Enghouse Systems Limited (ESL)

Historical Prices for Enghouse Systems Limited
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 53.7 54.38 53.2 54.32 28572 54.32
Aug 22, 2016 53.75 53.85 52.28 53.49 31957 53.49
Aug 19, 2016 53.15 54 53.15 53.99 9567 53.99
Aug 18, 2016 53.11 53.39 53 53.3 16369 53.3
Aug 17, 2016 53.09 53.46 52.975 53.2 30208 53.2
Aug 16, 2016 52.51 53.15 52.5 53 16384 53
Aug 15, 2016 51.89 53.11 51.89 52.93 17964 52.93
Aug 12, 2016 52.3 52.52 51.86 52.11 14312 52.11
Aug 11, 2016 52.31 52.8 52.05 52.47 18795 52.47
Aug 10, 2016 54.02 54.06 52.49 52.49 33311 52.49
Aug 09, 2016 55.01 55.09 54 54.02 23414 54.02
Aug 08, 2016 54.13 55.5 54.13 55.09 23648 55.09
Aug 05, 2016 53.57 54.6 53.57 54 18710 54
Aug 04, 2016 53.55 53.82 53.49 53.63 27097 53.63
Aug 03, 2016 53.57 53.8 53.38 53.53 22449 53.53
Aug 02, 2016 53.24 53.9 53.24 53.58 46635 53.58
Aug 01, 2016 53.37 53.37 53.37 53.37 0 53.37
Jul 29, 2016 53.2 53.68 53.18 53.37 20967 53.37
Jul 28, 2016 52.8 53.35 52.68 53.26 21714 53.26
Jul 27, 2016 53.44 53.71 52.35 52.86 30452 52.86