Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ENV	62.65	63.68	62.095	63.39	1.375	344,445	5,514	55.79	81.43
2024-05-01	Z	ENV	62.55	63.945	61.97	62.09	-0.04	364,225	4,753	60.00	99.63
2024-04-30	Z	ENV	62.25	62.615	61.615	62.07	-0.68	341,712	4,906	60.00	70.55
2024-04-29	Z	ENV	62.41	63.17	62.10	62.79	0.68	298,927	3,472	55.21	70.55
2024-04-26	Z	ENV	62.67	63.82	61.84	62.15	-0.20	388,039	3,726	30.87	70.55
2024-04-25	Z	ENV	61.51	63.33	61.40	62.36	0.10	407,681	3,769	30.87	70.55
2024-04-24	Z	ENV	62.34	63.28	61.79	62.29	-0.28	286,059	3,931	30.87	70.55
2024-04-23	Z	ENV	62.04	63.00	61.205	62.57	0.83	357,353	4,634	55.46	70.55
2024-04-22	Z	ENV	63.56	63.71	61.52	61.71	-1.71	581,012	5,444	30.87	70.55
2024-04-19	Z	ENV	61.90	63.74	61.19	63.33	1.07	772,618	5,769	30.87	70.55
2024-04-18	Z	ENV	62.47	64.97	61.5901	62.22	0.035	914,670	7,610	30.87	70.55
2024-04-17	Z	ENV	62.07	63.26	60.58	62.20	0.39	1,639,176	10,984	59.64	69.21
2024-04-16	Z	ENV	56.01	68.83	55.16	61.80	5.28	3,158,846	19,419	61.10	80.00
2024-04-15	Z	ENV	57.74	58.315	56.18	56.60	-0.70	714,183	7,590	49.53	62.67
2024-04-12	Z	ENV	58.34	58.685	56.93	57.30	-1.72	515,933	4,078	56.71	64.00
2024-04-11	Z	ENV	58.17	59.73	57.83	59.02	0.80	563,010	4,934	30.87	65.60
2024-04-10	Z	ENV	57.57	58.90	57.145	58.22	-1.38	798,755	6,664	50.89	64.00
2024-04-09	Z	ENV	58.96	59.69	58.13	59.61	1.14	392,276	3,856	59.14	60.15
2024-04-08	Z	ENV	58.80	58.9075	58.08	58.42	0.13	327,341	4,259	57.94	58.94
2024-04-05	Z	ENV	56.72	58.33	56.72	58.30	1.285	549,948	4,487	51.74	64.23
2024-04-04	Z	ENV	57.78	58.05	56.19	57.02	-0.02	780,458	5,045	56.58	62.51
2024-04-03	Z	ENV	56.55	57.56	56.55	57.07	-0.03	280,102	4,062	51.84	57.69
2024-04-02	Z	ENV	57.21	57.44	56.27	57.11	-0.18	381,143	4,067	56.60	62.96
2024-04-01	Z	ENV	59.28	59.28	56.85	57.29	-0.625	347,458	3,732	56.73	57.72
2024-03-29	Z	ENV	57.69	58.35	57.34	57.91	0.25	0	0	57.43	58.42
2024-03-28	Z	ENV	57.69	58.35	57.34	57.91	0.25	439,192	4,628	57.43	58.42
2024-03-27	Z	ENV	56.92	57.71	56.50	57.66	1.51	730,405	4,745	52.49	91.82
2024-03-26	Z	ENV	57.37	58.10	55.81	56.18	-0.985	453,502	4,373	50.00	89.93
2024-03-25	Z	ENV	56.93	57.575	56.24	57.15	0.505	384,992	3,903	56.71	62.65
2024-03-22	Z	ENV	57.55	57.55	55.85	56.67	-0.55	477,602	4,217	51.34	57.14
2024-03-21	Z	ENV	56.56	57.73	56.48	57.24	0.77	613,793	4,043	55.88	60.16
2024-03-20	Z	ENV	54.51	56.81	54.49	56.45	2.06	382,626	3,872	56.10	56.99
2024-03-19	Z	ENV	54.02	55.03	53.335	54.38	-0.07	278,779	3,146	50.00	55.70
2024-03-18	Z	ENV	53.62	55.59	53.37	54.45	0.86	419,531	3,476	35.00	87.13
2024-03-15	Z	ENV	52.99	54.2017	52.70	53.54	-0.15	726,608	4,643	48.51	54.02
2024-03-14	Z	ENV	54.22	54.455	53.065	53.65	-0.79	368,639	3,825	53.08	54.04
2024-03-13	Z	ENV	54.95	55.43	54.36	54.46	-0.705	384,353	3,016	50.00	87.26
2024-03-12	Z	ENV	55.60	55.88	54.70	55.20	-0.21	368,117	3,646	54.83	55.60
2024-03-11	Z	ENV	54.97	55.84	54.38	55.49	1.20	255,610	3,484	50.00	88.70
2024-03-08	Z	ENV	53.71	54.45	53.34	54.29	1.32	568,508	5,655	54.45	86.80
2024-03-07	Z	ENV	52.07	53.33	51.94	52.97	1.35	328,544	2,851	48.00	55.00
2024-03-06	Z	ENV	52.06	52.28	50.88	51.60	0.155	350,054	3,349	20.67	82.65
2024-03-05	Z	ENV	50.95	51.46	50.72	51.44	-0.01	344,892	3,059	46.68	51.80
2024-03-04	Z	ENV	50.94	51.66	50.875	51.46	0.37	264,238	2,841	48.00	55.00
2024-03-01	Z	ENV	51.505	51.69	50.13	51.08	-0.45	535,019	3,525	20.43	81.69
2024-02-29	Z	ENV	51.81	51.97	50.35	51.53	0.535	508,937	4,127	20.59	55.00
2024-02-28	Z	ENV	50.24	52.03	50.18	50.98	0.08	580,992	5,423	48.00	55.00
2024-02-27	Z	ENV	51.77	52.12	50.57	50.91	-0.30	534,889	4,518	20.30	55.00
2024-02-26	Z	ENV	52.59	53.70	50.47	51.20	-1.75	397,118	4,302	46.45	51.55
2024-02-23	Z	ENV	51.89	53.8313	49.55	52.97	4.06	796,012	7,057	48.00	55.00
2024-02-22	Z	ENV	49.00	49.78	48.60	48.89	0.07	658,673	5,762	45.00	78.09
2024-02-21	Z	ENV	49.58	49.58	48.61	48.81	-1.025	442,156	5,083	48.00	55.00
2024-02-20	Z	ENV	51.54	51.81	49.64	49.81	-2.28	357,264	4,566	48.00	55.00
2024-02-19	Z	ENV	51.44	52.745	51.03	52.03	0.22	0	0	47.11	52.28
2024-02-16	Z	ENV	51.44	52.745	51.03	52.03	0.22	497,824	4,817	47.11	52.28
2024-02-15	Z	ENV	51.64	52.46	51.38	51.80	0.86	381,260	4,190	48.00	56.55
2024-02-14	Z	ENV	50.99	51.36	50.58	50.95	0.69	394,507	4,015	20.41	81.61
2024-02-13	Z	ENV	51.08	51.95	49.80	50.25	-2.77	406,901	5,026	48.00	55.00
2024-02-12	Z	ENV	52.70	53.55	52.49	53.02	0.69	314,304	3,592	48.00	55.00
2024-02-09	Z	ENV	51.73	52.57	51.475	52.32	0.821	384,320	4,356	47.47	52.67
2024-02-08	Z	ENV	51.52	52.13	51.3201	51.50	-0.17	249,763	2,783	46.74	51.78
2024-02-07	Z	ENV	52.27	52.405	51.165	51.65	-0.61	255,729	3,380	20.66	55.00
2024-02-06	Z	ENV	51.00	52.67	51.00	52.27	1.18	220,371	2,870	48.00	55.00
2024-02-05	Z	ENV	51.50	51.59	50.88	51.08	-1.26	240,402	2,464	50.70	55.85