Ennis Inc (NY: EBF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	22.15	22.29	21.89	22.09	200,976	+0.03(+0.14%)
Nov 07, 2024	21.75	22.26	21.57	22.06	256,935	+0.43(+1.99%)
Nov 06, 2024	20.99	21.75	20.99	21.63	217,113	+1.16(+5.67%)
Nov 05, 2024	20.26	20.48	20.26	20.47	106,341	+0.28(+1.39%)
Nov 04, 2024	20.25	20.41	20.15	20.19	138,734	-0.05(-0.25%)
Nov 01, 2024	20.36	20.43	20.02	20.24	154,126	-0.12(-0.59%)
Oct 31, 2024	20.43	20.70	20.35	20.36	125,384	-0.07(-0.34%)
Oct 30, 2024	20.52	20.77	20.41	20.43	128,924	-0.18(-0.87%)
Oct 29, 2024	20.44	20.61	20.36	20.61	139,048	+0.01(+0.05%)
Oct 28, 2024	20.54	20.68	20.45	20.60	106,468	+0.09(+0.44%)
Oct 25, 2024	20.79	20.87	20.47	20.51	129,602	-0.24(-1.16%)
Oct 24, 2024	20.68	20.87	20.53	20.75	102,324	-0.05(-0.24%)
Oct 23, 2024	20.55	20.81	20.48	20.80	204,058	+0.19(+0.92%)
Oct 22, 2024	20.65	20.65	20.36	20.61	149,743	-0.08(-0.39%)
Oct 21, 2024	20.85	21.05	20.62	20.69	162,079	-0.16(-0.77%)
Oct 18, 2024	21.26	21.26	20.84	20.85	141,796	-0.39(-1.84%)
Oct 17, 2024	21.35	21.36	20.78	21.24	162,862	-0.14(-0.65%)
Oct 16, 2024	21.14	21.52	21.14	21.38	175,569	+0.31(+1.47%)
Oct 15, 2024	20.50	21.24	20.50	21.07	280,585	+0.49(+2.38%)
Oct 14, 2024	20.48	20.60	20.14	20.58	771,510	+0.15(+0.73%)
Oct 11, 2024	21.21	21.48	20.26	20.43	369,949	-0.93(-4.35%)
Oct 10, 2024	21.53	21.56	21.26	21.36	1,756,263	-0.09(-0.41%)
Oct 09, 2024	21.44	21.59	21.23	21.45	197,157	+0.20(+0.96%)
Oct 08, 2024	21.86	21.94	21.18	21.24	256,242	-0.50(-2.32%)
Oct 07, 2024	21.54	21.90	21.28	21.75	316,168	+0.21(+0.99%)
Oct 04, 2024	21.48	21.64	21.36	21.54	163,096	+0.39(+1.84%)
Oct 03, 2024	21.17	21.46	21.07	21.15	183,215	+0.11(+0.51%)
Oct 02, 2024	21.71	21.87	21.00	21.04	349,695	-0.65(-2.98%)
Oct 01, 2024	21.55	21.69	21.32	21.69	157,532	+0.14(+0.66%)
Sep 30, 2024	21.10	21.63	21.08	21.55	173,989	+0.48(+2.27%)
Sep 27, 2024	21.21	21.42	20.96	21.07	211,955	+0.00(+0.00%)
Sep 26, 2024	21.65	21.65	21.06	21.07	196,285	-0.31(-1.45%)
Sep 25, 2024	22.28	22.28	21.29	21.38	228,602	-0.99(-4.44%)
Sep 24, 2024	21.94	22.64	21.85	22.37	293,706	+0.54(+2.48%)
Sep 23, 2024	22.38	22.81	21.67	21.83	216,299	+0.60(+2.84%)
Sep 20, 2024	21.42	21.53	21.17	21.23	587,745	-0.25(-1.16%)
Sep 19, 2024	21.67	21.67	21.30	21.48	227,742	+0.18(+0.83%)
Sep 18, 2024	20.79	21.62	20.70	21.30	137,262	+0.64(+3.09%)
Sep 17, 2024	20.96	21.06	20.65	20.66	94,979	-0.13(-0.64%)
Sep 16, 2024	21.02	21.15	20.67	20.79	88,226	-0.11(-0.51%)
Sep 13, 2024	20.58	20.93	20.57	20.90	91,308	+0.44(+2.17%)
Sep 12, 2024	20.28	20.46	20.20	20.46	73,828	+0.28(+1.41%)
Sep 11, 2024	20.29	20.29	19.91	20.17	89,036	-0.26(-1.26%)
Sep 10, 2024	20.08	20.46	20.00	20.43	95,735	+0.23(+1.14%)
Sep 09, 2024	20.35	20.43	20.19	20.20	87,537	-0.15(-0.74%)
Sep 06, 2024	20.66	20.76	20.35	20.35	88,226	-0.27(-1.29%)
Sep 05, 2024	20.79	20.79	20.47	20.62	96,127	-0.17(-0.81%)
Sep 04, 2024	20.79	20.83	20.65	20.78	80,574	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.