Enable Midstream Partners LP (NY: ENBL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.36	12.79	12.30	12.73	144,481	+0.23(+1.84%)
Jul 28, 2016	12.40	12.50	12.04	12.50	147,391	+0.06(+0.48%)
Jul 27, 2016	12.79	13.03	11.95	12.44	278,451	-0.34(-2.66%)
Jul 26, 2016	13.30	13.63	12.60	12.78	461,095	-0.50(-3.77%)
Jul 25, 2016	13.65	13.81	13.18	13.28	81,071	-0.52(-3.77%)
Jul 22, 2016	14.18	14.31	13.66	13.80	252,942	-0.50(-3.50%)
Jul 21, 2016	14.23	14.49	14.11	14.30	159,278	-0.01(-0.07%)
Jul 20, 2016	14.60	14.63	14.12	14.31	347,951	-0.31(-2.12%)
Jul 19, 2016	14.62	14.65	14.39	14.62	177,046	+0.02(+0.14%)
Jul 18, 2016	14.61	14.70	14.32	14.60	125,994	-0.05(-0.34%)
Jul 15, 2016	14.78	14.90	14.50	14.65	64,792	-0.08(-0.54%)
Jul 14, 2016	14.82	14.85	14.48	14.73	185,308	-0.08(-0.54%)
Jul 13, 2016	14.71	14.89	14.47	14.81	178,567	-0.10(-0.67%)
Jul 12, 2016	14.60	15.20	14.41	14.91	477,305	+0.60(+4.19%)
Jul 11, 2016	13.98	14.35	13.98	14.31	287,094	+0.48(+3.47%)
Jul 08, 2016	13.72	13.96	13.40	13.83	137,017	+0.43(+3.21%)
Jul 07, 2016	13.74	14.20	13.35	13.40	113,721	-0.20(-1.47%)
Jul 06, 2016	13.84	13.84	13.43	13.60	162,623	-0.27(-1.95%)
Jul 05, 2016	13.66	14.06	13.54	13.87	515,250	-0.11(-0.79%)
Jul 01, 2016	13.55	13.98	13.98	13.98	169,000	+0.47(+3.48%)
Jun 30, 2016	13.56	13.85	13.33	13.51	424,181	-0.09(-0.66%)
Jun 29, 2016	13.52	13.99	13.31	13.60	352,145	+0.24(+1.80%)
Jun 28, 2016	12.61	13.42	12.59	13.36	465,537	+0.97(+7.83%)
Jun 27, 2016	13.34	13.49	12.28	12.39	360,676	-1.13(-8.36%)
Jun 24, 2016	13.89	13.89	12.96	13.52	406,437	-0.48(-3.43%)
Jun 23, 2016	13.75	14.38	13.63	14.00	390,112	+0.37(+2.71%)
Jun 22, 2016	13.99	14.04	13.51	13.63	229,756	-0.35(-2.50%)
Jun 21, 2016	13.98	14.11	13.80	13.98	268,239	-0.08(-0.57%)
Jun 20, 2016	14.50	14.54	13.91	14.06	427,078	-0.28(-1.95%)
Jun 17, 2016	14.04	14.40	13.78	14.34	3,119,477	+0.26(+1.85%)
Jun 16, 2016	13.68	14.27	13.48	14.08	354,386	+0.12(+0.86%)
Jun 15, 2016	13.75	14.10	13.48	13.96	304,441	+0.06(+0.43%)
Jun 14, 2016	14.20	14.31	13.35	13.90	307,976	-0.35(-2.46%)
Jun 13, 2016	14.05	14.61	13.91	14.25	311,543	+0.06(+0.42%)
Jun 10, 2016	14.12	14.77	13.90	14.19	502,249	-0.29(-2.00%)
Jun 09, 2016	14.78	14.92	14.01	14.48	370,946	-0.59(-3.92%)
Jun 08, 2016	15.95	16.11	13.77	15.07	1,432,357	-0.74(-4.68%)
Jun 07, 2016	16.34	16.50	15.79	15.81	356,414	-0.35(-2.17%)
Jun 06, 2016	16.03	16.49	15.71	16.16	344,246	+0.47(+3.00%)
Jun 03, 2016	15.17	15.75	15.17	15.69	241,487	+0.56(+3.70%)
Jun 02, 2016	14.69	15.54	14.66	15.13	721,311	+0.22(+1.48%)
Jun 01, 2016	14.40	15.65	14.17	14.91	391,622	+0.37(+2.54%)
May 31, 2016	14.81	15.03	14.39	14.54	446,821	-0.20(-1.36%)
May 27, 2016	15.21	14.74	14.74	14.74	303,200	-0.51(-3.34%)
May 26, 2016	15.34	15.70	15.14	15.25	380,943	+0.02(+0.13%)
May 25, 2016	14.77	15.49	14.66	15.23	523,659	+0.63(+4.32%)
May 24, 2016	14.80	15.23	14.30	14.60	647,095	-0.01(-0.07%)
May 23, 2016	14.17	15.27	14.05	14.61	582,551	+0.66(+4.73%)
May 20, 2016	13.34	14.00	13.22	13.95	151,321	+0.61(+4.57%)
May 19, 2016	12.71	14.00	12.60	13.34	331,749	+0.55(+4.30%)
May 18, 2016	12.97	13.29	12.75	12.79	95,588	-0.26(-1.99%)
May 17, 2016	12.88	13.45	12.86	13.05	128,109	+0.19(+1.48%)
May 16, 2016	12.75	13.12	12.75	12.86	132,714	+0.34(+2.72%)
May 13, 2016	13.02	13.02	12.35	12.52	138,781	-0.33(-2.57%)
May 12, 2016	13.03	13.23	12.74	12.85	171,549	+0.00(+0.00%)
May 11, 2016	12.00	12.85	11.95	12.85	697,543	+0.82(+6.82%)
May 10, 2016	12.07	12.25	11.92	12.03	575,603	-0.04(-0.33%)
May 09, 2016	12.19	12.42	11.87	12.07	389,798	-0.16(-1.31%)
May 06, 2016	12.28	12.75	12.13	12.23	163,684	-0.04(-0.33%)
May 05, 2016	11.76	12.38	11.73	12.27	591,836	+0.85(+7.44%)
May 04, 2016	11.07	11.90	10.85	11.42	398,913	+0.03(+0.26%)
May 03, 2016	11.69	11.75	11.05	11.39	333,872	-0.37(-3.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.