Historical Data for EnerSys (ENS)

$ 65.38   0.45 (+0.69%) Volume: 195.93k 6:30 PM EDT Oct 18, 2019
After Hours:  $ 65.38 0.00 (0.00%) Volume: 9.73k 4:02 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 64.40 65.70 64.40 65.38 195.93k 0.45 0.69% 65.38 12.78m 2,773
10/17/19 65.40 65.9189 64.21 64.93 155.31k -0.08 -0.12% 64.93 10.07m 2,752
10/16/19 64.61 65.48 64.57 65.01 324.32k 0.49 0.76% 65.01 21.09m 4,416
10/15/19 62.74 64.74 61.825 64.52 341.2k 2.02 3.23% 64.52 21.9m 4,995
10/14/19 62.49 62.66 61.65 62.50 184.52k -0.52 -0.83% 62.50 11.52m 3,203
10/11/19 62.04 63.79 61.47 63.02 360.7k 2.08 3.41% 63.02 22.75m 5,351
10/10/19 60.68 61.883 60.68 60.94 229.59k 0.49 0.81% 60.94 14.04m 3,340
10/09/19 60.85 61.11 60.06 60.45 252.95k 0.50 0.83% 60.45 15.32m 3,027
10/08/19 60.31 60.55 59.22 59.95 226.81k -1.28 -2.09% 59.95 13.6m 3,889
10/07/19 61.79 62.35 61.14 61.23 191.42k -0.73 -1.18% 61.23 11.8m 3,168
10/04/19 61.36 62.24 61.19 61.96 235.17k 0.70 1.14% 61.96 14.51m 2,831
10/03/19 60.47 61.30 59.60 61.26 235.15k 0.61 1.01% 61.26 14.29m 3,798
10/02/19 61.55 62.045 59.8901 60.65 405.44k -1.59 -2.55% 60.65 24.61m 5,698
10/01/19 66.23 66.77 60.87 62.24 410.88k -3.70 -5.61% 62.24 25.58m 5,388
09/30/19 67.07 67.3742 65.93 65.94 321.35k -1.24 -1.85% 65.94 21.33m 4,167
09/27/19 67.78 68.26 66.65 67.18 297.64k -0.07 -0.10% 67.18 20m 3,442
09/26/19 67.11 67.55 66.53 67.25 245.87k 0.12 0.18% 67.25 16.5m 3,151
09/25/19 65.76 67.16 65.15 67.13 336.29k 0.95 1.44% 67.13 22.36m 5,144
09/24/19 67.90 68.49 65.75 66.18 523.14k -1.63 -2.40% 66.18 34.74m 5,597
09/23/19 67.43 68.23 66.69 67.81 268.08k -0.26 -0.38% 67.81 18.15m 4,367
09/20/19 63.20 68.85 62.48 68.07 1.06m 5.28 8.41% 68.07 71.4m 7,941