Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	ENLC	13.54	13.74	13.515	13.67	0.13	2,380,988	6,338	12.51	15.38
2024-05-16	Z	ENLC	13.51	13.77	13.49	13.55	0.04	1,642,915	5,023	12.41	13.76
2024-05-15	Z	ENLC	13.45	13.53	13.20	13.51	0.08	1,219,319	4,375	11.59	14.90
2024-05-14	Z	ENLC	13.31	13.49	13.288	13.45	0.16	801,807	2,914	12.00	14.76
2024-05-13	Z	ENLC	13.56	13.63	13.245	13.28	-0.185	1,199,142	4,792	13.07	14.68
2024-05-10	Z	ENLC	13.68	13.714	13.38	13.47	-0.18	1,051,315	4,386	13.12	15.03
2024-05-09	Z	ENLC	13.35	13.71	13.31	13.65	0.34	2,249,066	7,338	11.51	14.87
2024-05-08	Z	ENLC	13.15	13.555	13.04	13.31	0.145	2,470,222	7,537	11.89	13.63
2024-05-07	Z	ENLC	12.89	13.245	12.87	13.16	0.33	1,429,041	3,306	12.50	13.56
2024-05-06	Z	ENLC	12.83	12.93	12.73	12.84	0.03	1,934,533	4,113	12.61	13.11
2024-05-03	Z	ENLC	12.93	12.96	12.77	12.80	-0.07	1,187,626	3,042	12.62	13.55
2024-05-02	Z	ENLC	13.01	13.08	12.80	12.88		1,845,082	5,401	11.39	13.27
2024-05-01	Z	ENLC	12.88	13.26	12.35	12.87	-0.83	6,903,934	15,531	11.78	13.32
2024-04-30	Z	ENLC	14.07	14.10	13.69	13.72	-0.40	2,757,904	5,473	13.22	15.38
2024-04-29	Z	ENLC	13.94	14.14	13.83	14.10	0.215	1,552,850	3,677	13.56	14.17
2024-04-26	Z	ENLC	13.71	13.91	13.63	13.89	0.11	892,460	3,288	12.52	15.30
2024-04-25	Z	ENLC	13.54	13.825	13.53	13.78	0.1325	1,015,025	3,042	12.31	15.05
2024-04-24	Z	ENLC	13.61	13.825	13.52	13.78	0.165	1,915,059	5,818	12.49	13.88
2024-04-23	Z	ENLC	13.57	13.79	13.555	13.61	-0.04	1,167,065	3,518	13.43	15.02
2024-04-22	Z	ENLC	13.51	13.76	13.51	13.65	0.065	1,649,309	4,413	11.75	15.13
2024-04-19	Z	ENLC	13.34	13.73	13.22	13.59	0.11	1,695,521	4,013	13.00	15.19
2024-04-18	Z	ENLC	13.47	13.535	13.38	13.48	0.055	1,329,613	4,048	13.22	14.50
2024-04-17	Z	ENLC	13.51	13.68	13.415	13.43	-0.025	1,451,591	4,197	13.28	14.82
2024-04-16	Z	ENLC	13.53	13.585	13.38	13.45	0.02	1,911,836	4,272	12.86	14.91
2024-04-15	Z	ENLC	13.675	13.70	13.42	13.445	-0.115	1,779,625	4,129	13.14	15.04
2024-04-12	Z	ENLC	13.81	14.00	13.50	13.56	-0.19	2,717,973	8,003	13.30	14.50
2024-04-11	Z	ENLC	13.84	13.86	13.62	13.75	-0.0501	1,808,183	4,106	13.36	15.14
2024-04-10	Z	ENLC	13.73	13.8789	13.665	13.80	0.03	1,885,107	3,862	13.48	13.95
2024-04-09	Z	ENLC	13.84	13.895	13.66	13.78	-0.035	1,362,011	4,337	12.99	15.08
2024-04-08	Z	ENLC	13.87	13.96	13.79	13.81	-0.06	2,382,375	3,645	12.51	14.50
2024-04-05	Z	ENLC	13.93	13.96	13.715	13.87	-0.08	2,102,506	4,137	13.36	14.11
2024-04-04	Z	ENLC	13.91	14.175	13.88	13.94	-0.02	1,672,703	4,063	13.51	15.35
2024-04-03	Z	ENLC	13.81	14.00	13.73	13.95	0.2309	2,012,962	5,041	12.98	15.19
2024-04-02	Z	ENLC	13.69	13.78	13.60	13.71	0.05	2,349,019	5,521	12.51	13.98
2024-04-01	Z	ENLC	13.68	13.745	13.50	13.66	0.02	1,070,445	3,034	13.46	14.87
2024-03-29	Z	ENLC	13.45	13.66	13.3601	13.64	0.29	0	0	12.23	13.91
2024-03-28	Z	ENLC	13.45	13.66	13.3601	13.64	0.29	1,728,530	3,472	12.23	13.91
2024-03-27	Z	ENLC	13.36	13.43	13.21	13.35	0.01	1,693,922	3,332	13.08	13.45
2024-03-26	Z	ENLC	13.23	13.40	13.22	13.33	0.05	1,209,163	2,592	12.11	14.65
2024-03-25	Z	ENLC	13.23	13.42	13.22	13.28	0.06	1,500,453	3,744	12.15	14.56
2024-03-22	Z	ENLC	13.21	13.285	13.10	13.21	0.05	1,562,098	2,497	11.90	13.30
2024-03-21	Z	ENLC	13.02	13.235	12.98	13.16	0.145	1,371,946	3,932	11.78	13.30
2024-03-20	Z	ENLC	12.80	13.08	12.78	13.02	0.21	2,584,576	4,976	11.67	14.32
2024-03-19	Z	ENLC	12.95	13.05	12.795	12.81	-0.1101	2,294,763	4,042	12.51	13.21
2024-03-18	Z	ENLC	12.98	13.00	12.88	12.92	-0.02	1,917,402	4,529	12.64	22.00
2024-03-15	Z	ENLC	12.66	13.035	12.66	12.95	0.23	4,137,373	4,721	12.71	13.18
2024-03-14	Z	ENLC	13.03	13.07	12.58	12.70	-0.285	4,188,073	7,344	11.45	14.18
2024-03-13	Z	ENLC	13.00	13.265	12.85	12.97	0.04	1,437,211	3,857	12.59	13.50
2024-03-12	Z	ENLC	12.75	12.97	12.68	12.94	0.189	969,120	3,189	12.60	13.00
2024-03-11	Z	ENLC	12.80	12.85	12.665	12.76	-0.03	1,182,424	3,940	11.64	13.50
2024-03-08	Z	ENLC	12.63	12.93	12.61	12.80	0.17	1,534,035	3,929	12.50	13.40
2024-03-07	Z	ENLC	12.63	12.76	12.61	12.63	-0.05	2,152,556	2,476	12.34	12.92
2024-03-06	Z	ENLC	12.71	12.79	12.61	12.68	0.10	1,867,385	3,246	12.29	14.11
2024-03-05	Z	ENLC	12.59	12.74	12.52	12.58	-0.03	1,583,587	3,903	12.33	13.89
2024-03-04	Z	ENLC	12.60	12.84	12.60	12.61	-0.08	1,731,670	3,083	12.00	13.04
2024-03-01	Z	ENLC	12.425	12.72	12.40	12.685	0.355	2,251,879	4,259	12.00	13.77
2024-02-29	Z	ENLC	12.10	12.375	12.10	12.33	0.245	1,306,292	2,666	11.02	13.41
2024-02-28	Z	ENLC	12.02	12.16	11.945	12.10	0.095	2,599,249	4,393	11.90	12.39
2024-02-27	Z	ENLC	12.18	12.27	11.97	12.01	-0.18	2,637,519	5,340	11.00	13.56
2024-02-26	Z	ENLC	12.28	12.395	12.17	12.19	-0.15	1,289,367	3,530	10.98	12.40
2024-02-23	Z	ENLC	12.38	12.47	12.235	12.33	-0.11	3,050,332	5,820	10.94	13.46
2024-02-22	Z	ENLC	12.24	12.44	12.02	12.43	0.21	2,769,105	5,510	12.05	12.78
2024-02-21	Z	ENLC	12.42	12.63	12.135	12.22	-0.275	4,499,581	12,489	12.00	13.37
2024-02-20	Z	ENLC	12.34	12.49	12.25	12.49	0.125	1,794,015	4,688	10.98	13.55
2024-02-19	Z	ENLC	12.21	12.45	12.13	12.36	0.145	0	0	12.09	12.50