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	Q	ENTR	15.27	15.28	15.25	15.28	-0.0203	1,638	21	11.46	18.85
2024-05-16	Q	ENTR	15.40	15.41	15.28	15.28	-0.0592	7,476	21	11.47	18.92
2024-05-15	Q	ENTR	15.21	15.4194	15.21	15.4194	0.405	8,185	25	11.56	19.05
2024-05-14	Q	ENTR	14.9457	15.00	14.9457	15.00	0.0557	594	17	11.26	15.73
2024-05-13	Q	ENTR	14.9298	14.9298	14.87	14.89	-0.03	2,754	25	11.18	15.73
2024-05-10	Q	ENTR	14.92	14.93	14.92	14.93	-0.0182	976	20	11.20	15.73
2024-05-09	Q	ENTR	14.89	14.9082	14.88	14.9082	-0.03	2,134	14	11.18	15.73
2024-05-08	Q	ENTR	14.88	14.92	14.88	14.92	0.0601	717	17	11.19	15.73
2024-05-07	Q	ENTR	15.01	15.01	14.95	14.95	-0.0199	729	23	11.21	15.73
2024-05-06	Q	ENTR	14.9677	15.03	14.9677	15.03	0.2601	3,667	21	11.25	15.73
2024-05-03	Q	ENTR	14.75	14.7817	14.75	14.75	0.1368	1,190	19	11.09	15.73
2024-05-02	Q	ENTR	14.62	14.6449	14.62	14.6449	-0.0409	329	10	10.98	15.73
2024-05-01	Q	ENTR	14.4291	14.75	14.4291	14.47	-0.2209	1,310	25	10.89	15.73
2024-04-30	Q	ENTR	14.80	14.81	14.62	14.65	-0.33	912	19	11.01	15.73
2024-04-29	Q	ENTR	15.04	15.04	14.8502	14.95	-0.075	1,750	18	11.19	15.73
2024-04-26	Q	ENTR	14.875	14.935	14.875	14.935	0.3942	832	15	11.20	15.73
2024-04-25	Q	ENTR	14.415	14.50	14.415	14.50	-0.135	270	16	10.89	15.73
2024-04-24	Q	ENTR	14.6103	14.63	14.4823	14.55	-0.1077	776	9	10.91	15.73
2024-04-23	Q	ENTR	14.60	14.60	14.57	14.59	0.3399	931	17	10.98	18.07
2024-04-22	Q	ENTR	14.02	14.2642	14.02	14.25	0.1601	2,824	28	10.73	15.73
2024-04-19	Q	ENTR	14.60	14.60	14.1041	14.1041	-0.44	1,196	30	10.59	15.73
2024-04-18	Q	ENTR	14.74	14.84	14.67	14.67	0.0157	2,780	20	11.17	15.73
2024-04-17	Q	ENTR	15.0277	15.05	14.75	14.7573	-0.14	2,706	22	11.08	15.73
2024-04-16	Q	ENTR	14.65	14.93	14.65	14.92	0.1399	4,098	36	11.22	15.73
2024-04-15	Q	ENTR	14.99	15.005	14.819	14.819	-0.331	3,859	25	11.13	15.73
2024-04-12	Q	ENTR	15.35	15.35	15.15	15.15	-0.2198	1,303	20	15.72	15.73
2024-04-11	Q	ENTR	15.3252	15.4948	15.27	15.4948	0.0352	888	11	11.62	19.36
2024-04-10	Q	ENTR	15.29	15.29	15.29	15.29	-0.11	121	10	11.45	16.15
2024-04-09	Q	ENTR	15.29	15.30	15.19	15.30	-0.19	779	18	11.48	16.50
2024-04-08	Q	ENTR	15.335	15.38	15.335	15.38		2,214	22	11.66	18.99
2024-04-05	Q	ENTR	15.29	15.41	15.29	15.37	0.2415	12,771	49	11.51	18.94
2024-04-04	Q	ENTR	15.49	15.525	15.07	15.11	-0.1266	4,688	16	11.41	16.50
2024-04-03	Q	ENTR	15.273	15.41	15.273	15.3416	0.0696	5,996	20	11.53	16.50
2024-04-02	Q	ENTR	15.27	15.315	15.27	15.315	-0.1901	653	18	11.48	17.50
2024-04-01	Q	ENTR	15.50	15.50	15.50	15.50	0.021	286	26	11.61	17.50
2024-03-29	Q	ENTR	15.60	15.60	15.458	15.49	0.061	0	0	11.61	16.50
2024-03-28	Q	ENTR	15.60	15.60	15.458	15.49	0.061	651	17	11.61	16.50
2024-03-27	Q	ENTR	15.43	15.45	15.43	15.45	0.012	370	28	11.55	19.25
2024-03-26	Q	ENTR	15.51	15.75	15.51	15.53	-0.008	19,945	59	11.68	16.50
2024-03-25	Q	ENTR	15.54	15.61	15.54	15.55	0.1028	3,110	26	11.72	19.52
2024-03-22	Q	ENTR	15.48	15.5072	15.48	15.5072	0.0251	459	22	11.63	19.37
2024-03-21	Q	ENTR	15.53	15.5301	15.505	15.505	0.2201	2,758	28	11.64	16.50
2024-03-20	Q	ENTR	15.11	15.315	15.11	15.31	0.195	2,907	24	11.48	18.92
2024-03-19	Q	ENTR	14.8377	15.1059	14.83	15.1059	-0.0884	1,251	22	11.32	18.65
2024-03-18	Q	ENTR	15.35	15.35	15.11	15.14	0.1556	13,072	69	11.45	18.95
2024-03-15	Q	ENTR	15.20	15.20	15.0244	15.0244	-0.1384	5,893	36	12.60	18.81
2024-03-14	Q	ENTR	15.2983	15.2983	15.2983	15.2983	-0.0073	287	13	12.60	19.11
2024-03-13	Q	ENTR	15.38	15.48	15.37	15.4373	-0.01	7,795	30	12.60	17.00
2024-03-12	Q	ENTR	15.22	15.44	15.15	15.44	0.3372	9,545	44	12.60	16.00
2024-03-11	Q	ENTR	15.01	15.11	15.0028	15.0028	-0.13	33,920	131	12.60	17.52
2024-03-08	Q	ENTR	15.62	15.69	15.18	15.20	-0.2213	6,823	32	11.50	19.02
2024-03-07	Q	ENTR	15.2411	15.46	15.2411	15.4539	0.29	42,878	116	11.57	19.27
2024-03-06	Q	ENTR	15.20	15.2501	15.12	15.16	0.1972	29,241	60	14.92	18.96
2024-03-05	Q	ENTR	15.08	15.08	14.7701	14.96	-0.45	2,184	26	5.97	15.50
2024-03-04	Q	ENTR	15.11	15.40	15.11	15.25	0.2444	43,711	68	13.91	17.52
2024-03-01	Q	ENTR	14.82	14.9701	14.8199	14.9696	0.1696	2,561	26	13.72	23.76
2024-02-29	Q	ENTR	14.79	14.807	14.73	14.80	0.1964	1,680	20	12.81	17.52
2024-02-28	Q	ENTR	14.57	14.68	14.57	14.6106	-0.0538	1,505	18	5.92	17.52
2024-02-27	Q	ENTR	14.61	14.73	14.61	14.7088	0.0311	2,376	28	5.88	17.52
2024-02-26	Q	ENTR	14.6789	14.6789	14.6789	14.6789	0.04	51	16	5.88	17.52
2024-02-23	Q	ENTR	14.58	14.75	14.58	14.60	-0.0499	629	29	10.92	19.05
2024-02-22	Q	ENTR	14.58	14.6899	14.58	14.6899	0.6232	1,239	25	10.86	17.52
2024-02-21	Q	ENTR	13.99	14.01	13.99	14.0069	-0.3301	1,139	16	12.81	22.38
2024-02-20	Q	ENTR	14.23	14.33	14.19	14.33	-0.3001	1,401	22	12.60	18.25
2024-02-19	Q	ENTR	14.80	14.80	14.54	14.54	-0.2299	0	0	12.81	18.75