575
08/18/2016 18.4 18.6 18.125 18.48 19,291
08/17/2016 18.11 18.54 17.97 18.28 40,080
08/16/2016 18.47 18.7 18.14 18.48 18,358
08/15/2016 18.33 18.79 18.17 18.48 48,713
08/12/2016 18.44 18.44 18.05 18.13 25,260
08/11/2016 18.36 18.53 18.2 18.35 36,429
08/10/2016 17.88 18.49 17.88 18.25 69,383
08/09/2016 18.05 18.44 17.84 18.12 29,577
08/08/2016 18.14 18.3 17.9128 18.05 23,693
08/05/2016 18.27 18.96 18.22 18.27 66,271
08/04/2016 18.08 18.37 17.93 18.24 13,178
08/03/2016 17.64 17.79 17.246 17.63 10,347
08/02/2016 17.57 17.81 17.39 17.52 30,850
08/01/2016 17.94 17.96 17.5 17.61 25,421
07/29/2016 17.7 18.36 17.7 17.9 22,795
07/28/2016 17.87 18.38 17.8401 18.08 14,190
07/27/2016 17.75 17.88 17.5501 17.73 22,586
07/26/2016 17.53 17.94 17.32 17.67 21,172
07/25/2016 18.03 18.03 17.51 17.62 24,384
07/22/2016 17.61 18.1699 17.22 18.01 32,631
07/21/2016 18.47 18.47 17.455 17.55 17,285
07/20/2016 18.09 18.1025 17.74 17.93 33,375
07/19/2016 18 18.37 17.74 17.74 120,563
07/18/2016 18.27 18.59 17.63 18.26 135,611
07/15/2016 18.34 18.48 17.4201 18.2 43,586
07/14/2016 17.06 18.29 17.06 18.18 28,127
07/13/2016 18.22 18.22 17.49 17.58 60,488
07/12/2016 18.25 18.46 17.91 18.05 39,643
07/11/2016 18.295 18.54 18.05 18.25 66,670
07/08/2016 18.42 18.42 17.12 18.03 65,330
07/07/2016 18.42 18.6 17.53 17.94 46,244
07/06/2016 18.49 18.61 17.99 18.28 71,737
07/05/2016 20 20 18.37 18.6 93,838
07/01/2016 18.2 19.99 17.98 19.98 35,520
06/30/2016 17.81 18.42 17.5222 18.27 33,564
06/29/2016 17.86 18.48 16.89 17.66 76,578
06/28/2016 17.94 18.19 17.655 17.77 89,372
06/27/2016 18.05 19.18 17.63 17.72 38,809
06/24/2016 17.98 18.41 17.64 18.2 309,527
06/23/2016 18.31 18.97 18.05 18.38 96,023
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?