Enable Midstream Partners LP (NY: ENBL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.470	9.570	9.250	9.400	201,810	-0.12(-1.26%)
Nov 27, 2015	9.640	9.640	9.410	9.520	49,291	-0.09(-0.94%)
Nov 25, 2015	9.550	9.610	9.610	9.610	127,600	+0.09(+0.95%)
Nov 24, 2015	9.240	9.630	9.010	9.520	337,991	+0.39(+4.27%)
Nov 23, 2015	9.650	10.02	9.050	9.130	508,129	-0.60(-6.17%)
Nov 20, 2015	10.70	10.75	9.660	9.730	499,134	-0.95(-8.90%)
Nov 19, 2015	10.51	10.90	10.45	10.68	213,210	+0.05(+0.47%)
Nov 18, 2015	10.58	10.92	10.56	10.63	191,283	+0.08(+0.76%)
Nov 17, 2015	10.56	10.78	10.42	10.55	212,856	-0.10(-0.94%)
Nov 16, 2015	10.61	11.00	10.55	10.65	252,432	+0.12(+1.14%)
Nov 13, 2015	10.70	10.94	10.33	10.53	332,344	+0.02(+0.19%)
Nov 12, 2015	10.68	11.03	10.45	10.51	186,582	-0.29(-2.69%)
Nov 11, 2015	11.05	11.16	10.70	10.80	100,023	-0.20(-1.82%)
Nov 10, 2015	11.06	11.16	10.86	11.00	149,642	-0.12(-1.08%)
Nov 09, 2015	11.43	11.43	10.98	11.12	126,310	-0.31(-2.71%)
Nov 06, 2015	10.97	11.54	10.76	11.43	188,152	+0.31(+2.79%)
Nov 05, 2015	11.61	11.63	10.71	11.12	301,648	-0.47(-4.06%)
Nov 04, 2015	11.95	12.15	11.45	11.59	298,074	-0.21(-1.78%)
Nov 03, 2015	11.77	11.85	11.22	11.80	354,447	+0.13(+1.11%)
Nov 02, 2015	11.89	12.20	11.59	11.67	194,885	-0.36(-2.99%)
Oct 30, 2015	12.16	12.28	11.90	12.03	101,068	-0.45(-3.61%)
Oct 29, 2015	12.28	12.51	12.16	12.48	108,104	+0.34(+2.80%)
Oct 28, 2015	12.07	12.41	12.00	12.14	97,498	+0.00(+0.00%)
Oct 27, 2015	12.62	12.62	12.05	12.14	105,475	-0.28(-2.25%)
Oct 26, 2015	12.50	12.83	12.41	12.42	89,543	+0.06(+0.49%)
Oct 23, 2015	12.79	12.98	12.17	12.36	139,339	-0.35(-2.75%)
Oct 22, 2015	12.99	13.12	12.66	12.71	104,458	-0.06(-0.47%)
Oct 21, 2015	12.76	13.28	12.73	12.77	98,576	+0.02(+0.16%)
Oct 20, 2015	12.85	13.05	12.70	12.75	117,807	-0.17(-1.32%)
Oct 19, 2015	13.43	13.75	12.91	12.92	135,791	-0.29(-2.20%)
Oct 16, 2015	13.37	13.63	13.06	13.21	199,490	+0.05(+0.38%)
Oct 15, 2015	12.70	13.57	12.70	13.16	109,215	+0.42(+3.30%)
Oct 14, 2015	13.00	13.22	12.65	12.74	91,771	-0.30(-2.30%)
Oct 13, 2015	13.19	13.24	12.90	13.04	159,105	-0.13(-0.99%)
Oct 12, 2015	13.73	13.73	13.12	13.17	109,703	-0.50(-3.66%)
Oct 09, 2015	13.77	13.79	13.39	13.67	169,138	-0.10(-0.73%)
Oct 08, 2015	13.74	13.88	13.10	13.77	83,049	-0.20(-1.43%)
Oct 07, 2015	13.87	14.07	13.42	13.97	197,018	+0.35(+2.57%)
Oct 06, 2015	13.58	13.84	13.43	13.62	274,953	+0.09(+0.67%)
Oct 05, 2015	13.10	13.70	13.00	13.53	193,595	+0.22(+1.65%)
Oct 02, 2015	12.63	13.36	12.63	13.31	124,684	+0.61(+4.80%)
Oct 01, 2015	12.84	13.16	12.18	12.70	95,828	+0.06(+0.47%)
Sep 30, 2015	11.93	13.09	11.90	12.64	220,490	+0.90(+7.67%)
Sep 29, 2015	12.01	12.30	11.51	11.74	149,604	-0.15(-1.26%)
Sep 28, 2015	12.71	12.71	11.81	11.89	118,164	-0.77(-6.08%)
Sep 25, 2015	13.00	13.20	12.58	12.66	82,429	-0.22(-1.71%)
Sep 24, 2015	13.54	13.76	12.73	12.88	201,423	-0.76(-5.57%)
Sep 23, 2015	13.94	14.25	13.46	13.64	130,671	-0.52(-3.67%)
Sep 22, 2015	13.92	14.22	13.65	14.16	84,257	+0.21(+1.51%)
Sep 21, 2015	14.39	14.39	13.87	13.95	323,687	-0.04(-0.29%)
Sep 18, 2015	13.77	14.00	13.31	13.99	677,154	-0.03(-0.21%)
Sep 17, 2015	13.72	14.06	13.36	14.02	488,786	+0.12(+0.86%)
Sep 16, 2015	14.44	14.64	13.52	13.90	307,657	-0.40(-2.80%)
Sep 15, 2015	14.24	14.68	14.14	14.30	205,035	+0.07(+0.49%)
Sep 14, 2015	14.28	14.45	14.06	14.23	61,474	-0.19(-1.32%)
Sep 11, 2015	14.32	14.56	14.05	14.42	157,412	-0.05(-0.35%)
Sep 10, 2015	14.36	14.58	14.15	14.47	209,779	+0.11(+0.77%)
Sep 09, 2015	14.70	14.70	14.00	14.36	335,056	-0.24(-1.64%)
Sep 08, 2015	15.01	15.02	14.26	14.60	238,885	-0.22(-1.48%)
Sep 04, 2015	14.58	14.82	14.82	14.82	192,900	-0.14(-0.94%)
Sep 03, 2015	14.97	15.28	14.41	14.96	269,973	+0.29(+1.98%)
Sep 02, 2015	15.32	15.32	14.60	14.67	75,693	-0.49(-3.23%)

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.