Historical Data for Ennis Inc. (EBF)

$ 20.275   0.205 (+1.02%) Volume: 70.55k 2:35 PM EDT Jul 15, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 20.07 20.285 19.97 20.275 70.55k 0.205 1.02% 20.275 1.42m 857
07/12/19 19.80 20.215 19.75 20.07 103.51k 0.33 1.67% 20.07 2.07m 1,361
07/11/19 20.22 20.23 19.68 19.74 134.33k -0.395002 -1.96% 19.74 2.67m 1,564
07/10/19 20.57 20.57 20.10 20.36 106.29k -0.168121 -0.83% 20.135 2.16m 1,285
07/09/19 20.47 20.57 20.38 20.53 105.51k 0.059337 0.29% 20.3031 2.16m 1,056
07/08/19 20.61 20.73 20.37 20.47 120.39k -0.118674 -0.58% 20.2438 2.47m 1,197
07/05/19 20.23 20.59 20.11 20.59 72.04k 0.257127 1.28% 20.3625 1.47m 995
07/03/19 20.26 20.38 20.1692 20.33 55.77k 0.108784 0.54% 20.1053 1.13m 534
07/02/19 20.45 20.5796 20.03 20.22 87.22k -0.247237 -1.22% 19.9965 1.76m 1,020
07/01/19 20.73 20.81 20.24 20.47 245.52k -0.049447 -0.24% 20.2438 5.01m 1,743
06/28/19 20.34 20.84 20.34 20.52 231.23k 0.158231 0.79% 20.2932 4.75m 1,581
06/27/19 20.47 20.69 20.14 20.36 114.65k -0.1879 -0.92% 20.135 2.33m 1,456
06/26/19 20.48 20.87 20.21 20.55 199.07k 0.138453 0.69% 20.3229 4.08m 1,690
06/25/19 20.89 21.13 20.405 20.41 203.01k -0.435138 -2.11% 20.1844 4.18m 1,997
06/24/19 19.75 21.10 19.65 20.85 262.52k 1.6911 8.93% 20.6196 5.45m 2,326
06/21/19 19.22 19.33 18.76 19.14 198.9k -0.148342 -0.78% 18.9285 3.81m 1,273
06/20/19 19.32 19.44 19.1475 19.29 126.94k 0.069226 0.36% 19.0768 2.45m 997
06/19/19 19.22 19.41 19.00 19.22 95.2k 0.227458 1.21% 19.0076 1.83m 1,005
06/18/19 19.01 19.205 18.8897 18.99 142.36k 0.059337 0.32% 18.7801 2.71m 935
06/17/19 18.77 19.08 18.71 18.93 80.1k 0.217569 1.18% 18.7208 1.51m 854