Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	72.89	73.21	71.74	72.47	186,082	-0.41(-0.56%)
Jan 30, 2017	72.96	73.02	71.64	72.88	313,340	-0.85(-1.15%)
Jan 27, 2017	74.37	74.42	73.11	73.72	173,973	-0.75(-1.01%)
Jan 26, 2017	75.55	75.55	74.15	74.48	253,818	-1.08(-1.43%)
Jan 25, 2017	75.79	75.89	75.02	75.56	252,608	+0.56(+0.74%)
Jan 24, 2017	71.69	75.07	71.69	75.00	240,557	+3.38(+4.73%)
Jan 23, 2017	71.85	72.45	70.95	71.61	184,246	-0.34(-0.48%)
Jan 20, 2017	71.48	72.11	71.10	71.96	237,098	+0.79(+1.11%)
Jan 19, 2017	72.75	73.24	70.86	71.17	261,861	-1.15(-1.59%)
Jan 18, 2017	72.33	72.42	71.79	72.32	233,655	+0.25(+0.35%)
Jan 17, 2017	74.51	74.51	71.84	72.07	138,040	-2.55(-3.41%)
Jan 13, 2017		74.62	74.62	74.62	0	+1.30(+1.78%)
Jan 12, 2017	73.64	73.64	71.42	73.32	276,096	-0.65(-0.88%)
Jan 11, 2017	73.60	74.61	73.24	73.97	179,594	+0.16(+0.21%)
Jan 10, 2017	72.27	73.87	72.27	73.81	247,752	+1.86(+2.58%)
Jan 09, 2017	73.56	73.56	71.94	71.95	202,327	-1.99(-2.69%)
Jan 06, 2017	74.68	75.77	73.90	73.94	252,113	+0.84(+1.14%)
Jan 05, 2017	74.25	74.25	72.40	73.10	149,314	-1.50(-2.01%)
Jan 04, 2017	73.68	75.03	73.42	74.60	245,961	+1.63(+2.23%)
Jan 03, 2017	73.59	74.31	72.45	72.97	200,680	+0.36(+0.50%)
Dec 30, 2016		72.61	72.61	72.61	0	-0.43(-0.59%)
Dec 29, 2016	72.91	73.39	72.59	73.04	84,149	+0.28(+0.38%)
Dec 28, 2016	74.03	74.03	72.66	72.76	94,307	-1.10(-1.49%)
Dec 27, 2016	73.72	74.22	73.52	73.86	116,254	+0.31(+0.42%)
Dec 23, 2016		73.55	73.55	73.55	0	-0.18(-0.24%)
Dec 22, 2016	74.64	74.82	73.28	73.72	200,067	-0.96(-1.28%)
Dec 21, 2016	74.59	75.28	74.13	74.68	169,967	-0.04(-0.05%)
Dec 20, 2016	74.69	75.17	73.76	74.72	182,568	+0.52(+0.70%)
Dec 19, 2016	72.34	74.21	72.19	74.20	291,689	+2.05(+2.83%)
Dec 16, 2016	73.19	73.78	72.14	72.15	1,189,025	-0.82(-1.12%)
Dec 15, 2016	73.46	73.85	72.70	72.97	386,312	-0.46(-0.63%)
Dec 14, 2016	75.30	75.75	73.35	73.44	382,372	-2.08(-2.75%)
Dec 13, 2016	77.06	77.11	74.36	75.51	603,430	-1.22(-1.58%)
Dec 12, 2016	76.60	77.65	76.08	76.73	338,830	+0.18(+0.23%)
Dec 09, 2016	76.88	77.00	76.03	76.55	282,109	-0.06(-0.08%)
Dec 08, 2016	75.86	77.07	74.99	76.62	476,870	+0.91(+1.20%)
Dec 07, 2016	74.36	75.90	73.63	75.71	213,562	+1.46(+1.96%)
Dec 06, 2016	74.79	74.80	73.73	74.25	299,449	-0.12(-0.16%)
Dec 05, 2016	72.88	74.48	72.65	74.37	297,647	+2.37(+3.29%)
Dec 02, 2016	72.63	72.63	71.93	72.01	258,223	-0.67(-0.92%)
Dec 01, 2016	74.15	74.89	72.34	72.68	435,299	-1.15(-1.56%)
Nov 30, 2016	74.00	74.58	73.33	73.83	358,387	+0.44(+0.59%)
Nov 29, 2016	73.00	73.76	72.49	73.39	162,714	+0.32(+0.44%)
Nov 28, 2016	73.16	73.38	72.78	73.07	186,198	-0.19(-0.27%)
Nov 25, 2016	73.28	73.40	72.96	73.26	108,958	-0.03(-0.04%)
Nov 23, 2016		73.29	73.29	73.29	0	-0.02(-0.03%)
Nov 22, 2016	73.75	73.83	72.43	73.31	532,614	-0.13(-0.18%)
Nov 21, 2016	72.68	73.47	72.50	73.44	254,072	+0.97(+1.34%)
Nov 18, 2016	71.45	72.48	70.67	72.46	464,286	+1.04(+1.45%)
Nov 17, 2016	71.90	72.00	71.05	71.42	307,341	-0.14(-0.19%)
Nov 16, 2016	71.70	71.99	71.37	71.56	245,193	-0.44(-0.61%)
Nov 15, 2016	72.17	72.22	70.88	72.00	300,618	-0.37(-0.51%)
Nov 14, 2016	69.49	72.40	69.39	72.37	352,356	+3.79(+5.53%)
Nov 11, 2016	67.69	68.72	67.51	68.58	1,019,910	+1.19(+1.76%)
Nov 10, 2016	66.65	70.76	66.32	67.39	1,003,164	+4.54(+7.22%)
Nov 09, 2016	60.61	63.49	59.75	62.85	438,135	+1.62(+2.65%)
Nov 08, 2016	60.88	61.61	60.59	61.23	156,365	+0.27(+0.44%)
Nov 07, 2016	61.38	61.45	60.52	60.96	220,081	+1.14(+1.91%)
Nov 04, 2016	59.62	61.11	59.19	59.82	301,864	+0.54(+0.91%)
Nov 03, 2016	59.11	59.61	58.94	59.28	143,529	+0.33(+0.57%)
Nov 02, 2016	58.55	59.41	58.55	58.95	157,939	+0.26(+0.44%)

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.

Enersys Inc (NY: ENS )

Historical Prices

Free News Feed