Historical Data for EnerSys (ENS)

$ 73.63   -0.76 (-1.02%) Volume: 217.15k 6:30 PM EST 13-Dec-2019
After Hours:  $ 73.63 0.00 (0.00%) Volume: 3.36k 4:02 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 74.10 74.67 73.29 73.63 217.15k -0.76 -1.02% 73.63 16.01m 2,744
12/12/19 72.98 74.52 72.52 74.39 189.18k 1.435 1.97% 74.39 13.99m 3,924
12/11/19 72.80 73.49 72.67 73.13 190.04k 0.458899 0.63% 72.955 13.9m 3,444
12/10/19 71.41 72.71 70.98 72.67 149.07k 1.1073 1.55% 72.4961 10.77m 3,034
12/09/19 71.52 72.03 71.4296 71.56 183.38k -0.179569 -0.25% 71.3888 13.13m 2,996
12/06/19 71.78 72.45 71.70 71.74 232.77k 0.847966 1.20% 71.5683 16.73m 3,584
12/05/19 71.46 72.49 70.87 70.89 148.53k 0.089784 0.13% 70.7204 10.56m 3,097
12/04/19 70.86 71.6175 70.55 70.80 230.86k 0.648445 0.93% 70.6306 16.41m 3,659
12/03/19 68.72 70.55 68.261 70.15 216.59k 0.528732 0.76% 69.9821 15.15m 4,146
12/02/19 70.44 70.83 69.56 69.62 146.73k -0.548684 -0.78% 69.4534 10.26m 2,816
11/29/19 70.92 71.23 69.9502 70.17 84.57k -0.937751 -1.32% 70.0021 5.95m 1,753
11/27/19 72.59 73.09 70.87 71.11 197.98k -1.5662 -2.16% 70.9398 14.11m 3,076
11/26/19 72.20 73.26 71.85 72.68 321.37k 0.159617 0.22% 72.5061 23.39m 4,455
11/25/19 70.45 72.88 70.39 72.52 299.35k 2.5239 3.61% 72.3465 21.67m 3,975
11/22/19 69.43 70.46 68.91 69.99 280.37k 1.0674 1.55% 69.8225 19.61m 4,299
11/21/19 69.00 69.19 68.29 68.92 173.28k 0.229449 0.33% 68.7551 11.93m 2,631
11/20/19 68.23 69.11 67.845 68.69 234.42k 0.039904 0.06% 68.5256 16.08m 3,451
11/19/19 67.98 68.71 67.35 68.65 125.59k 1.0475 1.55% 68.4857 8.58m 2,615
11/18/19 67.96 68.00 67.22 67.60 134.64k -0.867918 -1.27% 67.4382 9.1m 2,494
11/15/19 68.35 69.03 67.535 68.47 150.96k 0.867918 1.29% 68.3062 10.33m 2,241