Enanta Pharmaceuticals Inc NASDAQ:ENTA Historical Prices

Below are the 2755 trading days of historical prices for ENTA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2755	NASDAQ	ENTA	Fri, Mar 1, 2024	14.45	15.68	14.19	15.35
2754	NASDAQ	ENTA	Thu, Feb 29, 2024	14.35	14.71	14.10	14.37
2753	NASDAQ	ENTA	Wed, Feb 28, 2024	14.04	14.59	13.92	14.30
2752	NASDAQ	ENTA	Tue, Feb 27, 2024	14.23	14.42	13.88	14.05
2751	NASDAQ	ENTA	Mon, Feb 26, 2024	13.46	14.19	13.21	14.04
2750	NASDAQ	ENTA	Fri, Feb 23, 2024	12.58	13.50	12.51	13.46
2749	NASDAQ	ENTA	Thu, Feb 22, 2024	12.80	13.01	12.25	12.51
2748	NASDAQ	ENTA	Wed, Feb 21, 2024	12.80	13.03	12.78	12.98
2747	NASDAQ	ENTA	Tue, Feb 20, 2024	12.85	13.16	12.70	12.79
2746	NASDAQ	ENTA	Fri, Feb 16, 2024	13.14	13.36	12.94	12.99
2745	NASDAQ	ENTA	Thu, Feb 15, 2024	13.43	13.84	13.16	13.26
2744	NASDAQ	ENTA	Wed, Feb 14, 2024	12.52	13.40	12.30	13.21
2743	NASDAQ	ENTA	Tue, Feb 13, 2024	11.96	12.43	11.92	12.31
2742	NASDAQ	ENTA	Mon, Feb 12, 2024	12.38	12.58	12.21	12.33
2741	NASDAQ	ENTA	Fri, Feb 9, 2024	12.32	12.50	12.18	12.34
2740	NASDAQ	ENTA	Thu, Feb 8, 2024	11.84	12.50	11.01	12.36
2739	NASDAQ	ENTA	Wed, Feb 7, 2024	12.53	12.63	12.15	12.26
2738	NASDAQ	ENTA	Tue, Feb 6, 2024	12.26	12.99	12.14	12.54
2737	NASDAQ	ENTA	Mon, Feb 5, 2024	12.09	12.40	11.82	12.37
2736	NASDAQ	ENTA	Fri, Feb 2, 2024	12.67	12.67	12.20	12.28
2735	NASDAQ	ENTA	Thu, Feb 1, 2024	12.25	12.96	12.16	12.78
2734	NASDAQ	ENTA	Wed, Jan 31, 2024	12.05	12.46	12.05	12.15
2733	NASDAQ	ENTA	Tue, Jan 30, 2024	12.31	12.49	12.05	12.20
2732	NASDAQ	ENTA	Mon, Jan 29, 2024	12.23	12.58	11.96	12.52
2731	NASDAQ	ENTA	Fri, Jan 26, 2024	12.30	12.68	12.12	12.23
2730	NASDAQ	ENTA	Thu, Jan 25, 2024	12.25	12.67	11.99	12.29
2729	NASDAQ	ENTA	Wed, Jan 24, 2024	12.31	12.40	12.06	12.10
2728	NASDAQ	ENTA	Tue, Jan 23, 2024	11.91	12.38	11.77	12.19
2727	NASDAQ	ENTA	Mon, Jan 22, 2024	11.71	12.13	11.60	11.79
2726	NASDAQ	ENTA	Fri, Jan 19, 2024	11.65	11.77	11.32	11.71
2725	NASDAQ	ENTA	Thu, Jan 18, 2024	11.99	12.23	11.49	11.62
2724	NASDAQ	ENTA	Wed, Jan 17, 2024	10.85	12.07	10.78	11.88
2723	NASDAQ	ENTA	Tue, Jan 16, 2024	11.11	11.35	10.74	11.26
2722	NASDAQ	ENTA	Fri, Jan 12, 2024	11.29	11.78	11.10	11.21
2721	NASDAQ	ENTA	Thu, Jan 11, 2024	11.87	11.91	11.26	11.31
2720	NASDAQ	ENTA	Wed, Jan 10, 2024	11.79	12.20	11.29	11.94
2719	NASDAQ	ENTA	Tue, Jan 9, 2024	12.25	12.46	11.82	11.87
2718	NASDAQ	ENTA	Mon, Jan 8, 2024	11.74	12.73	11.69	12.41
2717	NASDAQ	ENTA	Fri, Jan 5, 2024	12.02	12.20	11.12	12.11
2716	NASDAQ	ENTA	Thu, Jan 4, 2024	10.60	12.22	10.60	12.04
2715	NASDAQ	ENTA	Wed, Jan 3, 2024	9.98	10.64	9.87	10.58
2714	NASDAQ	ENTA	Tue, Jan 2, 2024	9.32	10.37	9.24	10.08
2713	NASDAQ	ENTA	Fri, Dec 29, 2023	9.71	9.76	9.40	9.41
2712	NASDAQ	ENTA	Thu, Dec 28, 2023	9.58	9.89	9.49	9.76
2711	NASDAQ	ENTA	Wed, Dec 27, 2023	9.51	9.84	9.35	9.65
2710	NASDAQ	ENTA	Tue, Dec 26, 2023	9.17	9.51	9.08	9.45
2709	NASDAQ	ENTA	Fri, Dec 22, 2023	9.00	9.48	8.86	9.15
2708	NASDAQ	ENTA	Thu, Dec 21, 2023	8.57	8.90	8.51	8.89
2707	NASDAQ	ENTA	Wed, Dec 20, 2023	9.21	9.21	8.52	8.52
2706	NASDAQ	ENTA	Tue, Dec 19, 2023	9.01	9.37	9.01	9.21
2705	NASDAQ	ENTA	Mon, Dec 18, 2023	9.29	9.40	8.91	8.94
2704	NASDAQ	ENTA	Fri, Dec 15, 2023	9.74	9.87	9.28	9.34
2703	NASDAQ	ENTA	Thu, Dec 14, 2023	9.89	10.23	9.60	9.65
2702	NASDAQ	ENTA	Wed, Dec 13, 2023	9.14	9.78	8.80	9.70
2701	NASDAQ	ENTA	Tue, Dec 12, 2023	9.12	9.20	8.75	8.99
2700	NASDAQ	ENTA	Mon, Dec 11, 2023	9.25	9.26	8.92	9.06
2699	NASDAQ	ENTA	Fri, Dec 8, 2023	9.44	9.57	9.15	9.25
2698	NASDAQ	ENTA	Thu, Dec 7, 2023	9.47	9.74	9.34	9.48
2697	NASDAQ	ENTA	Wed, Dec 6, 2023	9.50	9.78	9.34	9.49
2696	NASDAQ	ENTA	Tue, Dec 5, 2023	9.90	9.90	9.39	9.47
2695	NASDAQ	ENTA	Mon, Dec 4, 2023	9.77	10.14	9.70	10.00
2694	NASDAQ	ENTA	Fri, Dec 1, 2023	9.40	9.87	9.11	9.76
2693	NASDAQ	ENTA	Thu, Nov 30, 2023	10.00	10.11	9.29	9.34
2692	NASDAQ	ENTA	Wed, Nov 29, 2023	9.72	10.31	9.72	9.92
2691	NASDAQ	ENTA	Tue, Nov 28, 2023	9.54	9.73	9.25	9.71
2690	NASDAQ	ENTA	Mon, Nov 27, 2023	9.82	9.84	9.36	9.58
2689	NASDAQ	ENTA	Fri, Nov 24, 2023	8.95	9.94	8.95	9.94
2688	NASDAQ	ENTA	Wed, Nov 22, 2023	9.99	10.01	8.96	8.99
2687	NASDAQ	ENTA	Tue, Nov 21, 2023	9.47	10.85	9.42	9.97
2686	NASDAQ	ENTA	Mon, Nov 20, 2023	9.08	9.32	8.77	8.94
2685	NASDAQ	ENTA	Fri, Nov 17, 2023	8.79	9.23	8.73	9.13
2684	NASDAQ	ENTA	Thu, Nov 16, 2023	8.72	8.84	8.46	8.69
2683	NASDAQ	ENTA	Wed, Nov 15, 2023	8.80	9.18	8.52	8.75
2682	NASDAQ	ENTA	Tue, Nov 14, 2023	8.40	8.94	8.40	8.87
2681	NASDAQ	ENTA	Mon, Nov 13, 2023	8.33	8.48	8.11	8.18
2680	NASDAQ	ENTA	Fri, Nov 10, 2023	8.40	8.42	8.08	8.26
2679	NASDAQ	ENTA	Thu, Nov 9, 2023	8.95	8.95	8.27	8.33
2678	NASDAQ	ENTA	Wed, Nov 8, 2023	9.09	9.47	8.65	8.80
2677	NASDAQ	ENTA	Tue, Nov 7, 2023	9.15	9.25	8.80	9.11
2676	NASDAQ	ENTA	Mon, Nov 6, 2023	9.33	9.53	9.12	9.13
2675	NASDAQ	ENTA	Fri, Nov 3, 2023	9.07	9.79	9.03	9.37
2674	NASDAQ	ENTA	Thu, Nov 2, 2023	9.04	9.24	8.79	8.84
2673	NASDAQ	ENTA	Wed, Nov 1, 2023	9.00	9.09	8.70	8.93
2672	NASDAQ	ENTA	Tue, Oct 31, 2023	8.80	9.16	8.80	9.02
2671	NASDAQ	ENTA	Mon, Oct 30, 2023	8.50	8.86	8.45	8.82
2670	NASDAQ	ENTA	Fri, Oct 27, 2023	8.41	8.50	8.20	8.35
2669	NASDAQ	ENTA	Thu, Oct 26, 2023	8.81	8.82	8.41	8.44
2668	NASDAQ	ENTA	Wed, Oct 25, 2023	8.94	8.99	8.68	8.78
2667	NASDAQ	ENTA	Tue, Oct 24, 2023	9.00	9.29	8.90	8.98
2666	NASDAQ	ENTA	Mon, Oct 23, 2023	9.08	9.30	8.95	8.95
2665	NASDAQ	ENTA	Fri, Oct 20, 2023	9.45	9.61	9.19	9.20
2664	NASDAQ	ENTA	Thu, Oct 19, 2023	9.59	9.72	9.29	9.42
2663	NASDAQ	ENTA	Wed, Oct 18, 2023	9.83	10.09	9.58	9.65
2662	NASDAQ	ENTA	Tue, Oct 17, 2023	9.64	10.11	9.61	9.92
2661	NASDAQ	ENTA	Mon, Oct 16, 2023	9.73	9.88	9.42	9.68
2660	NASDAQ	ENTA	Fri, Oct 13, 2023	9.60	9.80	9.50	9.63
2659	NASDAQ	ENTA	Thu, Oct 12, 2023	9.95	9.95	9.47	9.59
2658	NASDAQ	ENTA	Wed, Oct 11, 2023	10.12	10.29	9.70	9.87
2657	NASDAQ	ENTA	Tue, Oct 10, 2023	9.46	10.16	9.44	10.09
2656	NASDAQ	ENTA	Mon, Oct 9, 2023	9.77	9.77	9.48	9.51
2655	NASDAQ	ENTA	Fri, Oct 6, 2023	9.82	10.21	9.62	9.84
2654	NASDAQ	ENTA	Thu, Oct 5, 2023	9.93	10.19	9.88	9.99
2653	NASDAQ	ENTA	Wed, Oct 4, 2023	10.69	10.69	10.02	10.06
2652	NASDAQ	ENTA	Tue, Oct 3, 2023	10.63	11.03	10.22	10.78
2651	NASDAQ	ENTA	Mon, Oct 2, 2023	11.05	11.07	10.31	10.49
2650	NASDAQ	ENTA	Fri, Sep 29, 2023	11.28	11.43	11.08	11.17
2649	NASDAQ	ENTA	Thu, Sep 28, 2023	11.42	11.55	11.03	11.30
2648	NASDAQ	ENTA	Wed, Sep 27, 2023	11.43	11.66	11.26	11.50
2647	NASDAQ	ENTA	Tue, Sep 26, 2023	11.10	11.63	11.07	11.36
2646	NASDAQ	ENTA	Mon, Sep 25, 2023	11.78	11.78	11.06	11.09
2645	NASDAQ	ENTA	Fri, Sep 22, 2023	11.93	12.16	11.66	11.89
2644	NASDAQ	ENTA	Thu, Sep 21, 2023	12.52	12.61	11.77	11.81
2643	NASDAQ	ENTA	Wed, Sep 20, 2023	12.96	12.98	12.59	12.62
2642	NASDAQ	ENTA	Tue, Sep 19, 2023	12.67	12.93	12.40	12.84
2641	NASDAQ	ENTA	Mon, Sep 18, 2023	12.90	13.72	12.25	12.63
2640	NASDAQ	ENTA	Fri, Sep 15, 2023	13.10	13.30	12.46	12.73
2639	NASDAQ	ENTA	Thu, Sep 14, 2023	14.04	14.20	13.15	13.23
2638	NASDAQ	ENTA	Wed, Sep 13, 2023	12.92	14.22	12.92	13.98
2637	NASDAQ	ENTA	Tue, Sep 12, 2023	12.52	13.29	12.52	13.07
2636	NASDAQ	ENTA	Mon, Sep 11, 2023	12.47	12.47	12.47	12.47
2635	NASDAQ	ENTA	Fri, Sep 8, 2023	12.52	12.57	11.97	12.57
2634	NASDAQ	ENTA	Thu, Sep 7, 2023	11.96	12.65	11.56	12.54
2633	NASDAQ	ENTA	Wed, Sep 6, 2023	12.26	12.34	11.67	12.13
2632	NASDAQ	ENTA	Tue, Sep 5, 2023	14.22	14.22	12.18	12.26
2631	NASDAQ	ENTA	Fri, Sep 1, 2023	14.98	15.64	14.62	14.74
2630	NASDAQ	ENTA	Thu, Aug 31, 2023	15.37	15.50	14.85	14.85
2629	NASDAQ	ENTA	Wed, Aug 30, 2023	15.61	15.73	15.16	15.38
2628	NASDAQ	ENTA	Tue, Aug 29, 2023	16.00	16.06	15.42	15.59
2627	NASDAQ	ENTA	Mon, Aug 28, 2023	15.70	15.96	15.49	15.91
2626	NASDAQ	ENTA	Fri, Aug 25, 2023	15.41	15.93	15.14	15.67
2625	NASDAQ	ENTA	Thu, Aug 24, 2023	15.15	15.49	14.96	15.32
2624	NASDAQ	ENTA	Wed, Aug 23, 2023	15.60	15.60	14.95	15.11
2623	NASDAQ	ENTA	Tue, Aug 22, 2023	15.93	15.96	15.27	15.34
2622	NASDAQ	ENTA	Mon, Aug 21, 2023	15.61	15.98	15.42	15.92
2621	NASDAQ	ENTA	Fri, Aug 18, 2023	15.44	16.00	15.44	15.61
2620	NASDAQ	ENTA	Thu, Aug 17, 2023	15.43	15.77	15.02	15.66
2619	NASDAQ	ENTA	Wed, Aug 16, 2023	15.75	15.78	15.19	15.38
2618	NASDAQ	ENTA	Tue, Aug 15, 2023	15.63	16.09	15.45	15.85
2617	NASDAQ	ENTA	Mon, Aug 14, 2023	15.80	15.83	15.29	15.76
2616	NASDAQ	ENTA	Fri, Aug 11, 2023	16.26	16.46	15.85	15.89
2615	NASDAQ	ENTA	Thu, Aug 10, 2023	16.81	17.04	16.27	16.40
2614	NASDAQ	ENTA	Wed, Aug 9, 2023	17.35	17.35	16.25	16.70
2613	NASDAQ	ENTA	Tue, Aug 8, 2023	17.82	18.82	15.63	18.52
2612	NASDAQ	ENTA	Mon, Aug 7, 2023	19.78	19.98	19.18	19.34
2611	NASDAQ	ENTA	Fri, Aug 4, 2023	19.47	20.04	19.33	19.82
2610	NASDAQ	ENTA	Thu, Aug 3, 2023	18.82	19.65	18.74	19.46
2609	NASDAQ	ENTA	Wed, Aug 2, 2023	18.57	19.07	18.12	18.89
2608	NASDAQ	ENTA	Tue, Aug 1, 2023	18.83	19.14	18.31	18.64
2607	NASDAQ	ENTA	Mon, Jul 31, 2023	18.53	19.10	18.50	18.97
2606	NASDAQ	ENTA	Fri, Jul 28, 2023	18.31	18.58	18.15	18.44
2605	NASDAQ	ENTA	Thu, Jul 27, 2023	18.89	18.89	17.93	18.12
2604	NASDAQ	ENTA	Wed, Jul 26, 2023	18.77	19.13	18.70	18.83
2603	NASDAQ	ENTA	Tue, Jul 25, 2023	18.37	18.92	18.34	18.59
2602	NASDAQ	ENTA	Mon, Jul 24, 2023	18.84	19.01	18.16	18.43
2601	NASDAQ	ENTA	Fri, Jul 21, 2023	18.73	18.89	18.24	18.80
2600	NASDAQ	ENTA	Thu, Jul 20, 2023	18.87	19.00	18.62	18.66
2599	NASDAQ	ENTA	Wed, Jul 19, 2023	19.08	19.27	18.76	18.97
2598	NASDAQ	ENTA	Tue, Jul 18, 2023	18.86	19.48	18.50	19.05
2597	NASDAQ	ENTA	Mon, Jul 17, 2023	19.24	19.63	18.85	18.88
2596	NASDAQ	ENTA	Fri, Jul 14, 2023	19.21	19.35	18.79	19.22
2595	NASDAQ	ENTA	Thu, Jul 13, 2023	19.61	19.64	19.17	19.20
2594	NASDAQ	ENTA	Wed, Jul 12, 2023	19.82	19.86	19.44	19.56
2593	NASDAQ	ENTA	Tue, Jul 11, 2023	19.65	19.65	19.08	19.46
2592	NASDAQ	ENTA	Mon, Jul 10, 2023	19.49	20.19	19.29	19.61
2591	NASDAQ	ENTA	Fri, Jul 7, 2023	19.91	20.23	19.49	19.55
2590	NASDAQ	ENTA	Thu, Jul 6, 2023	20.89	20.98	20.01	20.07
2589	NASDAQ	ENTA	Wed, Jul 5, 2023	22.13	22.13	21.16	21.19
2588	NASDAQ	ENTA	Mon, Jul 3, 2023	21.30	22.15	21.30	22.13
2587	NASDAQ	ENTA	Fri, Jun 30, 2023	21.10	21.76	20.54	21.40
2586	NASDAQ	ENTA	Thu, Jun 29, 2023	20.61	20.86	19.91	20.83
2585	NASDAQ	ENTA	Wed, Jun 28, 2023	20.85	21.14	20.50	20.68
2584	NASDAQ	ENTA	Tue, Jun 27, 2023	21.41	21.68	20.72	20.85
2583	NASDAQ	ENTA	Mon, Jun 26, 2023	22.15	22.48	21.27	21.33
2582	NASDAQ	ENTA	Fri, Jun 23, 2023	21.68	22.39	21.45	22.24
2581	NASDAQ	ENTA	Thu, Jun 22, 2023	22.84	22.84	21.95	22.01
2580	NASDAQ	ENTA	Wed, Jun 21, 2023	23.60	23.98	22.07	22.91
2579	NASDAQ	ENTA	Tue, Jun 20, 2023	24.16	24.57	23.55	23.60
2578	NASDAQ	ENTA	Fri, Jun 16, 2023	24.46	24.46	23.62	24.12
2577	NASDAQ	ENTA	Thu, Jun 15, 2023	23.60	24.25	23.19	24.18
2576	NASDAQ	ENTA	Wed, Jun 14, 2023	24.82	25.14	23.38	23.80
2575	NASDAQ	ENTA	Tue, Jun 13, 2023	25.59	26.07	24.71	24.81
2574	NASDAQ	ENTA	Mon, Jun 12, 2023	26.54	26.58	25.17	25.52
2573	NASDAQ	ENTA	Fri, Jun 9, 2023	26.20	26.91	25.90	25.99
2572	NASDAQ	ENTA	Thu, Jun 8, 2023	26.27	26.62	25.90	26.11
2571	NASDAQ	ENTA	Wed, Jun 7, 2023	25.94	26.90	25.94	26.30
2570	NASDAQ	ENTA	Tue, Jun 6, 2023	25.64	26.24	25.48	25.86
2569	NASDAQ	ENTA	Mon, Jun 5, 2023	25.66	26.19	25.17	25.61
2568	NASDAQ	ENTA	Fri, Jun 2, 2023	25.00	25.96	24.30	25.93
2567	NASDAQ	ENTA	Thu, Jun 1, 2023	23.60	24.87	23.56	24.75
2566	NASDAQ	ENTA	Wed, May 31, 2023	23.92	24.97	22.80	23.48
2565	NASDAQ	ENTA	Tue, May 30, 2023	24.85	25.07	23.34	23.80
2564	NASDAQ	ENTA	Fri, May 26, 2023	24.82	25.03	24.41	24.89
2563	NASDAQ	ENTA	Thu, May 25, 2023	25.27	25.27	24.52	24.86
2562	NASDAQ	ENTA	Wed, May 24, 2023	26.84	26.84	24.77	25.41
2561	NASDAQ	ENTA	Tue, May 23, 2023	27.29	28.25	26.89	27.00
2560	NASDAQ	ENTA	Mon, May 22, 2023	26.65	27.59	26.64	27.41
2559	NASDAQ	ENTA	Fri, May 19, 2023	25.45	26.77	25.35	26.51
2558	NASDAQ	ENTA	Thu, May 18, 2023	25.42	25.48	24.55	25.16
2557	NASDAQ	ENTA	Wed, May 17, 2023	24.68	25.68	23.91	25.50
2556	NASDAQ	ENTA	Tue, May 16, 2023	25.45	25.72	24.48	24.64
2555	NASDAQ	ENTA	Mon, May 15, 2023	25.20	26.57	25.20	25.87
2554	NASDAQ	ENTA	Fri, May 12, 2023	25.74	25.83	24.94	25.33
2553	NASDAQ	ENTA	Thu, May 11, 2023	25.88	26.16	25.33	25.52
2552	NASDAQ	ENTA	Wed, May 10, 2023	25.70	26.56	24.08	26.51
2551	NASDAQ	ENTA	Tue, May 9, 2023	24.00	25.64	23.03	25.52
2550	NASDAQ	ENTA	Mon, May 8, 2023	36.04	36.04	34.20	34.33
2549	NASDAQ	ENTA	Fri, May 5, 2023	36.69	37.14	35.80	36.02
2548	NASDAQ	ENTA	Thu, May 4, 2023	35.36	36.40	34.81	36.30
2547	NASDAQ	ENTA	Wed, May 3, 2023	35.16	35.95	34.45	35.49
2546	NASDAQ	ENTA	Tue, May 2, 2023	37.27	37.27	34.93	35.00
2545	NASDAQ	ENTA	Mon, May 1, 2023	35.44	37.75	35.37	37.51
2544	NASDAQ	ENTA	Fri, Apr 28, 2023	34.30	35.79	33.35	35.55
2543	NASDAQ	ENTA	Thu, Apr 27, 2023	34.56	35.43	33.18	33.97
2542	NASDAQ	ENTA	Wed, Apr 26, 2023	34.60	35.16	34.32	34.55
2541	NASDAQ	ENTA	Tue, Apr 25, 2023	36.85	36.85	34.65	34.75
2540	NASDAQ	ENTA	Mon, Apr 24, 2023	36.92	37.00	35.93	36.37
2539	NASDAQ	ENTA	Fri, Apr 21, 2023	36.83	37.25	36.70	36.79
2538	NASDAQ	ENTA	Thu, Apr 20, 2023	37.16	37.41	36.40	36.82
2537	NASDAQ	ENTA	Wed, Apr 19, 2023	37.17	37.51	36.25	37.26
2536	NASDAQ	ENTA	Tue, Apr 18, 2023	38.02	38.30	36.84	37.37
2535	NASDAQ	ENTA	Mon, Apr 17, 2023	36.69	38.79	36.67	38.01
2534	NASDAQ	ENTA	Fri, Apr 14, 2023	37.28	38.32	36.20	36.53
2533	NASDAQ	ENTA	Thu, Apr 13, 2023	36.60	37.89	36.50	37.41
2532	NASDAQ	ENTA	Wed, Apr 12, 2023	38.97	38.97	36.42	36.59
2531	NASDAQ	ENTA	Tue, Apr 11, 2023	39.15	39.69	38.72	38.76
2530	NASDAQ	ENTA	Mon, Apr 10, 2023	39.77	39.77	38.84	39.23
2529	NASDAQ	ENTA	Thu, Apr 6, 2023	38.99	40.05	38.71	39.85
2528	NASDAQ	ENTA	Wed, Apr 5, 2023	38.72	39.29	38.18	38.49
2527	NASDAQ	ENTA	Tue, Apr 4, 2023	39.98	40.24	38.21	38.85
2526	NASDAQ	ENTA	Mon, Apr 3, 2023	40.44	41.45	39.64	39.82
2525	NASDAQ	ENTA	Fri, Mar 31, 2023	39.49	40.57	39.14	40.44
2524	NASDAQ	ENTA	Thu, Mar 30, 2023	40.35	40.55	38.16	39.21
2523	NASDAQ	ENTA	Wed, Mar 29, 2023	39.49	40.57	39.11	40.27
2522	NASDAQ	ENTA	Tue, Mar 28, 2023	39.65	39.97	38.72	38.82
2521	NASDAQ	ENTA	Mon, Mar 27, 2023	40.32	40.42	39.71	39.82
2520	NASDAQ	ENTA	Fri, Mar 24, 2023	39.29	41.09	38.95	40.07
2519	NASDAQ	ENTA	Thu, Mar 23, 2023	40.02	40.45	38.86	39.60
2518	NASDAQ	ENTA	Wed, Mar 22, 2023	40.90	41.26	39.54	39.69
2517	NASDAQ	ENTA	Tue, Mar 21, 2023	41.98	43.06	40.07	40.89
2516	NASDAQ	ENTA	Mon, Mar 20, 2023	42.56	42.78	41.32	41.73
2515	NASDAQ	ENTA	Fri, Mar 17, 2023	42.98	43.47	41.85	42.09
2514	NASDAQ	ENTA	Thu, Mar 16, 2023	44.15	44.40	42.68	43.42
2513	NASDAQ	ENTA	Wed, Mar 15, 2023	44.45	45.00	43.90	44.51
2512	NASDAQ	ENTA	Tue, Mar 14, 2023	46.13	47.32	44.28	45.17
2511	NASDAQ	ENTA	Mon, Mar 13, 2023	44.73	46.54	44.39	45.07
2510	NASDAQ	ENTA	Fri, Mar 10, 2023	46.52	46.52	43.89	45.09
2509	NASDAQ	ENTA	Thu, Mar 9, 2023	47.54	48.00	46.35	46.56
2508	NASDAQ	ENTA	Wed, Mar 8, 2023	47.35	47.35	46.06	47.17
2507	NASDAQ	ENTA	Tue, Mar 7, 2023	46.92	47.86	46.65	47.08
2506	NASDAQ	ENTA	Mon, Mar 6, 2023	47.53	47.53	45.76	46.93
2505	NASDAQ	ENTA	Fri, Mar 3, 2023	47.69	48.36	46.70	47.51
2504	NASDAQ	ENTA	Thu, Mar 2, 2023	48.72	49.27	47.65	47.72
2503	NASDAQ	ENTA	Wed, Mar 1, 2023	48.61	50.24	48.61	49.10
2502	NASDAQ	ENTA	Tue, Feb 28, 2023	47.95	49.14	47.78	48.50
2501	NASDAQ	ENTA	Mon, Feb 27, 2023	48.54	48.75	47.21	47.60
2500	NASDAQ	ENTA	Fri, Feb 24, 2023	48.60	51.05	47.74	47.96
2499	NASDAQ	ENTA	Thu, Feb 23, 2023	49.77	49.93	47.99	49.04
2498	NASDAQ	ENTA	Wed, Feb 22, 2023	49.42	51.54	48.49	49.21
2497	NASDAQ	ENTA	Tue, Feb 21, 2023	49.82	49.82	48.31	48.98
2496	NASDAQ	ENTA	Fri, Feb 17, 2023	49.45	51.07	49.00	50.63
2495	NASDAQ	ENTA	Thu, Feb 16, 2023	49.47	50.38	48.76	49.12
2494	NASDAQ	ENTA	Wed, Feb 15, 2023	49.26	50.22	48.51	50.18
2493	NASDAQ	ENTA	Tue, Feb 14, 2023	50.59	52.46	49.45	49.76
2492	NASDAQ	ENTA	Mon, Feb 13, 2023	52.82	54.94	50.59	51.07
2491	NASDAQ	ENTA	Fri, Feb 10, 2023	52.75	53.78	52.08	53.04
2490	NASDAQ	ENTA	Thu, Feb 9, 2023	53.18	55.00	52.88	53.06
2489	NASDAQ	ENTA	Wed, Feb 8, 2023	62.06	62.06	52.39	52.66
2488	NASDAQ	ENTA	Tue, Feb 7, 2023	53.36	54.87	51.85	54.59
2487	NASDAQ	ENTA	Mon, Feb 6, 2023	52.56	53.17	51.85	52.94
2486	NASDAQ	ENTA	Fri, Feb 3, 2023	51.80	54.11	51.42	52.50
2485	NASDAQ	ENTA	Thu, Feb 2, 2023	52.46	54.48	52.46	52.75
2484	NASDAQ	ENTA	Wed, Feb 1, 2023	53.29	54.20	50.14	51.91
2483	NASDAQ	ENTA	Tue, Jan 31, 2023	51.42	53.70	50.39	53.38
2482	NASDAQ	ENTA	Mon, Jan 30, 2023	51.74	52.22	50.65	50.95
2481	NASDAQ	ENTA	Fri, Jan 27, 2023	51.34	52.20	50.40	52.02
2480	NASDAQ	ENTA	Thu, Jan 26, 2023	51.67	52.60	50.15	51.51
2479	NASDAQ	ENTA	Wed, Jan 25, 2023	51.07	52.44	50.35	51.49
2478	NASDAQ	ENTA	Tue, Jan 24, 2023	49.45	52.73	49.45	51.82
2477	NASDAQ	ENTA	Mon, Jan 23, 2023	50.21	50.86	48.96	49.54
2476	NASDAQ	ENTA	Fri, Jan 20, 2023	51.18	51.18	48.80	50.28
2475	NASDAQ	ENTA	Thu, Jan 19, 2023	49.04	51.19	48.02	50.40
2474	NASDAQ	ENTA	Wed, Jan 18, 2023	48.62	51.45	48.33	49.21
2473	NASDAQ	ENTA	Tue, Jan 17, 2023	51.56	51.56	48.12	48.22
2472	NASDAQ	ENTA	Fri, Jan 13, 2023	51.95	54.09	49.61	51.46
2471	NASDAQ	ENTA	Thu, Jan 12, 2023	50.96	53.69	49.86	52.54
2470	NASDAQ	ENTA	Wed, Jan 11, 2023	48.13	50.67	47.76	50.55
2469	NASDAQ	ENTA	Tue, Jan 10, 2023	47.02	48.81	47.02	48.15
2468	NASDAQ	ENTA	Mon, Jan 9, 2023	50.03	50.50	46.80	47.19
2467	NASDAQ	ENTA	Fri, Jan 6, 2023	46.71	49.95	45.86	49.74
2466	NASDAQ	ENTA	Thu, Jan 5, 2023	45.75	47.49	44.48	46.58
2465	NASDAQ	ENTA	Wed, Jan 4, 2023	45.83	47.48	45.25	46.34
2464	NASDAQ	ENTA	Tue, Jan 3, 2023	46.73	47.06	45.21	45.75
2463	NASDAQ	ENTA	Fri, Dec 30, 2022	46.67	46.88	45.23	46.52
2462	NASDAQ	ENTA	Thu, Dec 29, 2022	45.95	47.88	45.54	46.86
2461	NASDAQ	ENTA	Wed, Dec 28, 2022	45.12	46.26	44.87	45.48
2460	NASDAQ	ENTA	Tue, Dec 27, 2022	46.96	46.96	43.98	45.02
2459	NASDAQ	ENTA	Fri, Dec 23, 2022	47.16	47.64	45.70	47.06
2458	NASDAQ	ENTA	Thu, Dec 22, 2022	46.47	47.35	45.23	47.24
2457	NASDAQ	ENTA	Wed, Dec 21, 2022	46.72	47.93	46.04	46.95
2456	NASDAQ	ENTA	Tue, Dec 20, 2022	42.53	47.00	42.53	46.76
2455	NASDAQ	ENTA	Mon, Dec 19, 2022	44.84	45.81	40.89	42.78
2454	NASDAQ	ENTA	Fri, Dec 16, 2022	43.29	45.79	43.09	45.36
2453	NASDAQ	ENTA	Thu, Dec 15, 2022	44.16	44.31	43.19	43.84
2452	NASDAQ	ENTA	Wed, Dec 14, 2022	43.58	44.80	43.18	44.49
2451	NASDAQ	ENTA	Tue, Dec 13, 2022	43.70	44.45	42.59	43.84
2450	NASDAQ	ENTA	Mon, Dec 12, 2022	41.58	42.83	40.92	42.75
2449	NASDAQ	ENTA	Fri, Dec 9, 2022	42.81	42.81	41.34	41.70
2448	NASDAQ	ENTA	Thu, Dec 8, 2022	42.43	42.53	40.92	41.96
2447	NASDAQ	ENTA	Wed, Dec 7, 2022	42.35	43.23	42.00	42.41
2446	NASDAQ	ENTA	Tue, Dec 6, 2022	42.76	42.92	41.73	42.37
2445	NASDAQ	ENTA	Mon, Dec 5, 2022	45.12	45.12	42.66	43.06
2444	NASDAQ	ENTA	Fri, Dec 2, 2022	43.98	45.50	43.92	45.24
2443	NASDAQ	ENTA	Thu, Dec 1, 2022	44.01	45.15	43.51	44.62
2442	NASDAQ	ENTA	Wed, Nov 30, 2022	42.64	44.00	40.06	43.79
2441	NASDAQ	ENTA	Tue, Nov 29, 2022	41.10	42.83	40.63	41.96
2440	NASDAQ	ENTA	Mon, Nov 28, 2022	41.21	41.70	39.60	41.13
2439	NASDAQ	ENTA	Fri, Nov 25, 2022	44.47	45.89	40.95	41.58
2438	NASDAQ	ENTA	Wed, Nov 23, 2022	45.59	46.23	43.80	45.00
2437	NASDAQ	ENTA	Tue, Nov 22, 2022	41.94	46.42	40.15	45.44
2436	NASDAQ	ENTA	Mon, Nov 21, 2022	47.05	47.47	44.87	46.40
2435	NASDAQ	ENTA	Fri, Nov 18, 2022	46.91	47.53	46.15	46.82
2434	NASDAQ	ENTA	Thu, Nov 17, 2022	45.71	46.23	45.00	45.87
2433	NASDAQ	ENTA	Wed, Nov 16, 2022	46.93	47.26	45.79	45.96
2432	NASDAQ	ENTA	Tue, Nov 15, 2022	47.27	49.70	46.49	47.22
2431	NASDAQ	ENTA	Mon, Nov 14, 2022	45.31	47.06	44.59	46.12
2430	NASDAQ	ENTA	Fri, Nov 11, 2022	44.60	45.63	43.84	45.21
2429	NASDAQ	ENTA	Thu, Nov 10, 2022	43.20	45.50	43.20	45.00
2428	NASDAQ	ENTA	Wed, Nov 9, 2022	42.37	43.60	41.39	41.44
2427	NASDAQ	ENTA	Tue, Nov 8, 2022	42.65	43.57	41.96	42.46
2426	NASDAQ	ENTA	Mon, Nov 7, 2022	40.96	42.89	40.54	42.52
2425	NASDAQ	ENTA	Fri, Nov 4, 2022	42.00	42.48	40.21	41.05
2424	NASDAQ	ENTA	Thu, Nov 3, 2022	43.00	43.60	41.69	41.79
2423	NASDAQ	ENTA	Wed, Nov 2, 2022	45.16	45.16	43.63	43.65
2422	NASDAQ	ENTA	Tue, Nov 1, 2022	45.69	46.18	44.98	45.26
2421	NASDAQ	ENTA	Mon, Oct 31, 2022	47.92	47.92	44.59	45.11
2420	NASDAQ	ENTA	Fri, Oct 28, 2022	46.72	47.74	46.22	47.40
2419	NASDAQ	ENTA	Thu, Oct 27, 2022	46.28	46.57	45.46	46.40
2418	NASDAQ	ENTA	Wed, Oct 26, 2022	46.85	47.48	45.32	45.85
2417	NASDAQ	ENTA	Tue, Oct 25, 2022	45.81	47.32	45.56	46.66
2416	NASDAQ	ENTA	Mon, Oct 24, 2022	46.66	47.64	44.96	45.46
2415	NASDAQ	ENTA	Fri, Oct 21, 2022	46.52	47.43	45.36	46.62
2414	NASDAQ	ENTA	Thu, Oct 20, 2022	46.77	47.32	45.67	46.04
2413	NASDAQ	ENTA	Wed, Oct 19, 2022	48.63	49.55	45.88	46.54
2412	NASDAQ	ENTA	Tue, Oct 18, 2022	48.88	50.03	48.12	48.87
2411	NASDAQ	ENTA	Mon, Oct 17, 2022	47.10	48.87	47.10	48.42
2410	NASDAQ	ENTA	Fri, Oct 14, 2022	48.33	48.98	46.81	46.95
2409	NASDAQ	ENTA	Thu, Oct 13, 2022	47.09	49.43	44.07	48.25
2408	NASDAQ	ENTA	Wed, Oct 12, 2022	47.15	48.81	46.50	48.19
2407	NASDAQ	ENTA	Tue, Oct 11, 2022	48.39	48.82	45.86	47.19
2406	NASDAQ	ENTA	Mon, Oct 10, 2022	48.15	50.18	48.15	48.49
2405	NASDAQ	ENTA	Fri, Oct 7, 2022	50.73	50.73	47.90	48.31
2404	NASDAQ	ENTA	Thu, Oct 6, 2022	52.53	52.90	50.90	51.37
2403	NASDAQ	ENTA	Wed, Oct 5, 2022	52.74	53.33	52.04	52.99
2402	NASDAQ	ENTA	Tue, Oct 4, 2022	52.18	54.20	52.18	53.73
2401	NASDAQ	ENTA	Mon, Oct 3, 2022	52.56	52.91	50.76	51.26
2400	NASDAQ	ENTA	Fri, Sep 30, 2022	52.58	54.76	51.56	51.87
2399	NASDAQ	ENTA	Thu, Sep 29, 2022	53.51	54.00	52.06	52.42
2398	NASDAQ	ENTA	Wed, Sep 28, 2022	53.82	54.58	52.55	54.06
2397	NASDAQ	ENTA	Tue, Sep 27, 2022	50.79	54.00	50.79	53.04
2396	NASDAQ	ENTA	Mon, Sep 26, 2022	50.91	51.45	49.94	50.01
2395	NASDAQ	ENTA	Fri, Sep 23, 2022	52.45	52.45	49.61	50.94
2394	NASDAQ	ENTA	Thu, Sep 22, 2022	52.57	52.98	51.02	52.65
2393	NASDAQ	ENTA	Wed, Sep 21, 2022	53.15	54.45	52.20	52.71
2392	NASDAQ	ENTA	Tue, Sep 20, 2022	52.13	53.27	51.17	52.83
2391	NASDAQ	ENTA	Mon, Sep 19, 2022	55.75	55.75	52.14	52.49
2390	NASDAQ	ENTA	Fri, Sep 16, 2022	57.42	57.42	54.10	55.80
2389	NASDAQ	ENTA	Thu, Sep 15, 2022	57.07	58.24	56.32	57.92
2388	NASDAQ	ENTA	Wed, Sep 14, 2022	57.81	59.19	56.90	57.47
2387	NASDAQ	ENTA	Tue, Sep 13, 2022	62.19	63.00	57.84	57.98
2386	NASDAQ	ENTA	Mon, Sep 12, 2022	63.91	64.26	61.80	63.36
2385	NASDAQ	ENTA	Fri, Sep 9, 2022	63.21	64.45	62.33	64.04
2384	NASDAQ	ENTA	Thu, Sep 8, 2022	63.48	64.61	61.79	62.81
2383	NASDAQ	ENTA	Wed, Sep 7, 2022	61.13	63.91	60.49	63.55
2382	NASDAQ	ENTA	Tue, Sep 6, 2022	63.61	64.23	60.99	61.26
2381	NASDAQ	ENTA	Fri, Sep 2, 2022	65.09	67.45	63.16	63.87
2380	NASDAQ	ENTA	Thu, Sep 1, 2022	60.63	64.70	59.10	64.55
2379	NASDAQ	ENTA	Wed, Aug 31, 2022	60.73	62.03	58.91	60.88
2378	NASDAQ	ENTA	Tue, Aug 30, 2022	61.15	62.88	57.86	59.91
2377	NASDAQ	ENTA	Mon, Aug 29, 2022	61.07	62.59	59.70	60.86
2376	NASDAQ	ENTA	Fri, Aug 26, 2022	64.57	64.57	61.67	61.98
2375	NASDAQ	ENTA	Thu, Aug 25, 2022	68.76	68.76	62.97	64.23
2374	NASDAQ	ENTA	Wed, Aug 24, 2022	67.80	68.98	67.51	67.96
2373	NASDAQ	ENTA	Tue, Aug 23, 2022	68.63	69.61	66.51	68.16
2372	NASDAQ	ENTA	Mon, Aug 22, 2022	69.87	70.60	67.49	68.26
2371	NASDAQ	ENTA	Fri, Aug 19, 2022	69.74	72.29	68.50	70.53
2370	NASDAQ	ENTA	Thu, Aug 18, 2022	69.35	70.97	67.98	70.21
2369	NASDAQ	ENTA	Wed, Aug 17, 2022	68.90	71.10	68.21	69.75
2368	NASDAQ	ENTA	Tue, Aug 16, 2022	69.84	70.42	66.51	70.00
2367	NASDAQ	ENTA	Mon, Aug 15, 2022	67.06	71.06	65.45	70.46
2366	NASDAQ	ENTA	Fri, Aug 12, 2022	67.26	68.69	66.05	67.99
2365	NASDAQ	ENTA	Thu, Aug 11, 2022	68.06	69.48	65.66	66.49
2364	NASDAQ	ENTA	Wed, Aug 10, 2022	68.37	69.92	66.09	67.89
2363	NASDAQ	ENTA	Tue, Aug 9, 2022	71.84	76.36	67.34	68.27
2362	NASDAQ	ENTA	Mon, Aug 8, 2022	71.31	75.89	69.10	71.27
2361	NASDAQ	ENTA	Fri, Aug 5, 2022	67.44	71.11	66.90	70.96
2360	NASDAQ	ENTA	Thu, Aug 4, 2022	64.59	69.00	63.41	68.09
2359	NASDAQ	ENTA	Wed, Aug 3, 2022	60.70	64.78	55.09	64.59
2358	NASDAQ	ENTA	Tue, Aug 2, 2022	58.62	61.60	58.58	60.06
2357	NASDAQ	ENTA	Mon, Aug 1, 2022	55.05	60.17	54.43	59.68
2356	NASDAQ	ENTA	Fri, Jul 29, 2022	50.01	55.32	50.00	55.15
2355	NASDAQ	ENTA	Thu, Jul 28, 2022	50.38	50.58	48.07	49.70
2354	NASDAQ	ENTA	Wed, Jul 27, 2022	50.23	50.75	47.93	49.81
2353	NASDAQ	ENTA	Tue, Jul 26, 2022	48.59	51.50	48.59	50.12
2352	NASDAQ	ENTA	Mon, Jul 25, 2022	48.64	48.98	47.81	48.95
2351	NASDAQ	ENTA	Fri, Jul 22, 2022	49.76	49.76	48.03	48.29
2350	NASDAQ	ENTA	Thu, Jul 21, 2022	51.01	51.28	48.93	49.26
2349	NASDAQ	ENTA	Wed, Jul 20, 2022	50.63	52.76	50.13	51.27
2348	NASDAQ	ENTA	Tue, Jul 19, 2022	50.07	51.16	48.55	50.97
2347	NASDAQ	ENTA	Mon, Jul 18, 2022	51.48	52.41	48.69	49.30
2346	NASDAQ	ENTA	Fri, Jul 15, 2022	51.16	51.55	49.80	51.31
2345	NASDAQ	ENTA	Thu, Jul 14, 2022	50.89	51.16	49.89	50.28
2344	NASDAQ	ENTA	Wed, Jul 13, 2022	50.31	52.40	50.31	51.66
2343	NASDAQ	ENTA	Tue, Jul 12, 2022	49.91	51.60	47.85	51.06
2342	NASDAQ	ENTA	Mon, Jul 11, 2022	52.55	52.72	49.35	49.61
2341	NASDAQ	ENTA	Fri, Jul 8, 2022	51.08	53.14	51.08	52.76
2340	NASDAQ	ENTA	Thu, Jul 7, 2022	51.36	54.04	51.36	51.89
2339	NASDAQ	ENTA	Wed, Jul 6, 2022	54.51	55.20	50.76	51.35
2338	NASDAQ	ENTA	Tue, Jul 5, 2022	49.31	52.93	48.89	52.68
2337	NASDAQ	ENTA	Fri, Jul 1, 2022	47.64	49.96	47.20	49.63
2336	NASDAQ	ENTA	Thu, Jun 30, 2022	46.05	48.32	45.57	47.27
2335	NASDAQ	ENTA	Wed, Jun 29, 2022	44.55	47.72	43.96	46.91
2334	NASDAQ	ENTA	Tue, Jun 28, 2022	44.96	45.54	42.96	44.55
2333	NASDAQ	ENTA	Mon, Jun 27, 2022	44.81	45.64	43.14	45.24
2332	NASDAQ	ENTA	Fri, Jun 24, 2022	46.38	46.57	43.00	45.01
2331	NASDAQ	ENTA	Thu, Jun 23, 2022	42.00	45.85	41.95	45.67
2330	NASDAQ	ENTA	Wed, Jun 22, 2022	41.52	43.08	40.36	41.49
2329	NASDAQ	ENTA	Tue, Jun 21, 2022	41.04	42.28	40.16	40.30
2328	NASDAQ	ENTA	Fri, Jun 17, 2022	40.38	42.54	40.38	40.75
2327	NASDAQ	ENTA	Thu, Jun 16, 2022	38.90	39.94	38.52	39.80
2326	NASDAQ	ENTA	Wed, Jun 15, 2022	40.46	40.90	39.27	40.00
2325	NASDAQ	ENTA	Tue, Jun 14, 2022	40.07	41.49	39.22	40.02
2324	NASDAQ	ENTA	Mon, Jun 13, 2022	40.03	40.54	38.41	39.70
2323	NASDAQ	ENTA	Fri, Jun 10, 2022	43.06	43.08	40.86	40.86
2322	NASDAQ	ENTA	Thu, Jun 9, 2022	43.36	44.79	42.19	43.85
2321	NASDAQ	ENTA	Wed, Jun 8, 2022	43.06	44.97	42.88	43.43
2320	NASDAQ	ENTA	Tue, Jun 7, 2022	41.41	43.65	41.31	43.49
2319	NASDAQ	ENTA	Mon, Jun 6, 2022	43.56	43.56	40.82	41.47
2318	NASDAQ	ENTA	Fri, Jun 3, 2022	41.23	43.40	41.00	43.32
2317	NASDAQ	ENTA	Thu, Jun 2, 2022	39.89	41.61	38.93	41.52
2316	NASDAQ	ENTA	Wed, Jun 1, 2022	40.98	41.80	39.42	40.22
2315	NASDAQ	ENTA	Tue, May 31, 2022	39.39	40.49	38.40	39.93
2314	NASDAQ	ENTA	Fri, May 27, 2022	38.23	40.48	37.59	39.47
2313	NASDAQ	ENTA	Thu, May 26, 2022	39.18	39.26	37.94	38.13
2312	NASDAQ	ENTA	Wed, May 25, 2022	39.08	39.87	37.63	38.72
2311	NASDAQ	ENTA	Tue, May 24, 2022	42.59	43.39	38.85	39.23
2310	NASDAQ	ENTA	Mon, May 23, 2022	42.31	42.96	41.68	42.47
2309	NASDAQ	ENTA	Fri, May 20, 2022	44.09	44.52	39.36	41.87
2308	NASDAQ	ENTA	Thu, May 19, 2022	38.02	44.38	38.02	44.01
2307	NASDAQ	ENTA	Wed, May 18, 2022	47.73	49.35	44.85	45.97
2306	NASDAQ	ENTA	Tue, May 17, 2022	49.93	50.00	47.44	49.03
2305	NASDAQ	ENTA	Mon, May 16, 2022	49.88	50.98	48.75	48.77
2304	NASDAQ	ENTA	Fri, May 13, 2022	51.64	51.72	49.12	49.88
2303	NASDAQ	ENTA	Thu, May 12, 2022	50.77	53.22	49.07	50.43
2302	NASDAQ	ENTA	Wed, May 11, 2022	56.90	57.61	50.81	51.50
2301	NASDAQ	ENTA	Tue, May 10, 2022	55.44	58.24	53.70	56.38
2300	NASDAQ	ENTA	Mon, May 9, 2022	56.47	58.06	52.31	52.93
2299	NASDAQ	ENTA	Fri, May 6, 2022	58.40	60.26	56.72	57.46
2298	NASDAQ	ENTA	Thu, May 5, 2022	62.27	62.27	59.02	59.58
2297	NASDAQ	ENTA	Wed, May 4, 2022	63.58	63.58	59.71	62.38
2296	NASDAQ	ENTA	Tue, May 3, 2022	63.84	64.60	62.45	62.95
2295	NASDAQ	ENTA	Mon, May 2, 2022	64.10	66.08	61.60	64.16
2294	NASDAQ	ENTA	Fri, Apr 29, 2022	66.85	67.74	63.98	64.40
2293	NASDAQ	ENTA	Thu, Apr 28, 2022	67.30	67.69	63.83	67.04
2292	NASDAQ	ENTA	Wed, Apr 27, 2022	66.17	66.96	64.89	66.10
2291	NASDAQ	ENTA	Tue, Apr 26, 2022	69.79	70.60	65.16	65.67
2290	NASDAQ	ENTA	Mon, Apr 25, 2022	68.98	70.08	67.86	70.00
2289	NASDAQ	ENTA	Fri, Apr 22, 2022	69.58	70.60	68.64	68.99
2288	NASDAQ	ENTA	Thu, Apr 21, 2022	76.62	76.62	70.16	70.18
2287	NASDAQ	ENTA	Wed, Apr 20, 2022	73.52	76.64	72.64	75.79
2286	NASDAQ	ENTA	Tue, Apr 19, 2022	70.77	73.41	69.29	72.70
2285	NASDAQ	ENTA	Mon, Apr 18, 2022	74.74	74.74	70.40	70.50
2284	NASDAQ	ENTA	Thu, Apr 14, 2022	74.79	75.32	73.66	74.25
2283	NASDAQ	ENTA	Wed, Apr 13, 2022	74.12	76.43	73.03	75.09
2282	NASDAQ	ENTA	Tue, Apr 12, 2022	74.30	76.62	73.62	73.91
2281	NASDAQ	ENTA	Mon, Apr 11, 2022	73.70	73.71	71.44	73.50
2280	NASDAQ	ENTA	Fri, Apr 8, 2022	76.43	76.66	73.90	74.76
2279	NASDAQ	ENTA	Thu, Apr 7, 2022	76.70	79.50	75.69	76.93
2278	NASDAQ	ENTA	Wed, Apr 6, 2022	72.26	76.33	72.26	76.06
2277	NASDAQ	ENTA	Tue, Apr 5, 2022	73.37	75.60	72.46	73.19
2276	NASDAQ	ENTA	Mon, Apr 4, 2022	71.92	74.04	70.06	73.88
2275	NASDAQ	ENTA	Fri, Apr 1, 2022	71.49	72.00	70.12	71.77
2274	NASDAQ	ENTA	Thu, Mar 31, 2022	69.26	72.92	68.81	71.18
2273	NASDAQ	ENTA	Wed, Mar 30, 2022	69.99	71.14	68.84	69.22
2272	NASDAQ	ENTA	Tue, Mar 29, 2022	69.35	72.38	69.06	70.20
2271	NASDAQ	ENTA	Mon, Mar 28, 2022	66.73	68.00	65.88	67.92
2270	NASDAQ	ENTA	Fri, Mar 25, 2022	67.74	68.09	66.45	66.92
2269	NASDAQ	ENTA	Thu, Mar 24, 2022	66.37	68.39	66.06	67.77
2268	NASDAQ	ENTA	Wed, Mar 23, 2022	67.44	68.84	66.36	66.46
2267	NASDAQ	ENTA	Tue, Mar 22, 2022	66.49	68.63	65.45	68.24
2266	NASDAQ	ENTA	Mon, Mar 21, 2022	70.07	70.07	66.02	66.46
2265	NASDAQ	ENTA	Fri, Mar 18, 2022	69.43	71.91	67.95	70.54
2264	NASDAQ	ENTA	Thu, Mar 17, 2022	66.61	70.00	66.01	68.82
2263	NASDAQ	ENTA	Wed, Mar 16, 2022	65.71	67.32	64.66	67.29
2262	NASDAQ	ENTA	Tue, Mar 15, 2022	64.82	65.72	63.50	65.62
2261	NASDAQ	ENTA	Mon, Mar 14, 2022	65.10	65.40	63.67	64.39
2260	NASDAQ	ENTA	Fri, Mar 11, 2022	65.01	65.96	64.34	65.00
2259	NASDAQ	ENTA	Thu, Mar 10, 2022	69.38	69.38	65.17	65.48
2258	NASDAQ	ENTA	Wed, Mar 9, 2022	68.15	70.67	67.90	70.23
2257	NASDAQ	ENTA	Tue, Mar 8, 2022	67.33	69.32	66.68	68.00
2256	NASDAQ	ENTA	Mon, Mar 7, 2022	66.21	68.51	66.18	67.51
2255	NASDAQ	ENTA	Fri, Mar 4, 2022	67.41	69.23	66.79	67.04
2254	NASDAQ	ENTA	Thu, Mar 3, 2022	70.54	70.98	67.61	68.22
2253	NASDAQ	ENTA	Wed, Mar 2, 2022	69.66	70.73	68.51	69.85
2252	NASDAQ	ENTA	Tue, Mar 1, 2022	70.31	71.06	69.40	69.77
2251	NASDAQ	ENTA	Mon, Feb 28, 2022	69.87	71.32	68.72	70.42
2250	NASDAQ	ENTA	Fri, Feb 25, 2022	68.13	70.98	68.13	70.44
2249	NASDAQ	ENTA	Thu, Feb 24, 2022	64.73	68.50	64.73	68.11
2248	NASDAQ	ENTA	Wed, Feb 23, 2022	66.03	68.27	65.33	65.76
2247	NASDAQ	ENTA	Tue, Feb 22, 2022	64.61	66.90	64.12	65.25
2246	NASDAQ	ENTA	Fri, Feb 18, 2022	62.17	65.00	62.17	64.39
2245	NASDAQ	ENTA	Thu, Feb 17, 2022	60.33	62.79	59.43	62.33
2244	NASDAQ	ENTA	Wed, Feb 16, 2022	61.56	61.99	60.05	60.89
2243	NASDAQ	ENTA	Tue, Feb 15, 2022	61.38	63.26	61.11	62.21
2242	NASDAQ	ENTA	Mon, Feb 14, 2022	64.45	64.45	60.53	60.96
2241	NASDAQ	ENTA	Fri, Feb 11, 2022	64.71	66.45	63.77	64.14
2240	NASDAQ	ENTA	Thu, Feb 10, 2022	63.50	66.99	61.98	64.74
2239	NASDAQ	ENTA	Wed, Feb 9, 2022	61.06	65.67	61.06	64.79
2238	NASDAQ	ENTA	Tue, Feb 8, 2022	62.00	64.26	60.27	61.18
2237	NASDAQ	ENTA	Mon, Feb 7, 2022	60.99	63.20	60.46	63.01
2236	NASDAQ	ENTA	Fri, Feb 4, 2022	58.44	62.01	58.44	61.34
2235	NASDAQ	ENTA	Thu, Feb 3, 2022	58.28	59.63	57.70	58.53
2234	NASDAQ	ENTA	Wed, Feb 2, 2022	59.50	60.58	57.87	58.66
2233	NASDAQ	ENTA	Tue, Feb 1, 2022	59.45	62.53	57.68	59.86
2232	NASDAQ	ENTA	Mon, Jan 31, 2022	58.34	60.06	58.08	59.42
2231	NASDAQ	ENTA	Fri, Jan 28, 2022	56.28	58.78	55.55	58.70
2230	NASDAQ	ENTA	Thu, Jan 27, 2022	57.95	57.98	55.77	56.06
2229	NASDAQ	ENTA	Wed, Jan 26, 2022	59.11	59.50	56.73	57.29
2228	NASDAQ	ENTA	Tue, Jan 25, 2022	59.03	59.98	56.63	58.59
2227	NASDAQ	ENTA	Mon, Jan 24, 2022	55.86	58.97	54.42	58.41
2226	NASDAQ	ENTA	Fri, Jan 21, 2022	56.49	58.70	56.44	56.49
2225	NASDAQ	ENTA	Thu, Jan 20, 2022	59.95	60.00	56.79	57.09
2224	NASDAQ	ENTA	Wed, Jan 19, 2022	58.23	60.73	57.86	58.71
2223	NASDAQ	ENTA	Tue, Jan 18, 2022	59.59	59.63	57.16	57.55
2222	NASDAQ	ENTA	Fri, Jan 14, 2022	60.76	62.95	58.31	60.00
2221	NASDAQ	ENTA	Thu, Jan 13, 2022	68.46	69.91	60.82	61.98
2220	NASDAQ	ENTA	Wed, Jan 12, 2022	71.77	72.97	69.25	69.35
2219	NASDAQ	ENTA	Tue, Jan 11, 2022	70.90	71.45	68.25	70.58
2218	NASDAQ	ENTA	Mon, Jan 10, 2022	68.63	71.53	67.05	70.65
2217	NASDAQ	ENTA	Fri, Jan 7, 2022	71.57	73.27	68.40	68.78
2216	NASDAQ	ENTA	Thu, Jan 6, 2022	69.14	72.89	68.09	72.04
2215	NASDAQ	ENTA	Wed, Jan 5, 2022	70.00	73.07	69.31	69.38
2214	NASDAQ	ENTA	Tue, Jan 4, 2022	74.66	74.91	70.16	70.16
2213	NASDAQ	ENTA	Mon, Jan 3, 2022	75.28	75.28	70.02	74.11
2212	NASDAQ	ENTA	Fri, Dec 31, 2021	74.88	75.70	71.98	74.78
2211	NASDAQ	ENTA	Thu, Dec 30, 2021	73.94	75.50	71.21	74.57
2210	NASDAQ	ENTA	Wed, Dec 29, 2021	74.37	76.01	73.68	74.28
2209	NASDAQ	ENTA	Tue, Dec 28, 2021	75.36	77.22	73.69	75.01
2208	NASDAQ	ENTA	Mon, Dec 27, 2021	77.55	77.86	74.29	75.57
2207	NASDAQ	ENTA	Thu, Dec 23, 2021	77.50	78.00	76.04	76.36
2206	NASDAQ	ENTA	Wed, Dec 22, 2021	77.50	77.62	75.11	77.36
2205	NASDAQ	ENTA	Tue, Dec 21, 2021	79.14	80.40	76.34	77.39
2204	NASDAQ	ENTA	Mon, Dec 20, 2021	74.47	79.51	72.74	78.97
2203	NASDAQ	ENTA	Fri, Dec 17, 2021	71.65	76.96	70.26	74.94
2202	NASDAQ	ENTA	Thu, Dec 16, 2021	74.07	75.00	71.73	72.16
2201	NASDAQ	ENTA	Wed, Dec 15, 2021	69.26	73.07	66.30	73.00
2200	NASDAQ	ENTA	Tue, Dec 14, 2021	71.66	71.72	68.11	69.49
2199	NASDAQ	ENTA	Mon, Dec 13, 2021	70.02	74.67	69.25	72.60
2198	NASDAQ	ENTA	Fri, Dec 10, 2021	72.41	72.41	68.66	69.88
2197	NASDAQ	ENTA	Thu, Dec 9, 2021	74.18	75.99	71.36	71.50
2196	NASDAQ	ENTA	Wed, Dec 8, 2021	78.26	79.16	74.73	74.81
2195	NASDAQ	ENTA	Tue, Dec 7, 2021	75.24	80.03	75.10	77.66
2194	NASDAQ	ENTA	Mon, Dec 6, 2021	82.56	82.56	74.59	75.07
2193	NASDAQ	ENTA	Fri, Dec 3, 2021	84.91	85.59	81.68	82.67
2192	NASDAQ	ENTA	Thu, Dec 2, 2021	84.87	85.85	82.84	84.18
2191	NASDAQ	ENTA	Wed, Dec 1, 2021	88.28	91.23	84.13	84.24
2190	NASDAQ	ENTA	Tue, Nov 30, 2021	86.90	90.00	84.35	88.28
2189	NASDAQ	ENTA	Mon, Nov 29, 2021	91.47	91.98	83.19	87.57
2188	NASDAQ	ENTA	Fri, Nov 26, 2021	86.04	92.90	86.04	91.89
2187	NASDAQ	ENTA	Wed, Nov 24, 2021	86.80	89.14	84.41	86.89
2186	NASDAQ	ENTA	Tue, Nov 23, 2021	78.14	86.71	75.53	86.50
2185	NASDAQ	ENTA	Mon, Nov 22, 2021	74.81	77.35	73.71	75.18
2184	NASDAQ	ENTA	Fri, Nov 19, 2021	88.21	89.28	75.09	75.33
2183	NASDAQ	ENTA	Thu, Nov 18, 2021	93.08	94.96	91.98	92.58
2182	NASDAQ	ENTA	Wed, Nov 17, 2021	91.07	93.47	91.07	92.21
2181	NASDAQ	ENTA	Tue, Nov 16, 2021	89.49	92.49	88.63	91.96
2180	NASDAQ	ENTA	Mon, Nov 15, 2021	92.24	92.25	89.22	89.88
2179	NASDAQ	ENTA	Fri, Nov 12, 2021	92.01	92.95	89.60	91.24
2178	NASDAQ	ENTA	Thu, Nov 11, 2021	89.99	92.87	89.77	90.98
2177	NASDAQ	ENTA	Wed, Nov 10, 2021	93.55	95.71	89.14	89.68
2176	NASDAQ	ENTA	Tue, Nov 9, 2021	94.86	96.56	93.29	94.36
2175	NASDAQ	ENTA	Mon, Nov 8, 2021	97.94	99.69	93.41	94.24
2174	NASDAQ	ENTA	Fri, Nov 5, 2021	96.64	102.00	95.82	97.37
2173	NASDAQ	ENTA	Thu, Nov 4, 2021	89.15	90.80	87.21	87.64
2172	NASDAQ	ENTA	Wed, Nov 3, 2021	86.56	91.33	86.26	88.58
2171	NASDAQ	ENTA	Tue, Nov 2, 2021	84.36	86.50	82.17	86.18
2170	NASDAQ	ENTA	Mon, Nov 1, 2021	86.21	86.30	83.73	85.03
2169	NASDAQ	ENTA	Fri, Oct 29, 2021	82.86	86.10	82.03	85.85
2168	NASDAQ	ENTA	Thu, Oct 28, 2021	80.42	83.52	80.29	83.45
2167	NASDAQ	ENTA	Wed, Oct 27, 2021	75.56	80.35	75.56	80.02
2166	NASDAQ	ENTA	Tue, Oct 26, 2021	75.82	75.82	74.03	75.28
2165	NASDAQ	ENTA	Mon, Oct 25, 2021	74.45	76.00	73.32	75.67
2164	NASDAQ	ENTA	Fri, Oct 22, 2021	72.49	74.00	69.32	73.97
2163	NASDAQ	ENTA	Thu, Oct 21, 2021	71.87	72.79	70.74	72.12
2162	NASDAQ	ENTA	Wed, Oct 20, 2021	70.04	72.19	69.49	72.00
2161	NASDAQ	ENTA	Tue, Oct 19, 2021	68.97	69.96	68.08	69.78
2160	NASDAQ	ENTA	Mon, Oct 18, 2021	71.11	71.51	67.59	68.76
2159	NASDAQ	ENTA	Fri, Oct 15, 2021	72.17	72.17	70.88	71.47
2158	NASDAQ	ENTA	Thu, Oct 14, 2021	69.82	71.86	69.31	71.25
2157	NASDAQ	ENTA	Wed, Oct 13, 2021	71.70	71.70	68.35	69.64
2156	NASDAQ	ENTA	Tue, Oct 12, 2021	70.86	72.00	70.22	71.53
2155	NASDAQ	ENTA	Mon, Oct 11, 2021	70.10	71.00	69.91	70.83
2154	NASDAQ	ENTA	Fri, Oct 8, 2021	67.52	70.30	67.52	70.10
2153	NASDAQ	ENTA	Thu, Oct 7, 2021	61.64	68.67	61.50	67.69
2152	NASDAQ	ENTA	Wed, Oct 6, 2021	60.26	61.49	57.21	61.20
2151	NASDAQ	ENTA	Tue, Oct 5, 2021	60.76	61.17	59.75	60.52
2150	NASDAQ	ENTA	Mon, Oct 4, 2021	60.86	61.22	58.86	60.19
2149	NASDAQ	ENTA	Fri, Oct 1, 2021	58.55	61.39	57.26	60.96
2148	NASDAQ	ENTA	Thu, Sep 30, 2021	56.51	57.40	56.33	56.81
2147	NASDAQ	ENTA	Wed, Sep 29, 2021	56.97	56.97	55.91	56.11
2146	NASDAQ	ENTA	Tue, Sep 28, 2021	56.96	57.47	55.43	56.63
2145	NASDAQ	ENTA	Mon, Sep 27, 2021	56.32	57.82	55.78	57.30
2144	NASDAQ	ENTA	Fri, Sep 24, 2021	55.36	57.23	54.86	56.00
2143	NASDAQ	ENTA	Thu, Sep 23, 2021	54.43	55.44	54.09	55.39
2142	NASDAQ	ENTA	Wed, Sep 22, 2021	56.57	56.57	53.59	54.10
2141	NASDAQ	ENTA	Tue, Sep 21, 2021	57.47	57.57	56.30	56.38
2140	NASDAQ	ENTA	Mon, Sep 20, 2021	57.53	58.28	56.77	57.00
2139	NASDAQ	ENTA	Fri, Sep 17, 2021	58.24	58.51	57.34	58.43
2138	NASDAQ	ENTA	Thu, Sep 16, 2021	58.57	59.00	57.49	58.10
2137	NASDAQ	ENTA	Wed, Sep 15, 2021	58.42	59.23	57.79	58.65
2136	NASDAQ	ENTA	Tue, Sep 14, 2021	57.68	58.00	56.52	57.91
2135	NASDAQ	ENTA	Mon, Sep 13, 2021	56.46	57.46	55.08	57.28
2134	NASDAQ	ENTA	Fri, Sep 10, 2021	55.82	56.73	55.08	56.07
2133	NASDAQ	ENTA	Thu, Sep 9, 2021	56.81	57.35	55.78	55.82
2132	NASDAQ	ENTA	Wed, Sep 8, 2021	57.26	57.37	56.75	57.17
2131	NASDAQ	ENTA	Tue, Sep 7, 2021	57.65	58.49	56.77	57.11
2130	NASDAQ	ENTA	Fri, Sep 3, 2021	58.34	58.34	57.38	57.70
2129	NASDAQ	ENTA	Thu, Sep 2, 2021	57.21	58.61	56.89	58.57
2128	NASDAQ	ENTA	Wed, Sep 1, 2021	57.48	57.79	56.33	56.99
2127	NASDAQ	ENTA	Tue, Aug 31, 2021	56.91	57.25	53.67	57.20
2126	NASDAQ	ENTA	Mon, Aug 30, 2021	56.43	57.00	56.43	56.82
2125	NASDAQ	ENTA	Fri, Aug 27, 2021	54.19	56.29	54.00	56.10
2124	NASDAQ	ENTA	Thu, Aug 26, 2021	53.40	54.24	53.40	54.00
2123	NASDAQ	ENTA	Wed, Aug 25, 2021	52.78	53.88	52.70	53.41
2122	NASDAQ	ENTA	Tue, Aug 24, 2021	54.64	54.64	52.69	52.97
2121	NASDAQ	ENTA	Mon, Aug 23, 2021	51.88	53.51	51.54	53.41
2120	NASDAQ	ENTA	Fri, Aug 20, 2021	48.95	51.38	48.39	51.32
2119	NASDAQ	ENTA	Thu, Aug 19, 2021	47.31	48.98	47.14	48.58
2118	NASDAQ	ENTA	Wed, Aug 18, 2021	47.54	48.08	47.28	47.70
2117	NASDAQ	ENTA	Tue, Aug 17, 2021	47.66	48.13	46.06	48.01
2116	NASDAQ	ENTA	Mon, Aug 16, 2021	48.04	48.04	46.88	48.00
2115	NASDAQ	ENTA	Fri, Aug 13, 2021	46.35	47.44	46.03	47.15
2114	NASDAQ	ENTA	Thu, Aug 12, 2021	46.09	46.51	45.18	46.18
2113	NASDAQ	ENTA	Wed, Aug 11, 2021	45.32	46.60	44.76	45.95
2112	NASDAQ	ENTA	Tue, Aug 10, 2021	45.58	45.58	44.65	45.15
2111	NASDAQ	ENTA	Mon, Aug 9, 2021	44.69	45.24	44.01	45.10
2110	NASDAQ	ENTA	Fri, Aug 6, 2021	47.28	47.28	44.68	44.85
2109	NASDAQ	ENTA	Thu, Aug 5, 2021	42.78	46.52	42.18	46.25
2108	NASDAQ	ENTA	Wed, Aug 4, 2021	42.93	43.69	42.28	42.48
2107	NASDAQ	ENTA	Tue, Aug 3, 2021	42.82	43.22	41.28	43.10
2106	NASDAQ	ENTA	Mon, Aug 2, 2021	42.55	43.00	42.04	42.55
2105	NASDAQ	ENTA	Fri, Jul 30, 2021	42.49	42.78	41.84	42.25
2104	NASDAQ	ENTA	Thu, Jul 29, 2021	42.67	43.20	42.33	42.72
2103	NASDAQ	ENTA	Wed, Jul 28, 2021	41.58	42.54	41.36	42.48
2102	NASDAQ	ENTA	Tue, Jul 27, 2021	41.42	41.90	40.66	41.46
2101	NASDAQ	ENTA	Mon, Jul 26, 2021	42.21	42.30	41.02	41.30
2100	NASDAQ	ENTA	Fri, Jul 23, 2021	41.09	42.13	40.90	42.00
2099	NASDAQ	ENTA	Thu, Jul 22, 2021	41.34	41.61	40.89	41.02
2098	NASDAQ	ENTA	Wed, Jul 21, 2021	42.53	42.77	40.95	41.56
2097	NASDAQ	ENTA	Tue, Jul 20, 2021	42.30	42.98	41.71	42.60
2096	NASDAQ	ENTA	Mon, Jul 19, 2021	41.28	42.68	41.10	42.20
2095	NASDAQ	ENTA	Fri, Jul 16, 2021	41.76	42.99	41.70	41.81
2094	NASDAQ	ENTA	Thu, Jul 15, 2021	40.97	42.42	40.37	42.10
2093	NASDAQ	ENTA	Wed, Jul 14, 2021	41.86	42.01	41.10	41.30
2092	NASDAQ	ENTA	Tue, Jul 13, 2021	42.79	42.79	41.59	41.88
2091	NASDAQ	ENTA	Mon, Jul 12, 2021	43.32	43.77	42.59	42.68
2090	NASDAQ	ENTA	Fri, Jul 9, 2021	43.35	43.52	43.00	43.47
2089	NASDAQ	ENTA	Thu, Jul 8, 2021	42.45	43.77	42.45	43.38
2088	NASDAQ	ENTA	Wed, Jul 7, 2021	43.90	44.18	42.90	43.14
2087	NASDAQ	ENTA	Tue, Jul 6, 2021	44.23	44.27	43.37	43.72
2086	NASDAQ	ENTA	Fri, Jul 2, 2021	44.50	44.77	43.97	44.20
2085	NASDAQ	ENTA	Thu, Jul 1, 2021	44.06	45.32	43.81	44.70
2084	NASDAQ	ENTA	Wed, Jun 30, 2021	43.92	44.60	43.06	44.01
2083	NASDAQ	ENTA	Tue, Jun 29, 2021	44.82	45.22	43.61	43.76
2082	NASDAQ	ENTA	Mon, Jun 28, 2021	48.66	48.78	44.86	44.98
2081	NASDAQ	ENTA	Fri, Jun 25, 2021	48.20	49.10	47.09	48.41
2080	NASDAQ	ENTA	Thu, Jun 24, 2021	47.96	48.81	47.32	48.14
2079	NASDAQ	ENTA	Wed, Jun 23, 2021	47.01	48.54	46.84	47.82
2078	NASDAQ	ENTA	Tue, Jun 22, 2021	46.28	46.63	45.25	46.39
2077	NASDAQ	ENTA	Mon, Jun 21, 2021	45.72	46.57	45.32	46.25
2076	NASDAQ	ENTA	Fri, Jun 18, 2021	46.02	46.20	45.50	45.74
2075	NASDAQ	ENTA	Thu, Jun 17, 2021	47.18	47.77	46.03	46.20
2074	NASDAQ	ENTA	Wed, Jun 16, 2021	48.10	48.28	46.16	47.19
2073	NASDAQ	ENTA	Tue, Jun 15, 2021	47.40	48.32	46.96	47.90
2072	NASDAQ	ENTA	Mon, Jun 14, 2021	47.40	47.80	46.99	47.63
2071	NASDAQ	ENTA	Fri, Jun 11, 2021	47.79	48.20	46.67	47.14
2070	NASDAQ	ENTA	Thu, Jun 10, 2021	48.02	48.38	47.30	47.89
2069	NASDAQ	ENTA	Wed, Jun 9, 2021	48.72	49.06	47.49	47.80
2068	NASDAQ	ENTA	Tue, Jun 8, 2021	49.24	49.40	47.58	48.66
2067	NASDAQ	ENTA	Mon, Jun 7, 2021	47.89	49.34	47.30	48.97
2066	NASDAQ	ENTA	Fri, Jun 4, 2021	47.04	48.05	46.33	47.62
2065	NASDAQ	ENTA	Thu, Jun 3, 2021	46.12	47.61	45.40	47.43
2064	NASDAQ	ENTA	Wed, Jun 2, 2021	47.16	47.16	45.44	46.17
2063	NASDAQ	ENTA	Tue, Jun 1, 2021	48.81	48.81	47.16	47.18
2062	NASDAQ	ENTA	Fri, May 28, 2021	49.62	50.28	48.52	48.66
2061	NASDAQ	ENTA	Thu, May 27, 2021	49.76	50.44	48.80	49.51
2060	NASDAQ	ENTA	Wed, May 26, 2021	48.55	49.50	48.15	49.46
2059	NASDAQ	ENTA	Tue, May 25, 2021	49.12	49.53	47.88	48.17
2058	NASDAQ	ENTA	Mon, May 24, 2021	49.95	50.65	48.99	49.06
2057	NASDAQ	ENTA	Fri, May 21, 2021	49.12	50.40	48.32	49.57
2056	NASDAQ	ENTA	Thu, May 20, 2021	48.13	49.44	47.92	48.66
2055	NASDAQ	ENTA	Wed, May 19, 2021	47.92	48.75	47.92	48.16
2054	NASDAQ	ENTA	Tue, May 18, 2021	49.48	50.70	48.16	48.20
2053	NASDAQ	ENTA	Mon, May 17, 2021	51.15	51.60	49.26	49.51
2052	NASDAQ	ENTA	Fri, May 14, 2021	50.59	51.82	50.02	51.57
2051	NASDAQ	ENTA	Thu, May 13, 2021	49.88	50.91	49.58	50.30
2050	NASDAQ	ENTA	Wed, May 12, 2021	48.58	51.44	48.28	49.91
2049	NASDAQ	ENTA	Tue, May 11, 2021	46.91	49.42	46.66	49.15
2048	NASDAQ	ENTA	Mon, May 10, 2021	48.00	48.83	46.40	47.64
2047	NASDAQ	ENTA	Fri, May 7, 2021	51.29	51.50	48.50	48.50
2046	NASDAQ	ENTA	Thu, May 6, 2021	52.32	52.32	50.13	51.00
2045	NASDAQ	ENTA	Wed, May 5, 2021	51.36	52.42	50.42	52.07
2044	NASDAQ	ENTA	Tue, May 4, 2021	52.87	53.50	51.16	51.41
2043	NASDAQ	ENTA	Mon, May 3, 2021	51.39	53.76	50.13	53.11
2042	NASDAQ	ENTA	Fri, Apr 30, 2021	50.96	52.09	50.11	50.74
2041	NASDAQ	ENTA	Thu, Apr 29, 2021	50.92	51.93	50.73	51.35
2040	NASDAQ	ENTA	Wed, Apr 28, 2021	49.96	50.97	49.42	50.84
2039	NASDAQ	ENTA	Tue, Apr 27, 2021	50.86	50.86	50.08	50.27
2038	NASDAQ	ENTA	Mon, Apr 26, 2021	50.19	50.63	49.70	50.41
2037	NASDAQ	ENTA	Fri, Apr 23, 2021	52.34	52.45	50.16	50.27
2036	NASDAQ	ENTA	Thu, Apr 22, 2021	52.65	53.46	51.02	52.39
2035	NASDAQ	ENTA	Wed, Apr 21, 2021	51.23	52.56	50.70	52.33
2034	NASDAQ	ENTA	Tue, Apr 20, 2021	49.30	51.29	49.30	51.10
2033	NASDAQ	ENTA	Mon, Apr 19, 2021	50.52	50.52	49.01	49.87
2032	NASDAQ	ENTA	Fri, Apr 16, 2021	52.03	52.46	50.49	50.68
2031	NASDAQ	ENTA	Thu, Apr 15, 2021	50.65	52.89	50.65	51.76
2030	NASDAQ	ENTA	Wed, Apr 14, 2021	49.50	51.15	48.81	50.65
2029	NASDAQ	ENTA	Tue, Apr 13, 2021	48.13	49.54	48.13	49.41
2028	NASDAQ	ENTA	Mon, Apr 12, 2021	49.14	49.20	47.80	48.48
2027	NASDAQ	ENTA	Fri, Apr 9, 2021	49.27	49.49	47.99	48.75
2026	NASDAQ	ENTA	Thu, Apr 8, 2021	48.73	49.48	48.03	49.31
2025	NASDAQ	ENTA	Wed, Apr 7, 2021	49.37	49.37	48.17	48.63
2024	NASDAQ	ENTA	Tue, Apr 6, 2021	50.38	50.88	49.57	49.69
2023	NASDAQ	ENTA	Mon, Apr 5, 2021	51.20	51.68	50.12	50.56
2022	NASDAQ	ENTA	Thu, Apr 1, 2021	49.38	50.96	48.80	50.80
2021	NASDAQ	ENTA	Wed, Mar 31, 2021	48.19	50.84	48.19	49.32
2020	NASDAQ	ENTA	Tue, Mar 30, 2021	48.82	49.52	47.90	48.07
2019	NASDAQ	ENTA	Mon, Mar 29, 2021	49.52	51.09	48.75	49.28
2018	NASDAQ	ENTA	Fri, Mar 26, 2021	50.75	51.15	49.42	50.09
2017	NASDAQ	ENTA	Thu, Mar 25, 2021	47.64	50.75	47.64	50.32
2016	NASDAQ	ENTA	Wed, Mar 24, 2021	50.52	50.52	47.80	47.82
2015	NASDAQ	ENTA	Tue, Mar 23, 2021	52.64	52.80	49.64	49.91
2014	NASDAQ	ENTA	Mon, Mar 22, 2021	52.27	53.22	51.88	53.16
2013	NASDAQ	ENTA	Fri, Mar 19, 2021	51.07	52.91	50.38	52.02
2012	NASDAQ	ENTA	Thu, Mar 18, 2021	52.23	52.94	51.02	51.20
2011	NASDAQ	ENTA	Wed, Mar 17, 2021	52.35	52.68	51.21	52.48
2010	NASDAQ	ENTA	Tue, Mar 16, 2021	52.21	52.95	51.58	52.39
2009	NASDAQ	ENTA	Mon, Mar 15, 2021	52.10	52.79	51.69	52.35
2008	NASDAQ	ENTA	Fri, Mar 12, 2021	52.16	52.57	51.39	52.19
2007	NASDAQ	ENTA	Thu, Mar 11, 2021	51.60	52.36	51.03	52.08
2006	NASDAQ	ENTA	Wed, Mar 10, 2021	51.45	51.91	50.27	51.00
2005	NASDAQ	ENTA	Tue, Mar 9, 2021	50.06	51.74	50.06	50.92
2004	NASDAQ	ENTA	Mon, Mar 8, 2021	51.99	52.05	49.26	49.89
2003	NASDAQ	ENTA	Fri, Mar 5, 2021	49.69	51.80	49.57	51.44
2002	NASDAQ	ENTA	Thu, Mar 4, 2021	49.82	50.72	48.64	49.84
2001	NASDAQ	ENTA	Wed, Mar 3, 2021	50.41	50.96	48.81	49.78
2000	NASDAQ	ENTA	Tue, Mar 2, 2021	49.55	50.22	48.04	49.92
1999	NASDAQ	ENTA	Mon, Mar 1, 2021	49.58	50.33	48.32	49.73
1998	NASDAQ	ENTA	Fri, Feb 26, 2021	50.03	51.06	47.96	49.32
1997	NASDAQ	ENTA	Thu, Feb 25, 2021	51.55	52.41	49.55	50.58
1996	NASDAQ	ENTA	Wed, Feb 24, 2021	52.26	52.28	51.22	51.72
1995	NASDAQ	ENTA	Tue, Feb 23, 2021	50.78	52.41	50.05	51.44
1994	NASDAQ	ENTA	Mon, Feb 22, 2021	52.02	52.81	51.01	51.16
1993	NASDAQ	ENTA	Fri, Feb 19, 2021	51.80	54.04	50.76	52.37
1992	NASDAQ	ENTA	Thu, Feb 18, 2021	52.27	52.73	50.98	51.71
1991	NASDAQ	ENTA	Wed, Feb 17, 2021	50.55	52.71	49.93	52.51
1990	NASDAQ	ENTA	Tue, Feb 16, 2021	51.13	51.13	49.37	50.24
1989	NASDAQ	ENTA	Fri, Feb 12, 2021	53.93	54.28	51.01	51.32
1988	NASDAQ	ENTA	Thu, Feb 11, 2021	54.25	55.88	53.18	53.83
1987	NASDAQ	ENTA	Wed, Feb 10, 2021	55.09	55.91	53.05	54.12
1986	NASDAQ	ENTA	Tue, Feb 9, 2021	55.58	56.97	54.62	54.73
1985	NASDAQ	ENTA	Mon, Feb 8, 2021	53.45	55.55	52.76	54.95
1984	NASDAQ	ENTA	Fri, Feb 5, 2021	52.98	53.30	51.22	53.09
1983	NASDAQ	ENTA	Thu, Feb 4, 2021	52.95	53.77	52.34	52.60
1982	NASDAQ	ENTA	Wed, Feb 3, 2021	51.15	53.47	51.15	52.80
1981	NASDAQ	ENTA	Tue, Feb 2, 2021	50.51	52.21	49.92	51.03
1980	NASDAQ	ENTA	Mon, Feb 1, 2021	48.75	50.43	47.52	50.07
1979	NASDAQ	ENTA	Fri, Jan 29, 2021	47.54	49.70	47.02	48.06
1978	NASDAQ	ENTA	Thu, Jan 28, 2021	48.60	49.58	45.94	46.08
1977	NASDAQ	ENTA	Wed, Jan 27, 2021	48.26	49.72	47.63	48.96
1976	NASDAQ	ENTA	Tue, Jan 26, 2021	48.22	49.54	47.89	48.91
1975	NASDAQ	ENTA	Mon, Jan 25, 2021	47.71	48.24	46.88	48.03
1974	NASDAQ	ENTA	Fri, Jan 22, 2021	46.53	47.72	46.11	47.67
1973	NASDAQ	ENTA	Thu, Jan 21, 2021	47.38	47.50	45.90	46.81
1972	NASDAQ	ENTA	Wed, Jan 20, 2021	47.30	48.44	47.09	47.30
1971	NASDAQ	ENTA	Tue, Jan 19, 2021	47.82	49.25	46.73	47.97
1970	NASDAQ	ENTA	Fri, Jan 15, 2021	47.94	48.84	46.54	46.72
1969	NASDAQ	ENTA	Thu, Jan 14, 2021	45.44	48.63	45.44	48.34
1968	NASDAQ	ENTA	Wed, Jan 13, 2021	48.85	48.96	46.44	46.67
1967	NASDAQ	ENTA	Tue, Jan 12, 2021	48.78	49.26	48.46	48.69
1966	NASDAQ	ENTA	Mon, Jan 11, 2021	45.58	48.98	45.19	48.56
1965	NASDAQ	ENTA	Fri, Jan 8, 2021	45.86	46.87	44.62	45.61
1964	NASDAQ	ENTA	Thu, Jan 7, 2021	44.31	45.90	44.31	45.81
1963	NASDAQ	ENTA	Wed, Jan 6, 2021	41.99	44.00	41.66	43.86
1962	NASDAQ	ENTA	Tue, Jan 5, 2021	42.22	42.84	40.87	41.69
1961	NASDAQ	ENTA	Mon, Jan 4, 2021	41.52	42.66	41.42	42.10
1960	NASDAQ	ENTA	Thu, Dec 31, 2020	40.79	42.50	40.54	42.10
1959	NASDAQ	ENTA	Wed, Dec 30, 2020	42.08	42.20	40.70	41.54
1958	NASDAQ	ENTA	Tue, Dec 29, 2020	41.80	42.11	40.32	41.90
1957	NASDAQ	ENTA	Mon, Dec 28, 2020	42.98	43.29	41.47	41.71
1956	NASDAQ	ENTA	Thu, Dec 24, 2020	42.73	43.10	42.18	42.90
1955	NASDAQ	ENTA	Wed, Dec 23, 2020	43.30	43.30	41.61	42.30
1954	NASDAQ	ENTA	Tue, Dec 22, 2020	43.17	44.45	43.15	43.29
1953	NASDAQ	ENTA	Mon, Dec 21, 2020	43.55	44.08	42.14	43.98
1952	NASDAQ	ENTA	Fri, Dec 18, 2020	42.91	44.53	42.91	44.07
1951	NASDAQ	ENTA	Thu, Dec 17, 2020	43.37	43.53	42.81	43.46
1950	NASDAQ	ENTA	Wed, Dec 16, 2020	42.28	43.49	42.28	43.00
1949	NASDAQ	ENTA	Tue, Dec 15, 2020	42.80	42.95	42.08	42.82
1948	NASDAQ	ENTA	Mon, Dec 14, 2020	42.17	43.81	42.17	42.50
1947	NASDAQ	ENTA	Fri, Dec 11, 2020	43.14	43.14	41.00	41.44
1946	NASDAQ	ENTA	Thu, Dec 10, 2020	42.94	43.42	42.42	43.20
1945	NASDAQ	ENTA	Wed, Dec 9, 2020	42.90	43.14	42.16	42.51
1944	NASDAQ	ENTA	Tue, Dec 8, 2020	42.50	42.88	41.83	42.65
1943	NASDAQ	ENTA	Mon, Dec 7, 2020	42.45	42.87	41.70	42.62
1942	NASDAQ	ENTA	Fri, Dec 4, 2020	41.35	43.13	41.35	42.67
1941	NASDAQ	ENTA	Thu, Dec 3, 2020	42.29	42.60	41.53	41.86
1940	NASDAQ	ENTA	Wed, Dec 2, 2020	41.30	42.34	40.85	42.07
1939	NASDAQ	ENTA	Tue, Dec 1, 2020	41.24	42.23	40.62	41.16
1938	NASDAQ	ENTA	Mon, Nov 30, 2020	42.72	43.00	41.01	41.20
1937	NASDAQ	ENTA	Fri, Nov 27, 2020	42.79	43.21	41.93	42.90
1936	NASDAQ	ENTA	Wed, Nov 25, 2020	43.01	44.67	42.93	42.94
1935	NASDAQ	ENTA	Tue, Nov 24, 2020	41.57	45.00	40.46	42.89
1934	NASDAQ	ENTA	Mon, Nov 23, 2020	44.26	45.14	43.24	43.67
1933	NASDAQ	ENTA	Fri, Nov 20, 2020	43.76	44.38	43.14	43.57
1932	NASDAQ	ENTA	Thu, Nov 19, 2020	44.40	44.97	43.82	44.15
1931	NASDAQ	ENTA	Wed, Nov 18, 2020	45.64	46.32	44.15	44.19
1930	NASDAQ	ENTA	Tue, Nov 17, 2020	45.29	45.86	44.31	45.65
1929	NASDAQ	ENTA	Mon, Nov 16, 2020	45.81	46.55	44.32	45.34
1928	NASDAQ	ENTA	Fri, Nov 13, 2020	46.27	47.11	44.87	45.12
1927	NASDAQ	ENTA	Thu, Nov 12, 2020	47.19	47.23	45.75	45.92
1926	NASDAQ	ENTA	Wed, Nov 11, 2020	47.57	47.71	46.40	47.47
1925	NASDAQ	ENTA	Tue, Nov 10, 2020	45.50	47.87	44.90	47.08
1924	NASDAQ	ENTA	Mon, Nov 9, 2020	46.05	46.95	45.02	45.18
1923	NASDAQ	ENTA	Fri, Nov 6, 2020	45.23	45.39	43.61	44.28
1922	NASDAQ	ENTA	Thu, Nov 5, 2020	46.64	47.35	45.24	45.34
1921	NASDAQ	ENTA	Wed, Nov 4, 2020	45.20	47.56	45.20	46.08
1920	NASDAQ	ENTA	Tue, Nov 3, 2020	44.54	45.69	44.26	44.88
1919	NASDAQ	ENTA	Mon, Nov 2, 2020	44.05	44.58	43.17	44.31
1918	NASDAQ	ENTA	Fri, Oct 30, 2020	44.15	44.76	43.01	43.63
1917	NASDAQ	ENTA	Thu, Oct 29, 2020	44.25	44.51	43.25	43.92
1916	NASDAQ	ENTA	Wed, Oct 28, 2020	44.34	44.74	43.49	44.01
1915	NASDAQ	ENTA	Tue, Oct 27, 2020	43.30	45.63	43.30	45.01
1914	NASDAQ	ENTA	Mon, Oct 26, 2020	43.37	43.73	42.70	43.50
1913	NASDAQ	ENTA	Fri, Oct 23, 2020	44.05	44.63	43.40	43.85
1912	NASDAQ	ENTA	Thu, Oct 22, 2020	42.54	43.72	42.17	43.67
1911	NASDAQ	ENTA	Wed, Oct 21, 2020	43.14	43.21	42.29	42.37
1910	NASDAQ	ENTA	Tue, Oct 20, 2020	43.71	44.10	42.62	43.43
1909	NASDAQ	ENTA	Mon, Oct 19, 2020	44.77	44.98	43.07	43.51
1908	NASDAQ	ENTA	Fri, Oct 16, 2020	44.45	45.69	44.35	44.73
1907	NASDAQ	ENTA	Thu, Oct 15, 2020	44.12	45.35	43.66	44.61
1906	NASDAQ	ENTA	Wed, Oct 14, 2020	46.40	46.40	44.51	44.55
1905	NASDAQ	ENTA	Tue, Oct 13, 2020	45.62	46.77	45.22	45.87
1904	NASDAQ	ENTA	Mon, Oct 12, 2020	46.13	46.19	45.59	45.79
1903	NASDAQ	ENTA	Fri, Oct 9, 2020	47.21	47.43	45.78	46.16
1902	NASDAQ	ENTA	Thu, Oct 8, 2020	46.60	46.99	45.09	46.61
1901	NASDAQ	ENTA	Wed, Oct 7, 2020	47.21	47.27	46.49	46.73
1900	NASDAQ	ENTA	Tue, Oct 6, 2020	47.42	47.60	46.49	47.04
1899	NASDAQ	ENTA	Mon, Oct 5, 2020	45.78	47.20	43.55	46.91
1898	NASDAQ	ENTA	Fri, Oct 2, 2020	45.90	46.26	44.50	45.41
1897	NASDAQ	ENTA	Thu, Oct 1, 2020	46.02	46.67	45.02	46.35
1896	NASDAQ	ENTA	Wed, Sep 30, 2020	45.22	45.94	44.89	45.78
1895	NASDAQ	ENTA	Tue, Sep 29, 2020	44.24	45.06	43.88	44.83
1894	NASDAQ	ENTA	Mon, Sep 28, 2020	44.02	44.29	43.27	44.15
1893	NASDAQ	ENTA	Fri, Sep 25, 2020	43.18	44.00	43.08	43.69
1892	NASDAQ	ENTA	Thu, Sep 24, 2020	43.17	43.57	42.07	43.44
1891	NASDAQ	ENTA	Wed, Sep 23, 2020	44.49	44.49	42.90	43.36
1890	NASDAQ	ENTA	Tue, Sep 22, 2020	44.83	44.92	43.55	44.54
1889	NASDAQ	ENTA	Mon, Sep 21, 2020	45.44	45.44	44.23	44.79
1888	NASDAQ	ENTA	Fri, Sep 18, 2020	46.80	46.80	45.34	46.16
1887	NASDAQ	ENTA	Thu, Sep 17, 2020	46.99	47.71	45.94	46.33
1886	NASDAQ	ENTA	Wed, Sep 16, 2020	46.85	47.58	46.54	47.37
1885	NASDAQ	ENTA	Tue, Sep 15, 2020	47.80	48.34	46.54	46.76
1884	NASDAQ	ENTA	Mon, Sep 14, 2020	46.84	48.17	46.41	47.47
1883	NASDAQ	ENTA	Fri, Sep 11, 2020	46.30	48.24	45.87	46.38
1882	NASDAQ	ENTA	Thu, Sep 10, 2020	49.15	49.23	46.04	46.23
1881	NASDAQ	ENTA	Wed, Sep 9, 2020	47.71	49.38	47.55	48.91
1880	NASDAQ	ENTA	Tue, Sep 8, 2020	47.91	48.69	46.69	47.30
1879	NASDAQ	ENTA	Fri, Sep 4, 2020	49.50	49.50	47.52	48.67
1878	NASDAQ	ENTA	Thu, Sep 3, 2020	49.59	50.10	48.71	49.12
1877	NASDAQ	ENTA	Wed, Sep 2, 2020	49.70	50.36	49.24	49.74
1876	NASDAQ	ENTA	Tue, Sep 1, 2020	51.92	52.00	49.40	49.82
1875	NASDAQ	ENTA	Mon, Aug 31, 2020	51.27	52.47	50.63	52.19
1874	NASDAQ	ENTA	Fri, Aug 28, 2020	52.25	53.35	51.00	51.29
1873	NASDAQ	ENTA	Thu, Aug 27, 2020	49.83	50.21	49.36	49.67
1872	NASDAQ	ENTA	Wed, Aug 26, 2020	51.29	51.61	49.80	49.90
1871	NASDAQ	ENTA	Tue, Aug 25, 2020	49.15	51.21	49.15	50.64
1870	NASDAQ	ENTA	Mon, Aug 24, 2020	48.55	49.20	47.96	49.02
1869	NASDAQ	ENTA	Fri, Aug 21, 2020	49.00	49.00	47.47	48.57
1868	NASDAQ	ENTA	Thu, Aug 20, 2020	48.41	49.12	47.54	48.96
1867	NASDAQ	ENTA	Wed, Aug 19, 2020	49.04	49.49	48.55	48.73
1866	NASDAQ	ENTA	Tue, Aug 18, 2020	49.22	49.60	48.45	49.11
1865	NASDAQ	ENTA	Mon, Aug 17, 2020	48.64	49.81	47.41	49.42
1864	NASDAQ	ENTA	Fri, Aug 14, 2020	49.34	49.62	48.44	48.76
1863	NASDAQ	ENTA	Thu, Aug 13, 2020	48.06	49.99	48.06	49.57
1862	NASDAQ	ENTA	Wed, Aug 12, 2020	47.53	48.52	47.10	48.13
1861	NASDAQ	ENTA	Tue, Aug 11, 2020	48.02	49.45	47.26	47.37
1860	NASDAQ	ENTA	Mon, Aug 10, 2020	47.42	48.38	47.40	48.02
1859	NASDAQ	ENTA	Fri, Aug 7, 2020	46.25	47.35	46.07	47.16
1858	NASDAQ	ENTA	Thu, Aug 6, 2020	45.91	47.86	45.51	46.31
1857	NASDAQ	ENTA	Wed, Aug 5, 2020	48.83	48.83	45.18	46.07
1856	NASDAQ	ENTA	Tue, Aug 4, 2020	47.17	48.00	46.48	47.69
1855	NASDAQ	ENTA	Mon, Aug 3, 2020	46.37	47.25	45.40	47.05
1854	NASDAQ	ENTA	Fri, Jul 31, 2020	46.90	47.31	44.26	45.85
1853	NASDAQ	ENTA	Thu, Jul 30, 2020	46.45	47.61	46.10	46.99
1852	NASDAQ	ENTA	Wed, Jul 29, 2020	48.62	48.62	46.76	46.93
1851	NASDAQ	ENTA	Tue, Jul 28, 2020	50.07	50.91	48.25	48.32
1850	NASDAQ	ENTA	Mon, Jul 27, 2020	50.00	50.73	48.88	50.32
1849	NASDAQ	ENTA	Fri, Jul 24, 2020	48.49	49.03	47.37	48.16
1848	NASDAQ	ENTA	Thu, Jul 23, 2020	48.90	49.49	48.58	48.82
1847	NASDAQ	ENTA	Wed, Jul 22, 2020	49.30	50.15	48.44	49.20
1846	NASDAQ	ENTA	Tue, Jul 21, 2020	53.00	53.00	49.30	49.43
1845	NASDAQ	ENTA	Mon, Jul 20, 2020	53.42	54.43	52.41	52.85
1844	NASDAQ	ENTA	Fri, Jul 17, 2020	52.47	54.57	52.47	53.53
1843	NASDAQ	ENTA	Thu, Jul 16, 2020	52.83	53.28	51.79	52.66
1842	NASDAQ	ENTA	Wed, Jul 15, 2020	52.45	53.63	51.92	53.05
1841	NASDAQ	ENTA	Tue, Jul 14, 2020	49.81	51.69	49.81	51.67
1840	NASDAQ	ENTA	Mon, Jul 13, 2020	51.61	52.21	49.98	50.02
1839	NASDAQ	ENTA	Fri, Jul 10, 2020	50.94	51.86	50.70	51.18
1838	NASDAQ	ENTA	Thu, Jul 9, 2020	49.99	51.99	49.99	51.10
1837	NASDAQ	ENTA	Wed, Jul 8, 2020	50.55	50.83	49.65	50.32
1836	NASDAQ	ENTA	Tue, Jul 7, 2020	50.24	51.82	49.96	50.46
1835	NASDAQ	ENTA	Mon, Jul 6, 2020	50.76	51.68	50.14	50.50
1834	NASDAQ	ENTA	Thu, Jul 2, 2020	52.07	52.07	49.76	49.94
1833	NASDAQ	ENTA	Wed, Jul 1, 2020	50.26	51.64	50.08	51.25
1832	NASDAQ	ENTA	Tue, Jun 30, 2020	48.91	50.24	48.21	50.21
1831	NASDAQ	ENTA	Mon, Jun 29, 2020	49.04	50.70	48.35	49.04
1830	NASDAQ	ENTA	Fri, Jun 26, 2020	50.44	50.76	49.16	49.68
1829	NASDAQ	ENTA	Thu, Jun 25, 2020	50.33	51.23	50.03	50.90
1828	NASDAQ	ENTA	Wed, Jun 24, 2020	51.06	52.09	49.63	50.47
1827	NASDAQ	ENTA	Tue, Jun 23, 2020	51.01	52.43	51.01	51.33
1826	NASDAQ	ENTA	Mon, Jun 22, 2020	49.13	50.98	48.07	50.48
1825	NASDAQ	ENTA	Fri, Jun 19, 2020	49.72	51.02	49.02	49.16
1824	NASDAQ	ENTA	Thu, Jun 18, 2020	49.75	50.64	48.74	49.42
1823	NASDAQ	ENTA	Wed, Jun 17, 2020	51.13	51.86	50.13	50.22
1822	NASDAQ	ENTA	Tue, Jun 16, 2020	51.17	51.75	49.69	51.29
1821	NASDAQ	ENTA	Mon, Jun 15, 2020	47.93	50.90	47.48	50.04
1820	NASDAQ	ENTA	Fri, Jun 12, 2020	49.33	49.67	46.90	48.52
1819	NASDAQ	ENTA	Thu, Jun 11, 2020	50.43	50.81	48.20	48.24
1818	NASDAQ	ENTA	Wed, Jun 10, 2020	52.38	52.49	50.54	51.18
1817	NASDAQ	ENTA	Tue, Jun 9, 2020	51.45	53.06	50.77	52.18
1816	NASDAQ	ENTA	Mon, Jun 8, 2020	51.07	51.86	50.46	51.78
1815	NASDAQ	ENTA	Fri, Jun 5, 2020	51.35	52.05	50.53	50.72
1814	NASDAQ	ENTA	Thu, Jun 4, 2020	50.36	52.00	48.99	50.07
1813	NASDAQ	ENTA	Wed, Jun 3, 2020	51.03	53.22	50.33	50.95
1812	NASDAQ	ENTA	Tue, Jun 2, 2020	50.46	50.59	49.20	50.41
1811	NASDAQ	ENTA	Mon, Jun 1, 2020	51.34	53.18	50.02	50.67
1810	NASDAQ	ENTA	Fri, May 29, 2020	50.77	51.78	48.19	51.49
1809	NASDAQ	ENTA	Thu, May 28, 2020	50.82	52.91	50.65	51.60
1808	NASDAQ	ENTA	Wed, May 27, 2020	55.44	55.44	50.45	50.71
1807	NASDAQ	ENTA	Tue, May 26, 2020	56.50	56.50	54.86	54.93
1806	NASDAQ	ENTA	Fri, May 22, 2020	54.93	55.87	54.50	55.30
1805	NASDAQ	ENTA	Thu, May 21, 2020	56.10	56.10	54.55	55.00
1804	NASDAQ	ENTA	Wed, May 20, 2020	54.43	56.57	54.43	56.09
1803	NASDAQ	ENTA	Tue, May 19, 2020	58.03	58.59	54.31	54.39
1802	NASDAQ	ENTA	Mon, May 18, 2020	56.53	58.36	55.81	57.58
1801	NASDAQ	ENTA	Fri, May 15, 2020	53.59	56.28	53.48	55.20
1800	NASDAQ	ENTA	Thu, May 14, 2020	53.18	53.89	52.44	53.68
1799	NASDAQ	ENTA	Wed, May 13, 2020	53.38	56.38	52.90	54.15
1798	NASDAQ	ENTA	Tue, May 12, 2020	52.61	56.56	51.04	53.54
1797	NASDAQ	ENTA	Mon, May 11, 2020	51.56	53.10	51.56	51.91
1796	NASDAQ	ENTA	Fri, May 8, 2020	51.99	53.01	50.76	51.48
1795	NASDAQ	ENTA	Thu, May 7, 2020	54.04	54.09	50.57	50.68
1794	NASDAQ	ENTA	Wed, May 6, 2020	51.84	52.79	50.96	51.67
1793	NASDAQ	ENTA	Tue, May 5, 2020	51.64	52.95	50.27	50.98
1792	NASDAQ	ENTA	Mon, May 4, 2020	47.34	51.13	46.39	51.12
1791	NASDAQ	ENTA	Fri, May 1, 2020	45.70	48.00	44.90	47.48
1790	NASDAQ	ENTA	Thu, Apr 30, 2020	48.57	48.57	46.36	46.37
1789	NASDAQ	ENTA	Wed, Apr 29, 2020	51.03	51.03	48.57	49.04
1788	NASDAQ	ENTA	Tue, Apr 28, 2020	54.78	54.78	50.03	50.06
1787	NASDAQ	ENTA	Mon, Apr 27, 2020	54.37	55.27	53.98	54.17
1786	NASDAQ	ENTA	Fri, Apr 24, 2020	52.63	54.00	52.05	53.60
1785	NASDAQ	ENTA	Thu, Apr 23, 2020	53.99	54.85	52.33	52.54
1784	NASDAQ	ENTA	Wed, Apr 22, 2020	54.25	54.83	52.89	53.74
1783	NASDAQ	ENTA	Tue, Apr 21, 2020	54.68	54.68	52.29	53.16
1782	NASDAQ	ENTA	Mon, Apr 20, 2020	54.05	56.63	53.50	55.43
1781	NASDAQ	ENTA	Fri, Apr 17, 2020	55.01	55.94	54.50	55.01
1780	NASDAQ	ENTA	Thu, Apr 16, 2020	52.98	54.08	52.37	53.89
1779	NASDAQ	ENTA	Wed, Apr 15, 2020	52.38	54.09	52.38	52.62
1778	NASDAQ	ENTA	Tue, Apr 14, 2020	53.53	54.89	53.41	53.89
1777	NASDAQ	ENTA	Mon, Apr 13, 2020	52.45	53.60	51.77	52.78
1776	NASDAQ	ENTA	Thu, Apr 9, 2020	53.16	54.47	52.31	53.04
1775	NASDAQ	ENTA	Wed, Apr 8, 2020	51.23	53.28	50.60	52.17
1774	NASDAQ	ENTA	Tue, Apr 7, 2020	51.77	51.77	49.10	50.92
1773	NASDAQ	ENTA	Mon, Apr 6, 2020	51.33	52.92	48.97	50.77
1772	NASDAQ	ENTA	Fri, Apr 3, 2020	49.87	51.00	48.33	50.71
1771	NASDAQ	ENTA	Thu, Apr 2, 2020	49.97	50.77	47.36	49.98
1770	NASDAQ	ENTA	Wed, Apr 1, 2020	50.88	52.27	49.10	50.34
1769	NASDAQ	ENTA	Tue, Mar 31, 2020	50.80	51.84	49.56	51.43
1768	NASDAQ	ENTA	Mon, Mar 30, 2020	47.78	51.08	46.13	50.69
1767	NASDAQ	ENTA	Fri, Mar 27, 2020	47.93	49.40	46.85	47.03
1766	NASDAQ	ENTA	Thu, Mar 26, 2020	46.71	50.00	46.71	49.72
1765	NASDAQ	ENTA	Wed, Mar 25, 2020	47.13	48.84	45.97	46.63
1764	NASDAQ	ENTA	Tue, Mar 24, 2020	47.52	48.08	46.16	47.29
1763	NASDAQ	ENTA	Mon, Mar 23, 2020	46.71	49.96	43.41	45.93
1762	NASDAQ	ENTA	Fri, Mar 20, 2020	47.19	48.78	45.21	46.76
1761	NASDAQ	ENTA	Thu, Mar 19, 2020	39.91	47.98	39.21	46.86
1760	NASDAQ	ENTA	Wed, Mar 18, 2020	41.85	45.04	38.92	40.22
1759	NASDAQ	ENTA	Tue, Mar 17, 2020	42.93	44.31	38.40	43.94
1758	NASDAQ	ENTA	Mon, Mar 16, 2020	50.01	52.24	40.25	40.98
1757	NASDAQ	ENTA	Fri, Mar 13, 2020	52.00	53.97	47.42	53.93
1756	NASDAQ	ENTA	Thu, Mar 12, 2020	50.50	53.71	49.00	49.39
1755	NASDAQ	ENTA	Wed, Mar 11, 2020	52.07	53.68	51.73	52.92
1754	NASDAQ	ENTA	Tue, Mar 10, 2020	52.45	53.24	49.58	53.21
1753	NASDAQ	ENTA	Mon, Mar 9, 2020	51.71	53.79	50.42	51.19
1752	NASDAQ	ENTA	Fri, Mar 6, 2020	54.35	55.31	53.17	54.53
1751	NASDAQ	ENTA	Thu, Mar 5, 2020	53.79	56.25	53.79	55.50
1750	NASDAQ	ENTA	Wed, Mar 4, 2020	53.06	54.95	52.56	54.88
1749	NASDAQ	ENTA	Tue, Mar 3, 2020	52.60	53.57	50.72	52.31
1748	NASDAQ	ENTA	Mon, Mar 2, 2020	51.07	53.24	50.40	52.98
1747	NASDAQ	ENTA	Fri, Feb 28, 2020	48.10	51.29	48.10	50.88
1746	NASDAQ	ENTA	Thu, Feb 27, 2020	50.26	51.67	49.15	49.82
1745	NASDAQ	ENTA	Wed, Feb 26, 2020	51.30	52.18	50.00	51.04
1744	NASDAQ	ENTA	Tue, Feb 25, 2020	51.79	51.80	49.99	50.86
1743	NASDAQ	ENTA	Mon, Feb 24, 2020	51.82	52.25	50.93	51.43
1742	NASDAQ	ENTA	Fri, Feb 21, 2020	53.25	54.53	52.76	53.20
1741	NASDAQ	ENTA	Thu, Feb 20, 2020	53.18	53.97	52.74	53.32
1740	NASDAQ	ENTA	Wed, Feb 19, 2020	53.93	53.94	52.68	53.35
1739	NASDAQ	ENTA	Tue, Feb 18, 2020	51.68	54.06	51.36	53.66
1738	NASDAQ	ENTA	Fri, Feb 14, 2020	52.58	52.88	51.29	51.89
1737	NASDAQ	ENTA	Thu, Feb 13, 2020	52.75	52.78	51.88	52.47
1736	NASDAQ	ENTA	Wed, Feb 12, 2020	52.91	53.31	52.21	52.81
1735	NASDAQ	ENTA	Tue, Feb 11, 2020	55.72	55.72	52.74	52.82
1734	NASDAQ	ENTA	Mon, Feb 10, 2020	55.73	56.90	55.66	55.72
1733	NASDAQ	ENTA	Fri, Feb 7, 2020	55.10	58.38	53.01	55.79
1732	NASDAQ	ENTA	Thu, Feb 6, 2020	56.04	57.33	55.17	55.62
1731	NASDAQ	ENTA	Wed, Feb 5, 2020	54.59	56.65	54.59	55.82
1730	NASDAQ	ENTA	Tue, Feb 4, 2020	53.32	54.33	53.28	54.29
1729	NASDAQ	ENTA	Mon, Feb 3, 2020	51.86	52.82	51.70	52.81
1728	NASDAQ	ENTA	Fri, Jan 31, 2020	52.29	52.95	51.00	51.54
1727	NASDAQ	ENTA	Thu, Jan 30, 2020	52.21	52.68	52.03	52.56
1726	NASDAQ	ENTA	Wed, Jan 29, 2020	54.19	54.22	52.69	52.77
1725	NASDAQ	ENTA	Tue, Jan 28, 2020	53.65	54.53	53.50	54.19
1724	NASDAQ	ENTA	Mon, Jan 27, 2020	53.91	54.33	53.26	53.35
1723	NASDAQ	ENTA	Fri, Jan 24, 2020	56.12	56.84	54.77	54.85
1722	NASDAQ	ENTA	Thu, Jan 23, 2020	56.90	56.90	55.29	56.00
1721	NASDAQ	ENTA	Wed, Jan 22, 2020	57.98	58.48	56.47	56.98
1720	NASDAQ	ENTA	Tue, Jan 21, 2020	57.79	58.05	56.97	57.96
1719	NASDAQ	ENTA	Fri, Jan 17, 2020	58.66	59.16	57.37	57.94
1718	NASDAQ	ENTA	Thu, Jan 16, 2020	59.37	59.63	57.85	58.58
1717	NASDAQ	ENTA	Wed, Jan 15, 2020	58.74	59.59	58.57	58.96
1716	NASDAQ	ENTA	Tue, Jan 14, 2020	57.72	58.87	57.38	58.69
1715	NASDAQ	ENTA	Mon, Jan 13, 2020	58.80	58.80	57.44	57.73
1714	NASDAQ	ENTA	Fri, Jan 10, 2020	60.35	60.86	58.72	58.82
1713	NASDAQ	ENTA	Thu, Jan 9, 2020	60.90	61.21	59.98	60.33
1712	NASDAQ	ENTA	Wed, Jan 8, 2020	60.70	61.04	60.10	60.85
1711	NASDAQ	ENTA	Tue, Jan 7, 2020	61.55	62.06	60.74	60.91
1710	NASDAQ	ENTA	Mon, Jan 6, 2020	61.58	62.12	60.06	61.97
1709	NASDAQ	ENTA	Fri, Jan 3, 2020	60.97	62.02	60.97	61.57
1708	NASDAQ	ENTA	Thu, Jan 2, 2020	62.09	62.09	60.39	62.00
1707	NASDAQ	ENTA	Tue, Dec 31, 2019	61.53	62.56	61.53	61.78
1706	NASDAQ	ENTA	Mon, Dec 30, 2019	62.68	62.68	61.07	61.54
1705	NASDAQ	ENTA	Fri, Dec 27, 2019	63.93	63.96	62.48	62.51
1704	NASDAQ	ENTA	Thu, Dec 26, 2019	65.55	65.62	63.40	63.55
1703	NASDAQ	ENTA	Tue, Dec 24, 2019	64.82	65.51	64.39	65.47
1702	NASDAQ	ENTA	Mon, Dec 23, 2019	64.37	64.87	63.30	64.55
1701	NASDAQ	ENTA	Fri, Dec 20, 2019	64.00	64.19	62.89	63.94
1700	NASDAQ	ENTA	Thu, Dec 19, 2019	64.22	64.24	62.57	63.89
1699	NASDAQ	ENTA	Wed, Dec 18, 2019	64.09	64.57	63.06	64.04
1698	NASDAQ	ENTA	Tue, Dec 17, 2019	63.87	64.19	63.16	63.76
1697	NASDAQ	ENTA	Mon, Dec 16, 2019	66.91	67.88	63.64	63.88
1696	NASDAQ	ENTA	Fri, Dec 13, 2019	65.60	66.71	65.52	66.61
1695	NASDAQ	ENTA	Thu, Dec 12, 2019	64.28	65.76	64.28	65.66
1694	NASDAQ	ENTA	Wed, Dec 11, 2019	64.70	64.81	64.11	64.26
1693	NASDAQ	ENTA	Tue, Dec 10, 2019	63.73	64.88	63.43	64.68
1692	NASDAQ	ENTA	Mon, Dec 9, 2019	64.44	64.67	62.96	63.72
1691	NASDAQ	ENTA	Fri, Dec 6, 2019	63.57	64.50	63.40	64.08
1690	NASDAQ	ENTA	Thu, Dec 5, 2019	62.98	64.14	62.17	62.98
1689	NASDAQ	ENTA	Wed, Dec 4, 2019	63.95	63.95	62.10	62.79
1688	NASDAQ	ENTA	Tue, Dec 3, 2019	62.07	63.80	61.78	63.45
1687	NASDAQ	ENTA	Mon, Dec 2, 2019	63.58	63.98	61.95	62.05
1686	NASDAQ	ENTA	Fri, Nov 29, 2019	63.52	64.54	63.19	63.66
1685	NASDAQ	ENTA	Wed, Nov 27, 2019	63.06	64.20	62.89	63.43
1684	NASDAQ	ENTA	Tue, Nov 26, 2019	62.80	64.00	62.44	62.56
1683	NASDAQ	ENTA	Mon, Nov 25, 2019	61.03	63.46	60.63	62.69
1682	NASDAQ	ENTA	Fri, Nov 22, 2019	59.40	63.62	58.00	60.74
1681	NASDAQ	ENTA	Thu, Nov 21, 2019	61.96	63.76	61.48	63.51
1680	NASDAQ	ENTA	Wed, Nov 20, 2019	62.67	63.40	61.24	61.85
1679	NASDAQ	ENTA	Tue, Nov 19, 2019	63.70	64.33	62.59	62.88
1678	NASDAQ	ENTA	Mon, Nov 18, 2019	62.37	63.75	61.77	63.35
1677	NASDAQ	ENTA	Fri, Nov 15, 2019	62.52	62.89	61.65	62.60
1676	NASDAQ	ENTA	Thu, Nov 14, 2019	61.79	62.89	61.40	62.04
1675	NASDAQ	ENTA	Wed, Nov 13, 2019	61.23	62.90	60.80	62.01
1674	NASDAQ	ENTA	Tue, Nov 12, 2019	61.84	62.33	61.01	61.56
1673	NASDAQ	ENTA	Mon, Nov 11, 2019	63.35	63.72	61.57	61.77
1672	NASDAQ	ENTA	Fri, Nov 8, 2019	61.22	63.55	60.85	63.51
1671	NASDAQ	ENTA	Thu, Nov 7, 2019	61.97	62.29	60.74	61.59
1670	NASDAQ	ENTA	Wed, Nov 6, 2019	62.73	62.86	61.50	61.61
1669	NASDAQ	ENTA	Tue, Nov 5, 2019	61.33	63.28	60.81	62.58
1668	NASDAQ	ENTA	Mon, Nov 4, 2019	60.99	61.57	60.39	61.33
1667	NASDAQ	ENTA	Fri, Nov 1, 2019	60.04	61.88	57.89	60.55
1666	NASDAQ	ENTA	Thu, Oct 31, 2019	60.67	61.61	60.35	60.88
1665	NASDAQ	ENTA	Wed, Oct 30, 2019	60.27	61.29	59.35	61.12
1664	NASDAQ	ENTA	Tue, Oct 29, 2019	60.48	61.17	59.23	60.19
1663	NASDAQ	ENTA	Mon, Oct 28, 2019	60.05	61.15	60.05	60.48
1662	NASDAQ	ENTA	Fri, Oct 25, 2019	59.36	60.64	59.32	59.69
1661	NASDAQ	ENTA	Thu, Oct 24, 2019	60.48	60.63	59.35	59.55
1660	NASDAQ	ENTA	Wed, Oct 23, 2019	60.71	61.19	60.03	60.27
1659	NASDAQ	ENTA	Tue, Oct 22, 2019	61.08	62.28	59.74	60.74
1658	NASDAQ	ENTA	Mon, Oct 21, 2019	60.28	61.66	58.99	60.97
1657	NASDAQ	ENTA	Fri, Oct 18, 2019	60.48	61.12	59.42	59.71
1656	NASDAQ	ENTA	Thu, Oct 17, 2019	59.62	61.33	59.53	60.84
1655	NASDAQ	ENTA	Wed, Oct 16, 2019	59.35	60.12	59.08	59.41
1654	NASDAQ	ENTA	Tue, Oct 15, 2019	58.02	59.70	57.81	59.48
1653	NASDAQ	ENTA	Mon, Oct 14, 2019	58.71	59.52	58.19	58.26
1652	NASDAQ	ENTA	Fri, Oct 11, 2019	58.90	61.40	58.90	59.03
1651	NASDAQ	ENTA	Thu, Oct 10, 2019	58.10	58.64	57.24	58.28
1650	NASDAQ	ENTA	Wed, Oct 9, 2019	58.29	58.66	57.15	57.95
1649	NASDAQ	ENTA	Tue, Oct 8, 2019	59.72	59.91	58.02	58.08
1648	NASDAQ	ENTA	Mon, Oct 7, 2019	60.27	61.36	59.76	60.13
1647	NASDAQ	ENTA	Fri, Oct 4, 2019	62.48	63.99	58.55	60.33
1646	NASDAQ	ENTA	Thu, Oct 3, 2019	62.98	63.75	61.89	62.52
1645	NASDAQ	ENTA	Wed, Oct 2, 2019	61.34	64.10	59.64	63.26
1644	NASDAQ	ENTA	Tue, Oct 1, 2019	60.69	62.98	60.40	61.49
1643	NASDAQ	ENTA	Mon, Sep 30, 2019	60.28	60.76	59.39	60.08
1642	NASDAQ	ENTA	Fri, Sep 27, 2019	60.51	61.16	59.27	60.28
1641	NASDAQ	ENTA	Thu, Sep 26, 2019	58.50	61.33	58.02	60.51
1640	NASDAQ	ENTA	Wed, Sep 25, 2019	71.42	72.80	70.59	71.28
1639	NASDAQ	ENTA	Tue, Sep 24, 2019	72.54	73.40	70.63	71.82
1638	NASDAQ	ENTA	Mon, Sep 23, 2019	71.94	72.58	71.73	71.91
1637	NASDAQ	ENTA	Fri, Sep 20, 2019	70.95	72.28	70.95	71.74
1636	NASDAQ	ENTA	Thu, Sep 19, 2019	71.01	72.18	70.23	71.01
1635	NASDAQ	ENTA	Wed, Sep 18, 2019	69.52	71.45	68.88	70.70
1634	NASDAQ	ENTA	Tue, Sep 17, 2019	69.64	70.49	68.39	68.97
1633	NASDAQ	ENTA	Mon, Sep 16, 2019	67.56	70.72	67.56	69.89
1632	NASDAQ	ENTA	Fri, Sep 13, 2019	69.67	70.26	67.88	67.97
1631	NASDAQ	ENTA	Thu, Sep 12, 2019	70.13	70.67	68.97	69.40
1630	NASDAQ	ENTA	Wed, Sep 11, 2019	67.80	70.61	67.80	69.92
1629	NASDAQ	ENTA	Tue, Sep 10, 2019	65.00	67.77	63.37	67.68
1628	NASDAQ	ENTA	Mon, Sep 9, 2019	67.05	68.05	65.33	65.60
1627	NASDAQ	ENTA	Fri, Sep 6, 2019	68.73	69.38	66.98	67.05
1626	NASDAQ	ENTA	Thu, Sep 5, 2019	69.95	69.99	68.13	68.74
1625	NASDAQ	ENTA	Wed, Sep 4, 2019	68.83	69.45	67.37	69.18
1624	NASDAQ	ENTA	Tue, Sep 3, 2019	69.83	71.46	67.77	67.96
1623	NASDAQ	ENTA	Fri, Aug 30, 2019	71.74	71.99	70.34	70.55
1622	NASDAQ	ENTA	Thu, Aug 29, 2019	71.13	72.46	70.08	71.32
1621	NASDAQ	ENTA	Wed, Aug 28, 2019	69.45	71.58	67.73	70.75
1620	NASDAQ	ENTA	Tue, Aug 27, 2019	71.24	72.67	69.00	69.80
1619	NASDAQ	ENTA	Mon, Aug 26, 2019	70.34	70.99	69.72	70.70
1618	NASDAQ	ENTA	Fri, Aug 23, 2019	70.28	72.48	69.59	69.92
1617	NASDAQ	ENTA	Thu, Aug 22, 2019	72.70	73.52	70.68	70.75
1616	NASDAQ	ENTA	Wed, Aug 21, 2019	72.79	73.98	72.41	72.98
1615	NASDAQ	ENTA	Tue, Aug 20, 2019	72.16	74.38	71.93	72.35
1614	NASDAQ	ENTA	Mon, Aug 19, 2019	72.49	73.14	71.49	72.19
1613	NASDAQ	ENTA	Fri, Aug 16, 2019	70.77	72.70	70.75	71.93
1612	NASDAQ	ENTA	Thu, Aug 15, 2019	71.86	72.20	70.01	70.34
1611	NASDAQ	ENTA	Wed, Aug 14, 2019	71.91	73.60	71.61	71.63
1610	NASDAQ	ENTA	Tue, Aug 13, 2019	70.69	74.31	70.69	73.14
1609	NASDAQ	ENTA	Mon, Aug 12, 2019	72.49	74.51	70.72	70.82
1608	NASDAQ	ENTA	Fri, Aug 9, 2019	72.84	75.66	72.84	73.34
1607	NASDAQ	ENTA	Thu, Aug 8, 2019	72.52	74.61	70.42	72.90
1606	NASDAQ	ENTA	Wed, Aug 7, 2019	71.53	73.46	66.16	72.39
1605	NASDAQ	ENTA	Tue, Aug 6, 2019	69.01	71.51	66.85	70.83
1604	NASDAQ	ENTA	Mon, Aug 5, 2019	70.75	72.70	67.71	68.29
1603	NASDAQ	ENTA	Fri, Aug 2, 2019	74.17	76.16	70.82	71.77
1602	NASDAQ	ENTA	Thu, Aug 1, 2019	75.14	75.95	73.90	74.44
1601	NASDAQ	ENTA	Wed, Jul 31, 2019	77.02	77.35	74.01	75.02
1600	NASDAQ	ENTA	Tue, Jul 30, 2019	76.13	77.03	76.03	76.98
1599	NASDAQ	ENTA	Mon, Jul 29, 2019	77.65	78.42	76.36	76.63
1598	NASDAQ	ENTA	Fri, Jul 26, 2019	79.98	80.52	76.74	77.87
1597	NASDAQ	ENTA	Thu, Jul 25, 2019	81.60	82.98	79.71	79.99
1596	NASDAQ	ENTA	Wed, Jul 24, 2019	80.69	81.92	80.10	81.82
1595	NASDAQ	ENTA	Tue, Jul 23, 2019	82.55	82.65	80.61	80.88
1594	NASDAQ	ENTA	Mon, Jul 22, 2019	82.43	84.37	81.66	82.49
1593	NASDAQ	ENTA	Fri, Jul 19, 2019	83.10	84.73	81.95	82.00
1592	NASDAQ	ENTA	Thu, Jul 18, 2019	81.73	83.71	81.29	83.43
1591	NASDAQ	ENTA	Wed, Jul 17, 2019	81.55	83.18	79.64	81.72
1590	NASDAQ	ENTA	Tue, Jul 16, 2019	81.80	82.60	80.32	81.54
1589	NASDAQ	ENTA	Mon, Jul 15, 2019	84.71	85.10	81.37	81.79
1588	NASDAQ	ENTA	Fri, Jul 12, 2019	86.65	86.65	84.75	84.83
1587	NASDAQ	ENTA	Thu, Jul 11, 2019	88.44	88.44	86.37	86.81
1586	NASDAQ	ENTA	Wed, Jul 10, 2019	88.82	89.25	87.06	88.03
1585	NASDAQ	ENTA	Tue, Jul 9, 2019	85.25	88.76	84.66	88.00
1584	NASDAQ	ENTA	Mon, Jul 8, 2019	84.53	85.68	82.80	85.61
1583	NASDAQ	ENTA	Fri, Jul 5, 2019	87.12	88.46	84.85	84.94
1582	NASDAQ	ENTA	Wed, Jul 3, 2019	85.38	88.17	84.91	88.17
1581	NASDAQ	ENTA	Tue, Jul 2, 2019	85.82	86.71	83.09	84.73
1580	NASDAQ	ENTA	Mon, Jul 1, 2019	85.30	87.15	83.24	86.03
1579	NASDAQ	ENTA	Fri, Jun 28, 2019	83.90	85.21	82.89	84.38
1578	NASDAQ	ENTA	Thu, Jun 27, 2019	81.51	84.28	81.14	83.84
1577	NASDAQ	ENTA	Wed, Jun 26, 2019	82.56	82.59	80.52	81.30
1576	NASDAQ	ENTA	Tue, Jun 25, 2019	83.60	84.42	81.45	82.09
1575	NASDAQ	ENTA	Mon, Jun 24, 2019	86.87	86.87	82.74	82.88
1574	NASDAQ	ENTA	Fri, Jun 21, 2019	89.16	89.72	85.81	86.52
1573	NASDAQ	ENTA	Thu, Jun 20, 2019	91.10	92.25	89.41	89.54
1572	NASDAQ	ENTA	Wed, Jun 19, 2019	90.89	92.38	89.67	90.16
1571	NASDAQ	ENTA	Tue, Jun 18, 2019	89.25	92.45	89.25	90.94
1570	NASDAQ	ENTA	Mon, Jun 17, 2019	86.29	90.35	85.15	89.14
1569	NASDAQ	ENTA	Fri, Jun 14, 2019	98.88	101.27	85.42	85.81
1568	NASDAQ	ENTA	Thu, Jun 13, 2019	95.85	97.41	93.35	97.35
1567	NASDAQ	ENTA	Wed, Jun 12, 2019	94.00	95.47	93.25	95.34
1566	NASDAQ	ENTA	Tue, Jun 11, 2019	93.50	94.74	91.89	93.60
1565	NASDAQ	ENTA	Mon, Jun 10, 2019	91.07	93.50	91.07	92.73
1564	NASDAQ	ENTA	Fri, Jun 7, 2019	91.74	92.40	90.34	90.68
1563	NASDAQ	ENTA	Thu, Jun 6, 2019	91.70	93.40	90.55	91.34
1562	NASDAQ	ENTA	Wed, Jun 5, 2019	93.75	93.99	90.79	91.67
1561	NASDAQ	ENTA	Tue, Jun 4, 2019	91.64	93.32	90.00	93.30
1560	NASDAQ	ENTA	Mon, Jun 3, 2019	90.74	92.63	89.44	90.75
1559	NASDAQ	ENTA	Fri, May 31, 2019	90.79	91.86	89.56	90.47
1558	NASDAQ	ENTA	Thu, May 30, 2019	93.44	93.79	91.02	91.34
1557	NASDAQ	ENTA	Wed, May 29, 2019	92.65	94.20	91.95	93.38
1556	NASDAQ	ENTA	Tue, May 28, 2019	94.94	96.20	93.15	93.27
1555	NASDAQ	ENTA	Fri, May 24, 2019	92.66	96.46	91.86	94.45
1554	NASDAQ	ENTA	Thu, May 23, 2019	92.71	92.85	89.15	92.14
1553	NASDAQ	ENTA	Wed, May 22, 2019	90.73	93.64	89.12	93.44
1552	NASDAQ	ENTA	Tue, May 21, 2019	91.16	91.16	88.98	90.96
1551	NASDAQ	ENTA	Mon, May 20, 2019	89.65	91.75	89.64	90.28
1550	NASDAQ	ENTA	Fri, May 17, 2019	90.80	91.76	89.13	90.01
1549	NASDAQ	ENTA	Thu, May 16, 2019	90.49	94.50	90.49	91.57
1548	NASDAQ	ENTA	Wed, May 15, 2019	86.10	90.40	86.10	89.92
1547	NASDAQ	ENTA	Tue, May 14, 2019	84.52	87.74	84.32	87.25
1546	NASDAQ	ENTA	Mon, May 13, 2019	85.28	85.96	83.57	84.16
1545	NASDAQ	ENTA	Fri, May 10, 2019	88.13	88.50	85.77	87.98
1544	NASDAQ	ENTA	Thu, May 9, 2019	89.41	90.22	86.03	88.44
1543	NASDAQ	ENTA	Wed, May 8, 2019	88.11	93.67	86.53	90.88
1542	NASDAQ	ENTA	Tue, May 7, 2019	89.86	89.95	85.44	87.59
1541	NASDAQ	ENTA	Mon, May 6, 2019	87.12	91.08	87.12	90.89
1540	NASDAQ	ENTA	Fri, May 3, 2019	86.96	89.18	86.34	88.89
1539	NASDAQ	ENTA	Thu, May 2, 2019	85.36	87.05	83.63	86.39
1538	NASDAQ	ENTA	Wed, May 1, 2019	87.35	87.59	85.07	85.42
1537	NASDAQ	ENTA	Tue, Apr 30, 2019	88.24	88.94	85.54	87.19
1536	NASDAQ	ENTA	Mon, Apr 29, 2019	89.58	89.96	87.06	87.70
1535	NASDAQ	ENTA	Fri, Apr 26, 2019	88.76	89.68	87.84	89.40
1534	NASDAQ	ENTA	Thu, Apr 25, 2019	87.23	89.09	86.44	88.75
1533	NASDAQ	ENTA	Wed, Apr 24, 2019	89.49	89.50	85.65	87.23
1532	NASDAQ	ENTA	Tue, Apr 23, 2019	85.50	91.49	84.95	89.19
1531	NASDAQ	ENTA	Mon, Apr 22, 2019	85.57	86.24	82.42	83.59
1530	NASDAQ	ENTA	Thu, Apr 18, 2019	85.47	87.14	83.54	85.80
1529	NASDAQ	ENTA	Wed, Apr 17, 2019	92.11	92.11	84.79	85.14
1528	NASDAQ	ENTA	Tue, Apr 16, 2019	91.82	92.73	90.49	91.59
1527	NASDAQ	ENTA	Mon, Apr 15, 2019	92.52	93.84	89.38	91.50
1526	NASDAQ	ENTA	Fri, Apr 12, 2019	92.60	93.58	91.48	92.20
1525	NASDAQ	ENTA	Thu, Apr 11, 2019	94.99	94.99	90.95	91.77
1524	NASDAQ	ENTA	Wed, Apr 10, 2019	92.66	95.60	92.66	94.84
1523	NASDAQ	ENTA	Tue, Apr 9, 2019	92.35	94.51	92.30	92.45
1522	NASDAQ	ENTA	Mon, Apr 8, 2019	93.77	94.65	92.38	92.52
1521	NASDAQ	ENTA	Fri, Apr 5, 2019	94.28	95.69	93.52	93.83
1520	NASDAQ	ENTA	Thu, Apr 4, 2019	95.49	96.13	93.10	93.76
1519	NASDAQ	ENTA	Wed, Apr 3, 2019	96.85	97.33	95.00	95.48
1518	NASDAQ	ENTA	Tue, Apr 2, 2019	95.07	96.81	94.25	95.95
1517	NASDAQ	ENTA	Mon, Apr 1, 2019	96.51	97.60	94.16	94.72
1516	NASDAQ	ENTA	Fri, Mar 29, 2019	95.69	96.43	93.60	95.52
1515	NASDAQ	ENTA	Thu, Mar 28, 2019	94.47	96.19	93.10	95.27
1514	NASDAQ	ENTA	Wed, Mar 27, 2019	96.29	97.38	93.66	93.87
1513	NASDAQ	ENTA	Tue, Mar 26, 2019	95.69	96.46	94.44	96.30
1512	NASDAQ	ENTA	Mon, Mar 25, 2019	95.86	96.75	93.45	94.94
1511	NASDAQ	ENTA	Fri, Mar 22, 2019	99.28	99.81	95.05	95.41
1510	NASDAQ	ENTA	Thu, Mar 21, 2019	96.52	100.61	96.52	99.66
1509	NASDAQ	ENTA	Wed, Mar 20, 2019	96.99	100.54	95.37	97.08
1508	NASDAQ	ENTA	Tue, Mar 19, 2019	103.02	104.69	101.43	103.77
1507	NASDAQ	ENTA	Mon, Mar 18, 2019	101.21	105.45	101.04	102.57
1506	NASDAQ	ENTA	Fri, Mar 15, 2019	101.22	103.73	100.70	101.24
1505	NASDAQ	ENTA	Thu, Mar 14, 2019	101.69	103.09	100.14	100.93
1504	NASDAQ	ENTA	Wed, Mar 13, 2019	103.65	103.65	100.71	101.37
1503	NASDAQ	ENTA	Tue, Mar 12, 2019	102.51	105.21	101.11	103.02
1502	NASDAQ	ENTA	Mon, Mar 11, 2019	99.16	102.18	98.22	102.08
1501	NASDAQ	ENTA	Fri, Mar 8, 2019	96.47	99.69	95.21	99.30
1500	NASDAQ	ENTA	Thu, Mar 7, 2019	98.21	99.24	96.01	97.89
1499	NASDAQ	ENTA	Wed, Mar 6, 2019	103.24	103.24	97.64	97.93
1498	NASDAQ	ENTA	Tue, Mar 5, 2019	103.94	105.52	102.96	103.09
1497	NASDAQ	ENTA	Mon, Mar 4, 2019	106.13	106.80	102.30	103.85
1496	NASDAQ	ENTA	Fri, Mar 1, 2019	103.69	105.69	102.66	105.66
1495	NASDAQ	ENTA	Thu, Feb 28, 2019	103.18	103.58	99.99	102.54
1494	NASDAQ	ENTA	Wed, Feb 27, 2019	102.24	104.21	100.99	103.08
1493	NASDAQ	ENTA	Tue, Feb 26, 2019	100.42	103.00	99.80	102.14
1492	NASDAQ	ENTA	Mon, Feb 25, 2019	100.66	101.88	98.40	100.65
1491	NASDAQ	ENTA	Fri, Feb 22, 2019	98.17	99.74	97.09	99.64
1490	NASDAQ	ENTA	Thu, Feb 21, 2019	100.30	101.53	97.45	98.02
1489	NASDAQ	ENTA	Wed, Feb 20, 2019	101.42	102.21	96.52	100.45
1488	NASDAQ	ENTA	Tue, Feb 19, 2019	105.00	106.23	98.01	101.22
1487	NASDAQ	ENTA	Fri, Feb 15, 2019	97.57	103.68	96.47	103.15
1486	NASDAQ	ENTA	Thu, Feb 14, 2019	95.56	97.65	94.37	97.00
1485	NASDAQ	ENTA	Wed, Feb 13, 2019	90.56	96.05	90.00	95.95
1484	NASDAQ	ENTA	Tue, Feb 12, 2019	90.00	90.52	87.24	90.41
1483	NASDAQ	ENTA	Mon, Feb 11, 2019	91.16	91.27	88.08	89.89
1482	NASDAQ	ENTA	Fri, Feb 8, 2019	89.45	93.23	88.35	90.63
1481	NASDAQ	ENTA	Thu, Feb 7, 2019	80.55	90.66	80.55	90.18
1480	NASDAQ	ENTA	Wed, Feb 6, 2019	80.98	87.77	80.45	83.80
1479	NASDAQ	ENTA	Tue, Feb 5, 2019	82.58	83.28	79.90	80.80
1478	NASDAQ	ENTA	Mon, Feb 4, 2019	82.15	83.49	81.36	82.52
1477	NASDAQ	ENTA	Fri, Feb 1, 2019	79.57	82.17	78.48	81.86
1476	NASDAQ	ENTA	Thu, Jan 31, 2019	78.93	81.36	78.46	79.43
1475	NASDAQ	ENTA	Wed, Jan 30, 2019	77.73	79.09	76.42	79.02
1474	NASDAQ	ENTA	Tue, Jan 29, 2019	78.00	78.04	76.03	76.97
1473	NASDAQ	ENTA	Mon, Jan 28, 2019	82.00	82.00	76.53	78.21
1472	NASDAQ	ENTA	Fri, Jan 25, 2019	76.27	83.17	76.27	82.24
1471	NASDAQ	ENTA	Thu, Jan 24, 2019	77.22	77.55	73.93	75.51
1470	NASDAQ	ENTA	Wed, Jan 23, 2019	77.65	78.22	75.29	77.25
1469	NASDAQ	ENTA	Tue, Jan 22, 2019	76.35	77.78	75.21	76.92
1468	NASDAQ	ENTA	Fri, Jan 18, 2019	74.57	77.02	73.90	76.90
1467	NASDAQ	ENTA	Thu, Jan 17, 2019	73.40	75.40	73.05	74.50
1466	NASDAQ	ENTA	Wed, Jan 16, 2019	75.69	77.24	73.51	73.59
1465	NASDAQ	ENTA	Tue, Jan 15, 2019	72.99	75.81	72.39	75.79
1464	NASDAQ	ENTA	Mon, Jan 14, 2019	74.36	76.20	72.82	72.82
1463	NASDAQ	ENTA	Fri, Jan 11, 2019	74.78	75.84	73.42	75.06
1462	NASDAQ	ENTA	Thu, Jan 10, 2019	74.13	74.76	72.20	74.59
1461	NASDAQ	ENTA	Wed, Jan 9, 2019	75.91	77.35	74.02	74.21
1460	NASDAQ	ENTA	Tue, Jan 8, 2019	75.56	76.72	72.18	75.46
1459	NASDAQ	ENTA	Mon, Jan 7, 2019	73.40	75.74	72.92	74.72
1458	NASDAQ	ENTA	Fri, Jan 4, 2019	70.00	73.22	69.52	72.55
1457	NASDAQ	ENTA	Thu, Jan 3, 2019	72.05	72.05	68.80	69.08
1456	NASDAQ	ENTA	Wed, Jan 2, 2019	69.40	72.44	68.67	72.36
1455	NASDAQ	ENTA	Mon, Dec 31, 2018	71.00	71.49	69.15	70.83
1454	NASDAQ	ENTA	Fri, Dec 28, 2018	71.56	73.03	68.78	70.13
1453	NASDAQ	ENTA	Thu, Dec 27, 2018	69.24	71.48	67.94	71.17
1452	NASDAQ	ENTA	Wed, Dec 26, 2018	65.67	70.40	65.67	70.22
1451	NASDAQ	ENTA	Mon, Dec 24, 2018	65.44	67.59	64.09	65.41
1450	NASDAQ	ENTA	Fri, Dec 21, 2018	67.66	69.27	65.01	65.96
1449	NASDAQ	ENTA	Thu, Dec 20, 2018	70.34	70.34	66.60	67.13
1448	NASDAQ	ENTA	Wed, Dec 19, 2018	72.32	74.11	68.74	70.40
1447	NASDAQ	ENTA	Tue, Dec 18, 2018	72.05	74.44	70.81	72.28
1446	NASDAQ	ENTA	Mon, Dec 17, 2018	73.73	77.32	71.75	71.95
1445	NASDAQ	ENTA	Fri, Dec 14, 2018	72.14	76.28	71.54	73.76
1444	NASDAQ	ENTA	Thu, Dec 13, 2018	74.73	75.45	72.20	72.77
1443	NASDAQ	ENTA	Wed, Dec 12, 2018	75.22	77.86	74.19	74.77
1442	NASDAQ	ENTA	Tue, Dec 11, 2018	75.78	76.87	72.52	74.03
1441	NASDAQ	ENTA	Mon, Dec 10, 2018	73.31	76.03	71.99	75.00
1440	NASDAQ	ENTA	Fri, Dec 7, 2018	74.32	77.44	72.49	73.03
1439	NASDAQ	ENTA	Thu, Dec 6, 2018	74.86	76.76	73.69	74.45
1438	NASDAQ	ENTA	Tue, Dec 4, 2018	81.78	82.00	75.60	76.02
1437	NASDAQ	ENTA	Mon, Dec 3, 2018	80.73	82.26	78.19	82.12
1436	NASDAQ	ENTA	Fri, Nov 30, 2018	82.61	82.93	78.82	79.14
1435	NASDAQ	ENTA	Thu, Nov 29, 2018	83.76	85.51	82.56	82.62
1434	NASDAQ	ENTA	Wed, Nov 28, 2018	81.77	86.42	79.55	84.52
1433	NASDAQ	ENTA	Tue, Nov 27, 2018	81.91	81.91	77.39	80.15
1432	NASDAQ	ENTA	Mon, Nov 26, 2018	81.50	82.32	78.82	81.91
1431	NASDAQ	ENTA	Fri, Nov 23, 2018	78.42	79.55	75.15	78.99
1430	NASDAQ	ENTA	Wed, Nov 21, 2018	80.98	81.28	77.54	78.94
1429	NASDAQ	ENTA	Tue, Nov 20, 2018	76.54	80.97	76.21	80.07
1428	NASDAQ	ENTA	Mon, Nov 19, 2018	81.07	81.69	75.57	78.26
1427	NASDAQ	ENTA	Fri, Nov 16, 2018	78.53	81.97	77.78	81.20
1426	NASDAQ	ENTA	Thu, Nov 15, 2018	75.07	79.86	74.51	79.36
1425	NASDAQ	ENTA	Wed, Nov 14, 2018	77.74	77.74	75.02	75.37
1424	NASDAQ	ENTA	Tue, Nov 13, 2018	77.31	79.05	76.13	76.97
1423	NASDAQ	ENTA	Mon, Nov 12, 2018	76.14	78.23	75.11	76.73
1422	NASDAQ	ENTA	Fri, Nov 9, 2018	77.35	78.05	75.32	76.01
1421	NASDAQ	ENTA	Thu, Nov 8, 2018	84.39	84.39	77.66	78.21
1420	NASDAQ	ENTA	Wed, Nov 7, 2018	83.04	86.32	81.55	84.65
1419	NASDAQ	ENTA	Tue, Nov 6, 2018	78.85	82.56	77.95	82.34
1418	NASDAQ	ENTA	Mon, Nov 5, 2018	79.89	79.89	76.75	79.03
1417	NASDAQ	ENTA	Fri, Nov 2, 2018	80.07	81.24	76.13	79.88
1416	NASDAQ	ENTA	Thu, Nov 1, 2018	77.96	80.30	76.30	79.44
1415	NASDAQ	ENTA	Wed, Oct 31, 2018	75.23	77.43	74.47	77.16
1414	NASDAQ	ENTA	Tue, Oct 30, 2018	72.04	73.77	70.39	73.72
1413	NASDAQ	ENTA	Mon, Oct 29, 2018	78.45	79.17	71.30	72.41
1412	NASDAQ	ENTA	Fri, Oct 26, 2018	74.78	78.27	73.60	76.99
1411	NASDAQ	ENTA	Thu, Oct 25, 2018	73.25	77.52	72.63	75.70
1410	NASDAQ	ENTA	Wed, Oct 24, 2018	77.64	79.27	71.71	72.31
1409	NASDAQ	ENTA	Tue, Oct 23, 2018	76.64	78.77	72.13	77.14
1408	NASDAQ	ENTA	Mon, Oct 22, 2018	79.58	79.58	75.82	77.81
1407	NASDAQ	ENTA	Fri, Oct 19, 2018	78.59	80.54	78.26	78.97
1406	NASDAQ	ENTA	Thu, Oct 18, 2018	80.89	80.89	76.64	78.84
1405	NASDAQ	ENTA	Wed, Oct 17, 2018	80.18	81.13	77.63	80.87
1404	NASDAQ	ENTA	Tue, Oct 16, 2018	76.99	80.68	75.63	80.27
1403	NASDAQ	ENTA	Mon, Oct 15, 2018	74.57	77.55	73.74	76.12
1402	NASDAQ	ENTA	Fri, Oct 12, 2018	79.00	79.00	74.02	74.69
1401	NASDAQ	ENTA	Thu, Oct 11, 2018	75.85	78.82	75.08	77.00
1400	NASDAQ	ENTA	Wed, Oct 10, 2018	78.08	78.76	75.50	76.46
1399	NASDAQ	ENTA	Tue, Oct 9, 2018	77.47	79.10	77.09	77.96
1398	NASDAQ	ENTA	Mon, Oct 8, 2018	78.19	78.61	75.24	77.40
1397	NASDAQ	ENTA	Fri, Oct 5, 2018	81.11	81.96	76.65	78.24
1396	NASDAQ	ENTA	Thu, Oct 4, 2018	82.30	82.30	79.56	80.45
1395	NASDAQ	ENTA	Wed, Oct 3, 2018	79.32	82.45	76.82	82.21
1394	NASDAQ	ENTA	Tue, Oct 2, 2018	83.06	83.38	77.87	78.24
1393	NASDAQ	ENTA	Mon, Oct 1, 2018	85.67	85.97	81.54	84.11
1392	NASDAQ	ENTA	Fri, Sep 28, 2018	88.69	89.15	85.05	85.46
1391	NASDAQ	ENTA	Thu, Sep 27, 2018	85.64	89.66	84.88	88.53
1390	NASDAQ	ENTA	Wed, Sep 26, 2018	88.64	89.39	84.38	85.72
1389	NASDAQ	ENTA	Tue, Sep 25, 2018	87.52	88.69	86.94	88.36
1388	NASDAQ	ENTA	Mon, Sep 24, 2018	90.00	91.30	84.80	87.09
1387	NASDAQ	ENTA	Fri, Sep 21, 2018	97.84	98.08	91.58	92.41
1386	NASDAQ	ENTA	Thu, Sep 20, 2018	92.69	97.75	92.31	97.68
1385	NASDAQ	ENTA	Wed, Sep 19, 2018	90.70	92.75	90.31	92.09
1384	NASDAQ	ENTA	Tue, Sep 18, 2018	90.00	92.00	89.17	90.93
1383	NASDAQ	ENTA	Mon, Sep 17, 2018	90.66	91.94	90.10	91.74
1382	NASDAQ	ENTA	Fri, Sep 14, 2018	89.18	90.72	88.99	90.58
1381	NASDAQ	ENTA	Thu, Sep 13, 2018	89.45	90.64	88.17	88.82
1380	NASDAQ	ENTA	Wed, Sep 12, 2018	89.43	90.75	88.52	89.16
1379	NASDAQ	ENTA	Tue, Sep 11, 2018	90.76	91.90	89.12	89.43
1378	NASDAQ	ENTA	Mon, Sep 10, 2018	88.46	91.80	88.00	90.83
1377	NASDAQ	ENTA	Fri, Sep 7, 2018	88.62	90.83	87.56	87.91
1376	NASDAQ	ENTA	Thu, Sep 6, 2018	91.35	91.35	86.52	88.79
1375	NASDAQ	ENTA	Wed, Sep 5, 2018	91.09	91.73	90.11	91.21
1374	NASDAQ	ENTA	Tue, Sep 4, 2018	90.93	91.10	88.35	90.95
1373	NASDAQ	ENTA	Fri, Aug 31, 2018	90.23	91.46	90.11	90.93
1372	NASDAQ	ENTA	Thu, Aug 30, 2018	91.17	91.27	88.74	90.01
1371	NASDAQ	ENTA	Wed, Aug 29, 2018	90.34	91.90	90.05	91.17
1370	NASDAQ	ENTA	Tue, Aug 28, 2018	91.95	93.22	89.94	90.88
1369	NASDAQ	ENTA	Mon, Aug 27, 2018	92.48	93.66	90.96	91.94
1368	NASDAQ	ENTA	Fri, Aug 24, 2018	91.68	92.52	90.92	91.60
1367	NASDAQ	ENTA	Thu, Aug 23, 2018	91.62	91.86	89.53	91.36
1366	NASDAQ	ENTA	Wed, Aug 22, 2018	92.31	93.17	90.91	91.55
1365	NASDAQ	ENTA	Tue, Aug 21, 2018	90.81	92.42	88.38	92.23
1364	NASDAQ	ENTA	Mon, Aug 20, 2018	92.95	94.68	90.25	90.34
1363	NASDAQ	ENTA	Fri, Aug 17, 2018	89.56	92.77	88.84	92.58
1362	NASDAQ	ENTA	Thu, Aug 16, 2018	88.66	91.82	87.43	89.39
1361	NASDAQ	ENTA	Wed, Aug 15, 2018	88.30	90.53	85.75	87.99
1360	NASDAQ	ENTA	Tue, Aug 14, 2018	87.78	90.87	86.50	89.98
1359	NASDAQ	ENTA	Mon, Aug 13, 2018	93.56	93.95	86.58	86.94
1358	NASDAQ	ENTA	Fri, Aug 10, 2018	92.05	95.75	90.27	93.95
1357	NASDAQ	ENTA	Thu, Aug 9, 2018	93.20	95.98	91.40	92.26
1356	NASDAQ	ENTA	Wed, Aug 8, 2018	88.73	94.85	81.24	93.84
1355	NASDAQ	ENTA	Tue, Aug 7, 2018	94.75	95.16	88.72	91.76
1354	NASDAQ	ENTA	Mon, Aug 6, 2018	100.14	102.09	99.76	100.26
1353	NASDAQ	ENTA	Fri, Aug 3, 2018	102.01	102.02	98.74	99.94
1352	NASDAQ	ENTA	Thu, Aug 2, 2018	100.39	101.90	97.78	101.29
1351	NASDAQ	ENTA	Wed, Aug 1, 2018	97.52	100.78	97.52	100.09
1350	NASDAQ	ENTA	Tue, Jul 31, 2018	97.41	100.89	94.92	97.52
1349	NASDAQ	ENTA	Mon, Jul 30, 2018	96.00	97.92	91.64	97.38
1348	NASDAQ	ENTA	Fri, Jul 27, 2018	118.46	118.46	95.10	96.00
1347	NASDAQ	ENTA	Thu, Jul 26, 2018	114.28	119.05	112.22	118.67
1346	NASDAQ	ENTA	Wed, Jul 25, 2018	112.53	117.00	112.15	114.35
1345	NASDAQ	ENTA	Tue, Jul 24, 2018	116.00	118.60	111.37	112.42
1344	NASDAQ	ENTA	Mon, Jul 23, 2018	122.37	123.70	113.66	115.60
1343	NASDAQ	ENTA	Fri, Jul 20, 2018	123.40	125.68	122.20	122.34
1342	NASDAQ	ENTA	Thu, Jul 19, 2018	125.74	126.97	122.04	123.13
1341	NASDAQ	ENTA	Wed, Jul 18, 2018	123.96	127.20	122.86	125.60
1340	NASDAQ	ENTA	Tue, Jul 17, 2018	120.98	123.84	120.14	123.71
1339	NASDAQ	ENTA	Mon, Jul 16, 2018	123.53	126.06	120.52	121.02
1338	NASDAQ	ENTA	Fri, Jul 13, 2018	125.21	127.00	122.70	123.05
1337	NASDAQ	ENTA	Thu, Jul 12, 2018	120.88	125.97	120.00	125.87
1336	NASDAQ	ENTA	Wed, Jul 11, 2018	120.47	121.45	118.68	120.64
1335	NASDAQ	ENTA	Tue, Jul 10, 2018	126.86	126.86	120.84	121.22
1334	NASDAQ	ENTA	Mon, Jul 9, 2018	126.55	126.91	121.56	126.37
1333	NASDAQ	ENTA	Fri, Jul 6, 2018	122.01	127.77	122.01	125.30
1332	NASDAQ	ENTA	Thu, Jul 5, 2018	119.05	124.14	117.98	121.83
1331	NASDAQ	ENTA	Tue, Jul 3, 2018	121.88	123.13	116.07	117.38
1330	NASDAQ	ENTA	Mon, Jul 2, 2018	115.67	121.36	114.30	121.13
1329	NASDAQ	ENTA	Fri, Jun 29, 2018	114.29	116.60	113.59	115.90
1328	NASDAQ	ENTA	Thu, Jun 28, 2018	112.15	113.51	107.39	112.97
1327	NASDAQ	ENTA	Wed, Jun 27, 2018	113.83	113.84	111.64	112.51
1326	NASDAQ	ENTA	Tue, Jun 26, 2018	110.00	113.59	108.23	113.49
1325	NASDAQ	ENTA	Mon, Jun 25, 2018	118.53	118.53	112.59	114.14
1324	NASDAQ	ENTA	Fri, Jun 22, 2018	119.43	121.77	118.15	119.60
1323	NASDAQ	ENTA	Thu, Jun 21, 2018	115.87	119.96	114.02	118.99
1322	NASDAQ	ENTA	Wed, Jun 20, 2018	115.19	116.45	114.44	115.31
1321	NASDAQ	ENTA	Tue, Jun 19, 2018	113.50	115.51	112.05	114.18
1320	NASDAQ	ENTA	Mon, Jun 18, 2018	114.73	116.44	113.25	114.02
1319	NASDAQ	ENTA	Fri, Jun 15, 2018	110.71	116.34	110.71	115.33
1318	NASDAQ	ENTA	Thu, Jun 14, 2018	113.47	115.60	110.15	111.00
1317	NASDAQ	ENTA	Wed, Jun 13, 2018	114.20	116.89	112.60	113.43
1316	NASDAQ	ENTA	Tue, Jun 12, 2018	120.85	121.39	113.56	114.37
1315	NASDAQ	ENTA	Mon, Jun 11, 2018	117.96	122.43	117.31	120.51
1314	NASDAQ	ENTA	Fri, Jun 8, 2018	112.35	117.95	112.35	116.92
1313	NASDAQ	ENTA	Thu, Jun 7, 2018	108.03	112.15	107.48	111.72
1312	NASDAQ	ENTA	Wed, Jun 6, 2018	99.93	109.93	98.24	107.35
1311	NASDAQ	ENTA	Tue, Jun 5, 2018	99.00	100.74	96.87	97.93
1310	NASDAQ	ENTA	Mon, Jun 4, 2018	99.16	99.43	96.39	99.19
1309	NASDAQ	ENTA	Fri, Jun 1, 2018	99.85	101.50	98.34	98.76
1308	NASDAQ	ENTA	Thu, May 31, 2018	99.48	100.82	98.41	99.79
1307	NASDAQ	ENTA	Wed, May 30, 2018	97.87	99.53	97.77	99.34
1306	NASDAQ	ENTA	Tue, May 29, 2018	96.68	97.53	95.30	97.15
1305	NASDAQ	ENTA	Fri, May 25, 2018	98.32	98.32	96.05	96.46
1304	NASDAQ	ENTA	Thu, May 24, 2018	97.02	97.86	96.16	97.68
1303	NASDAQ	ENTA	Wed, May 23, 2018	100.32	102.02	96.64	97.62
1302	NASDAQ	ENTA	Tue, May 22, 2018	102.65	103.32	99.85	100.52
1301	NASDAQ	ENTA	Mon, May 21, 2018	104.48	105.81	102.25	102.49
1300	NASDAQ	ENTA	Fri, May 18, 2018	106.73	108.00	104.30	104.41
1299	NASDAQ	ENTA	Thu, May 17, 2018	104.83	106.55	103.96	106.12
1298	NASDAQ	ENTA	Wed, May 16, 2018	104.43	106.00	103.52	105.38
1297	NASDAQ	ENTA	Tue, May 15, 2018	101.71	105.75	100.23	104.65
1296	NASDAQ	ENTA	Mon, May 14, 2018	100.17	102.37	99.55	102.21
1295	NASDAQ	ENTA	Fri, May 11, 2018	98.88	100.64	98.75	100.04
1294	NASDAQ	ENTA	Thu, May 10, 2018	99.76	100.61	97.87	98.73
1293	NASDAQ	ENTA	Wed, May 9, 2018	103.69	103.85	89.05	99.10
1292	NASDAQ	ENTA	Tue, May 8, 2018	103.28	107.29	103.28	105.57
1291	NASDAQ	ENTA	Mon, May 7, 2018	101.00	104.97	100.52	103.75
1290	NASDAQ	ENTA	Fri, May 4, 2018	98.34	100.30	97.62	100.13
1289	NASDAQ	ENTA	Thu, May 3, 2018	96.80	99.81	96.22	98.49
1288	NASDAQ	ENTA	Wed, May 2, 2018	95.13	97.43	94.06	96.82
1287	NASDAQ	ENTA	Tue, May 1, 2018	93.00	95.48	92.30	95.47
1286	NASDAQ	ENTA	Mon, Apr 30, 2018	95.00	95.55	93.02	93.05
1285	NASDAQ	ENTA	Fri, Apr 27, 2018	93.30	94.69	91.81	94.56
1284	NASDAQ	ENTA	Thu, Apr 26, 2018	89.00	94.14	88.88	92.34
1283	NASDAQ	ENTA	Wed, Apr 25, 2018	87.08	88.88	85.70	87.91
1282	NASDAQ	ENTA	Tue, Apr 24, 2018	88.65	88.74	86.65	87.50
1281	NASDAQ	ENTA	Mon, Apr 23, 2018	87.19	88.30	86.71	87.94
1280	NASDAQ	ENTA	Fri, Apr 20, 2018	85.93	88.66	85.07	87.49
1279	NASDAQ	ENTA	Thu, Apr 19, 2018	86.88	88.75	85.76	86.28
1278	NASDAQ	ENTA	Wed, Apr 18, 2018	89.76	89.76	85.44	87.43
1277	NASDAQ	ENTA	Tue, Apr 17, 2018	87.02	89.58	86.06	89.34
1276	NASDAQ	ENTA	Mon, Apr 16, 2018	86.45	86.98	84.27	85.95
1275	NASDAQ	ENTA	Fri, Apr 13, 2018	85.38	86.14	83.58	85.98
1274	NASDAQ	ENTA	Thu, Apr 12, 2018	83.96	86.72	83.95	84.74
1273	NASDAQ	ENTA	Wed, Apr 11, 2018	83.69	84.40	83.24	83.78
1272	NASDAQ	ENTA	Tue, Apr 10, 2018	83.69	84.76	83.18	83.99
1271	NASDAQ	ENTA	Mon, Apr 9, 2018	83.25	85.10	82.32	82.59
1270	NASDAQ	ENTA	Fri, Apr 6, 2018	84.92	85.99	81.28	81.85
1269	NASDAQ	ENTA	Thu, Apr 5, 2018	85.62	85.75	83.75	85.37
1268	NASDAQ	ENTA	Wed, Apr 4, 2018	81.54	84.86	81.11	84.64
1267	NASDAQ	ENTA	Tue, Apr 3, 2018	83.12	84.55	80.67	81.85
1266	NASDAQ	ENTA	Mon, Apr 2, 2018	80.37	82.52	78.89	81.95
1265	NASDAQ	ENTA	Thu, Mar 29, 2018	80.00	82.71	77.95	80.91
1264	NASDAQ	ENTA	Wed, Mar 28, 2018	81.94	82.69	75.92	79.51
1263	NASDAQ	ENTA	Tue, Mar 27, 2018	86.60	86.85	81.39	81.84
1262	NASDAQ	ENTA	Mon, Mar 26, 2018	82.05	87.00	80.74	86.90
1261	NASDAQ	ENTA	Fri, Mar 23, 2018	83.12	83.96	80.55	80.69
1260	NASDAQ	ENTA	Thu, Mar 22, 2018	86.11	86.28	82.75	83.14
1259	NASDAQ	ENTA	Wed, Mar 21, 2018	86.41	87.46	85.56	86.70
1258	NASDAQ	ENTA	Tue, Mar 20, 2018	86.87	87.96	85.86	86.18
1257	NASDAQ	ENTA	Mon, Mar 19, 2018	84.89	88.31	84.29	86.56
1256	NASDAQ	ENTA	Fri, Mar 16, 2018	84.72	85.75	83.81	85.01
1255	NASDAQ	ENTA	Thu, Mar 15, 2018	85.18	86.22	84.48	84.79
1254	NASDAQ	ENTA	Wed, Mar 14, 2018	86.28	87.48	84.77	84.89
1253	NASDAQ	ENTA	Tue, Mar 13, 2018	86.55	88.00	85.99	86.18
1252	NASDAQ	ENTA	Mon, Mar 12, 2018	85.98	87.05	83.74	86.21
1251	NASDAQ	ENTA	Fri, Mar 9, 2018	82.16	85.98	81.97	85.25
1250	NASDAQ	ENTA	Thu, Mar 8, 2018	81.99	82.73	80.34	81.37
1249	NASDAQ	ENTA	Wed, Mar 7, 2018	80.77	82.98	79.86	81.57
1248	NASDAQ	ENTA	Tue, Mar 6, 2018	79.57	81.36	76.33	81.10
1247	NASDAQ	ENTA	Mon, Mar 5, 2018	77.80	79.84	75.64	79.62
1246	NASDAQ	ENTA	Fri, Mar 2, 2018	77.51	79.93	76.74	77.95
1245	NASDAQ	ENTA	Thu, Mar 1, 2018	78.34	79.19	76.11	77.93
1244	NASDAQ	ENTA	Wed, Feb 28, 2018	77.80	80.48	77.55	78.62
1243	NASDAQ	ENTA	Tue, Feb 27, 2018	77.01	79.22	76.29	77.85
1242	NASDAQ	ENTA	Mon, Feb 26, 2018	77.50	78.78	75.68	77.05
1241	NASDAQ	ENTA	Fri, Feb 23, 2018	78.78	80.72	74.72	77.47
1240	NASDAQ	ENTA	Thu, Feb 22, 2018	79.61	81.43	78.62	79.41
1239	NASDAQ	ENTA	Wed, Feb 21, 2018	77.96	81.40	77.96	79.34
1238	NASDAQ	ENTA	Tue, Feb 20, 2018	80.86	82.11	77.22	77.96
1237	NASDAQ	ENTA	Fri, Feb 16, 2018	81.41	82.96	80.35	81.58
1236	NASDAQ	ENTA	Thu, Feb 15, 2018	80.50	81.37	79.51	81.34
1235	NASDAQ	ENTA	Wed, Feb 14, 2018	78.47	80.45	77.66	79.68
1234	NASDAQ	ENTA	Tue, Feb 13, 2018	76.48	79.78	75.31	78.65
1233	NASDAQ	ENTA	Mon, Feb 12, 2018	75.00	78.94	74.75	76.74
1232	NASDAQ	ENTA	Fri, Feb 9, 2018	75.82	78.31	70.03	73.42
1231	NASDAQ	ENTA	Thu, Feb 8, 2018	87.01	87.59	74.02	74.66
1230	NASDAQ	ENTA	Wed, Feb 7, 2018	91.63	92.68	88.62	89.06
1229	NASDAQ	ENTA	Tue, Feb 6, 2018	89.10	95.91	88.85	92.15
1228	NASDAQ	ENTA	Mon, Feb 5, 2018	86.29	93.96	85.46	89.38
1227	NASDAQ	ENTA	Fri, Feb 2, 2018	85.39	88.85	85.13	87.28
1226	NASDAQ	ENTA	Thu, Feb 1, 2018	84.70	87.50	83.70	86.24
1225	NASDAQ	ENTA	Wed, Jan 31, 2018	84.05	87.61	82.97	84.95
1224	NASDAQ	ENTA	Tue, Jan 30, 2018	84.18	85.00	82.01	83.61
1223	NASDAQ	ENTA	Mon, Jan 29, 2018	78.59	84.98	78.50	84.19
1222	NASDAQ	ENTA	Fri, Jan 26, 2018	74.72	78.35	74.72	78.32
1221	NASDAQ	ENTA	Thu, Jan 25, 2018	72.50	74.33	72.50	74.22
1220	NASDAQ	ENTA	Wed, Jan 24, 2018	71.70	72.74	70.99	72.17
1219	NASDAQ	ENTA	Tue, Jan 23, 2018	70.88	72.67	69.98	71.60
1218	NASDAQ	ENTA	Mon, Jan 22, 2018	67.65	71.11	67.09	70.71
1217	NASDAQ	ENTA	Fri, Jan 19, 2018	65.94	67.41	65.68	67.32
1216	NASDAQ	ENTA	Thu, Jan 18, 2018	65.85	66.01	64.87	66.00
1215	NASDAQ	ENTA	Wed, Jan 17, 2018	63.24	66.02	62.75	65.78
1214	NASDAQ	ENTA	Tue, Jan 16, 2018	61.39	63.08	61.39	62.76
1213	NASDAQ	ENTA	Fri, Jan 12, 2018	60.27	61.76	57.52	60.98
1212	NASDAQ	ENTA	Thu, Jan 11, 2018	59.92	60.52	59.47	60.27
1211	NASDAQ	ENTA	Wed, Jan 10, 2018	58.40	60.05	57.17	59.98
1210	NASDAQ	ENTA	Tue, Jan 9, 2018	57.78	59.28	57.53	58.86
1209	NASDAQ	ENTA	Mon, Jan 8, 2018	58.19	58.47	57.31	57.91
1208	NASDAQ	ENTA	Fri, Jan 5, 2018	58.48	58.77	57.45	58.19
1207	NASDAQ	ENTA	Thu, Jan 4, 2018	58.67	58.67	57.60	58.22
1206	NASDAQ	ENTA	Wed, Jan 3, 2018	58.08	59.73	58.08	58.67
1205	NASDAQ	ENTA	Tue, Jan 2, 2018	55.16	58.10	52.39	57.97
1204	NASDAQ	ENTA	Fri, Dec 29, 2017	59.62	59.88	58.57	58.68
1203	NASDAQ	ENTA	Thu, Dec 28, 2017	59.31	59.82	58.93	59.37
1202	NASDAQ	ENTA	Wed, Dec 27, 2017	59.30	59.69	58.92	59.21
1201	NASDAQ	ENTA	Tue, Dec 26, 2017	58.28	59.34	58.16	59.20
1200	NASDAQ	ENTA	Fri, Dec 22, 2017	58.04	58.73	57.57	58.14
1199	NASDAQ	ENTA	Thu, Dec 21, 2017	57.19	58.12	56.90	58.05
1198	NASDAQ	ENTA	Wed, Dec 20, 2017	56.33	57.32	56.07	57.26
1197	NASDAQ	ENTA	Tue, Dec 19, 2017	56.70	57.78	55.93	56.26
1196	NASDAQ	ENTA	Mon, Dec 18, 2017	55.85	57.03	55.47	56.73
1195	NASDAQ	ENTA	Fri, Dec 15, 2017	54.00	55.85	53.92	55.83
1194	NASDAQ	ENTA	Thu, Dec 14, 2017	54.33	54.98	53.48	53.95
1193	NASDAQ	ENTA	Wed, Dec 13, 2017	48.57	54.83	48.57	53.98
1192	NASDAQ	ENTA	Tue, Dec 12, 2017	47.60	48.78	47.49	48.20
1191	NASDAQ	ENTA	Mon, Dec 11, 2017	48.61	49.00	47.59	48.19
1190	NASDAQ	ENTA	Fri, Dec 8, 2017	48.05	49.06	47.77	48.40
1189	NASDAQ	ENTA	Thu, Dec 7, 2017	48.07	48.18	47.35	47.80
1188	NASDAQ	ENTA	Wed, Dec 6, 2017	48.26	48.38	47.01	47.95
1187	NASDAQ	ENTA	Tue, Dec 5, 2017	49.49	49.93	48.37	48.38
1186	NASDAQ	ENTA	Mon, Dec 4, 2017	49.91	51.33	49.37	49.61
1185	NASDAQ	ENTA	Fri, Dec 1, 2017	49.60	50.57	48.51	49.51
1184	NASDAQ	ENTA	Thu, Nov 30, 2017	48.27	49.82	48.00	49.66
1183	NASDAQ	ENTA	Wed, Nov 29, 2017	48.35	48.64	47.54	48.02
1182	NASDAQ	ENTA	Tue, Nov 28, 2017	48.23	49.00	47.97	48.58
1181	NASDAQ	ENTA	Mon, Nov 27, 2017	47.78	48.74	47.06	48.48
1180	NASDAQ	ENTA	Fri, Nov 24, 2017	47.58	48.60	46.86	47.86
1179	NASDAQ	ENTA	Wed, Nov 22, 2017	45.61	47.94	45.14	47.68
1178	NASDAQ	ENTA	Tue, Nov 21, 2017	47.70	48.41	44.52	45.65
1177	NASDAQ	ENTA	Mon, Nov 20, 2017	49.89	50.60	48.10	49.71
1176	NASDAQ	ENTA	Fri, Nov 17, 2017	47.91	49.37	47.77	48.52
1175	NASDAQ	ENTA	Thu, Nov 16, 2017	47.75	48.52	47.03	48.12
1174	NASDAQ	ENTA	Wed, Nov 15, 2017	47.45	48.09	46.15	47.29
1173	NASDAQ	ENTA	Tue, Nov 14, 2017	47.50	47.66	46.52	47.41
1172	NASDAQ	ENTA	Mon, Nov 13, 2017	47.78	48.51	47.46	47.76
1171	NASDAQ	ENTA	Fri, Nov 10, 2017	47.72	48.99	47.56	47.97
1170	NASDAQ	ENTA	Thu, Nov 9, 2017	47.30	48.06	46.63	47.73
1169	NASDAQ	ENTA	Wed, Nov 8, 2017	47.83	48.04	47.10	47.45
1168	NASDAQ	ENTA	Tue, Nov 7, 2017	50.25	50.77	47.89	48.01
1167	NASDAQ	ENTA	Mon, Nov 6, 2017	50.70	50.92	48.16	50.30
1166	NASDAQ	ENTA	Fri, Nov 3, 2017	49.90	50.89	48.28	50.68
1165	NASDAQ	ENTA	Thu, Nov 2, 2017	49.48	50.03	48.60	49.81
1164	NASDAQ	ENTA	Wed, Nov 1, 2017	49.93	50.26	48.65	49.21
1163	NASDAQ	ENTA	Tue, Oct 31, 2017	49.87	50.87	49.27	49.67
1162	NASDAQ	ENTA	Mon, Oct 30, 2017	49.28	50.17	49.25	49.57
1161	NASDAQ	ENTA	Fri, Oct 27, 2017	48.26	50.39	46.38	49.65
1160	NASDAQ	ENTA	Thu, Oct 26, 2017	48.41	48.87	47.80	48.11
1159	NASDAQ	ENTA	Wed, Oct 25, 2017	48.49	48.80	47.91	48.48
1158	NASDAQ	ENTA	Tue, Oct 24, 2017	48.55	48.78	48.01	48.32
1157	NASDAQ	ENTA	Mon, Oct 23, 2017	48.40	48.89	47.59	48.24
1156	NASDAQ	ENTA	Fri, Oct 20, 2017	47.83	48.61	47.44	48.16
1155	NASDAQ	ENTA	Thu, Oct 19, 2017	47.00	47.47	46.21	47.40
1154	NASDAQ	ENTA	Wed, Oct 18, 2017	48.09	48.18	46.38	47.30
1153	NASDAQ	ENTA	Tue, Oct 17, 2017	47.80	48.82	47.70	47.75
1152	NASDAQ	ENTA	Mon, Oct 16, 2017	48.51	49.05	47.27	47.90
1151	NASDAQ	ENTA	Fri, Oct 13, 2017	49.19	49.26	48.20	48.50
1150	NASDAQ	ENTA	Thu, Oct 12, 2017	48.71	49.50	48.71	49.21
1149	NASDAQ	ENTA	Wed, Oct 11, 2017	48.57	49.00	48.22	48.76
1148	NASDAQ	ENTA	Tue, Oct 10, 2017	48.02	48.53	47.59	48.38
1147	NASDAQ	ENTA	Mon, Oct 9, 2017	48.42	48.67	47.85	48.23
1146	NASDAQ	ENTA	Fri, Oct 6, 2017	48.34	48.65	47.83	48.60
1145	NASDAQ	ENTA	Thu, Oct 5, 2017	48.18	48.80	48.00	48.64
1144	NASDAQ	ENTA	Wed, Oct 4, 2017	47.90	48.20	47.45	48.13
1143	NASDAQ	ENTA	Tue, Oct 3, 2017	47.80	47.82	46.84	47.49
1142	NASDAQ	ENTA	Mon, Oct 2, 2017	47.15	47.82	46.72	47.57
1141	NASDAQ	ENTA	Fri, Sep 29, 2017	46.06	47.00	46.06	46.80
1140	NASDAQ	ENTA	Thu, Sep 28, 2017	44.53	46.21	44.26	46.06
1139	NASDAQ	ENTA	Wed, Sep 27, 2017	43.72	44.63	43.48	44.53
1138	NASDAQ	ENTA	Tue, Sep 26, 2017	43.42	44.03	43.17	43.43
1137	NASDAQ	ENTA	Mon, Sep 25, 2017	42.85	43.83	42.76	43.50
1136	NASDAQ	ENTA	Fri, Sep 22, 2017	43.60	43.60	42.49	42.71
1135	NASDAQ	ENTA	Thu, Sep 21, 2017	44.51	44.56	43.66	43.85
1134	NASDAQ	ENTA	Wed, Sep 20, 2017	44.58	45.09	44.40	44.64
1133	NASDAQ	ENTA	Tue, Sep 19, 2017	44.76	45.55	44.16	44.38
1132	NASDAQ	ENTA	Mon, Sep 18, 2017	45.07	45.74	44.87	44.92
1131	NASDAQ	ENTA	Fri, Sep 15, 2017	43.51	45.27	43.03	45.06
1130	NASDAQ	ENTA	Thu, Sep 14, 2017	42.94	43.40	42.31	43.10
1129	NASDAQ	ENTA	Wed, Sep 13, 2017	42.19	43.14	42.19	43.12
1128	NASDAQ	ENTA	Tue, Sep 12, 2017	42.78	42.78	41.83	42.39
1127	NASDAQ	ENTA	Mon, Sep 11, 2017	42.87	42.94	42.13	42.61
1126	NASDAQ	ENTA	Fri, Sep 8, 2017	42.83	43.34	42.32	42.66
1125	NASDAQ	ENTA	Thu, Sep 7, 2017	42.68	43.13	42.09	43.09
1124	NASDAQ	ENTA	Wed, Sep 6, 2017	42.73	43.36	42.00	42.85
1123	NASDAQ	ENTA	Tue, Sep 5, 2017	43.26	43.35	42.17	42.67
1122	NASDAQ	ENTA	Fri, Sep 1, 2017	43.10	43.23	42.32	42.97
1121	NASDAQ	ENTA	Thu, Aug 31, 2017	42.58	43.64	42.38	42.86
1120	NASDAQ	ENTA	Wed, Aug 30, 2017	44.31	44.69	42.26	42.37
1119	NASDAQ	ENTA	Tue, Aug 29, 2017	44.14	45.14	43.41	44.53
1118	NASDAQ	ENTA	Mon, Aug 28, 2017	43.26	45.00	43.12	44.14
1117	NASDAQ	ENTA	Fri, Aug 25, 2017	40.53	43.93	40.53	43.09
1116	NASDAQ	ENTA	Thu, Aug 24, 2017	38.55	39.47	38.43	39.31
1115	NASDAQ	ENTA	Wed, Aug 23, 2017	38.50	39.17	38.41	38.47
1114	NASDAQ	ENTA	Tue, Aug 22, 2017	38.18	38.83	37.92	38.59
1113	NASDAQ	ENTA	Mon, Aug 21, 2017	37.86	38.09	37.13	37.91
1112	NASDAQ	ENTA	Fri, Aug 18, 2017	39.19	39.45	37.92	37.96
1111	NASDAQ	ENTA	Thu, Aug 17, 2017	39.61	39.94	39.34	39.51
1110	NASDAQ	ENTA	Wed, Aug 16, 2017	39.43	40.00	39.43	39.80
1109	NASDAQ	ENTA	Tue, Aug 15, 2017	39.36	39.83	39.35	39.63
1108	NASDAQ	ENTA	Mon, Aug 14, 2017	39.32	39.83	38.86	39.49
1107	NASDAQ	ENTA	Fri, Aug 11, 2017	39.02	39.41	38.87	39.16
1106	NASDAQ	ENTA	Thu, Aug 10, 2017	39.09	39.37	38.06	38.90
1105	NASDAQ	ENTA	Wed, Aug 9, 2017	39.07	39.81	38.01	39.35
1104	NASDAQ	ENTA	Tue, Aug 8, 2017	40.23	41.20	38.98	39.23
1103	NASDAQ	ENTA	Mon, Aug 7, 2017	38.53	38.95	38.01	38.50
1102	NASDAQ	ENTA	Fri, Aug 4, 2017	39.05	39.05	37.66	38.39
1101	NASDAQ	ENTA	Thu, Aug 3, 2017	39.30	39.69	38.78	38.82
1100	NASDAQ	ENTA	Wed, Aug 2, 2017	38.60	40.41	38.55	39.71
1099	NASDAQ	ENTA	Tue, Aug 1, 2017	38.32	38.85	37.99	38.50
1098	NASDAQ	ENTA	Mon, Jul 31, 2017	38.06	38.20	37.56	38.11
1097	NASDAQ	ENTA	Fri, Jul 28, 2017	37.86	38.30	37.17	38.04
1096	NASDAQ	ENTA	Thu, Jul 27, 2017	38.05	38.19	37.68	38.06
1095	NASDAQ	ENTA	Wed, Jul 26, 2017	37.90	38.20	37.47	37.98
1094	NASDAQ	ENTA	Tue, Jul 25, 2017	37.93	37.93	37.31	37.74
1093	NASDAQ	ENTA	Mon, Jul 24, 2017	37.45	37.93	37.10	37.78
1092	NASDAQ	ENTA	Fri, Jul 21, 2017	36.70	37.60	36.58	37.47
1091	NASDAQ	ENTA	Thu, Jul 20, 2017	36.71	37.02	35.91	36.42
1090	NASDAQ	ENTA	Wed, Jul 19, 2017	36.06	37.27	36.06	37.02
1089	NASDAQ	ENTA	Tue, Jul 18, 2017	36.07	36.27	35.75	36.08
1088	NASDAQ	ENTA	Mon, Jul 17, 2017	37.08	37.59	36.00	36.08
1087	NASDAQ	ENTA	Fri, Jul 14, 2017	36.45	37.36	36.19	37.27
1086	NASDAQ	ENTA	Thu, Jul 13, 2017	35.79	36.68	35.21	36.47
1085	NASDAQ	ENTA	Wed, Jul 12, 2017	35.14	35.91	34.52	35.73
1084	NASDAQ	ENTA	Tue, Jul 11, 2017	35.24	36.94	34.50	36.19
1083	NASDAQ	ENTA	Mon, Jul 10, 2017	35.37	35.42	33.15	33.42
1082	NASDAQ	ENTA	Fri, Jul 7, 2017	37.41	37.41	35.21	35.71
1081	NASDAQ	ENTA	Thu, Jul 6, 2017	37.73	38.20	37.22	37.38
1080	NASDAQ	ENTA	Wed, Jul 5, 2017	37.96	38.20	36.96	37.89
1079	NASDAQ	ENTA	Mon, Jul 3, 2017	36.57	38.40	36.43	37.94
1078	NASDAQ	ENTA	Fri, Jun 30, 2017	36.33	36.33	35.58	35.98
1077	NASDAQ	ENTA	Thu, Jun 29, 2017	37.01	37.01	35.48	36.31
1076	NASDAQ	ENTA	Wed, Jun 28, 2017	36.40	37.37	35.93	37.05
1075	NASDAQ	ENTA	Tue, Jun 27, 2017	37.43	37.98	35.84	35.96
1074	NASDAQ	ENTA	Mon, Jun 26, 2017	37.80	37.98	36.92	37.51
1073	NASDAQ	ENTA	Fri, Jun 23, 2017	36.86	37.68	36.69	37.54
1072	NASDAQ	ENTA	Thu, Jun 22, 2017	35.42	37.15	35.42	37.11
1071	NASDAQ	ENTA	Wed, Jun 21, 2017	34.94	36.00	34.72	35.34
1070	NASDAQ	ENTA	Tue, Jun 20, 2017	34.25	35.55	34.08	34.76
1069	NASDAQ	ENTA	Mon, Jun 19, 2017	34.00	35.08	33.80	34.44
1068	NASDAQ	ENTA	Fri, Jun 16, 2017	32.94	34.48	32.62	33.94
1067	NASDAQ	ENTA	Thu, Jun 15, 2017	32.20	34.00	32.20	32.66
1066	NASDAQ	ENTA	Wed, Jun 14, 2017	32.00	32.41	31.29	32.11
1065	NASDAQ	ENTA	Tue, Jun 13, 2017	31.04	32.68	31.04	32.07
1064	NASDAQ	ENTA	Mon, Jun 12, 2017	29.56	31.38	29.56	31.15
1063	NASDAQ	ENTA	Fri, Jun 9, 2017	30.01	30.26	29.50	29.74
1062	NASDAQ	ENTA	Thu, Jun 8, 2017	29.74	30.13	29.61	29.95
1061	NASDAQ	ENTA	Wed, Jun 7, 2017	29.92	30.13	29.58	29.81
1060	NASDAQ	ENTA	Tue, Jun 6, 2017	30.26	30.53	29.86	29.86
1059	NASDAQ	ENTA	Mon, Jun 5, 2017	30.96	31.27	30.14	30.23
1058	NASDAQ	ENTA	Fri, Jun 2, 2017	30.70	31.25	30.54	30.93
1057	NASDAQ	ENTA	Thu, Jun 1, 2017	30.14	30.87	30.14	30.64
1056	NASDAQ	ENTA	Wed, May 31, 2017	30.18	30.22	29.46	30.08
1055	NASDAQ	ENTA	Tue, May 30, 2017	30.12	30.54	29.73	30.20
1054	NASDAQ	ENTA	Fri, May 26, 2017	30.29	30.65	29.98	30.13
1053	NASDAQ	ENTA	Thu, May 25, 2017	30.85	30.98	30.05	30.36
1052	NASDAQ	ENTA	Wed, May 24, 2017	31.59	32.07	30.72	30.74
1051	NASDAQ	ENTA	Tue, May 23, 2017	32.04	32.04	31.03	31.50
1050	NASDAQ	ENTA	Mon, May 22, 2017	32.52	32.73	31.83	31.87
1049	NASDAQ	ENTA	Fri, May 19, 2017	31.98	32.71	31.80	32.48
1048	NASDAQ	ENTA	Thu, May 18, 2017	31.94	32.42	31.45	32.05
1047	NASDAQ	ENTA	Wed, May 17, 2017	32.19	32.65	31.52	32.06
1046	NASDAQ	ENTA	Tue, May 16, 2017	32.76	32.86	32.27	32.57
1045	NASDAQ	ENTA	Mon, May 15, 2017	33.25	33.40	32.47	32.82
1044	NASDAQ	ENTA	Fri, May 12, 2017	33.20	33.79	32.85	33.31
1043	NASDAQ	ENTA	Thu, May 11, 2017	33.36	33.73	33.00	33.33
1042	NASDAQ	ENTA	Wed, May 10, 2017	33.71	33.81	32.13	33.56
1041	NASDAQ	ENTA	Tue, May 9, 2017	30.82	33.74	30.61	33.71
1040	NASDAQ	ENTA	Mon, May 8, 2017	30.74	31.03	30.54	30.81
1039	NASDAQ	ENTA	Fri, May 5, 2017	31.00	31.00	30.54	30.84
1038	NASDAQ	ENTA	Thu, May 4, 2017	31.15	31.18	30.66	31.03
1037	NASDAQ	ENTA	Wed, May 3, 2017	31.48	31.65	30.52	31.01
1036	NASDAQ	ENTA	Tue, May 2, 2017	32.11	32.19	31.16	31.60
1035	NASDAQ	ENTA	Mon, May 1, 2017	31.95	32.36	31.82	32.13
1034	NASDAQ	ENTA	Fri, Apr 28, 2017	31.09	31.77	30.71	31.75
1033	NASDAQ	ENTA	Thu, Apr 27, 2017	31.84	32.20	31.02	31.06
1032	NASDAQ	ENTA	Wed, Apr 26, 2017	31.36	32.04	31.28	31.84
1031	NASDAQ	ENTA	Tue, Apr 25, 2017	31.21	31.84	30.73	31.31
1030	NASDAQ	ENTA	Mon, Apr 24, 2017	31.12	31.24	30.75	31.03
1029	NASDAQ	ENTA	Fri, Apr 21, 2017	30.79	30.93	30.50	30.63
1028	NASDAQ	ENTA	Thu, Apr 20, 2017	30.90	31.10	30.74	30.82
1027	NASDAQ	ENTA	Wed, Apr 19, 2017	30.57	31.02	30.41	30.85
1026	NASDAQ	ENTA	Tue, Apr 18, 2017	30.91	31.00	30.15	30.39
1025	NASDAQ	ENTA	Mon, Apr 17, 2017	30.67	31.12	30.58	30.95
1024	NASDAQ	ENTA	Thu, Apr 13, 2017	29.41	30.87	29.33	30.69
1023	NASDAQ	ENTA	Wed, Apr 12, 2017	29.87	30.17	29.30	29.45
1022	NASDAQ	ENTA	Tue, Apr 11, 2017	30.07	30.31	29.50	29.82
1021	NASDAQ	ENTA	Mon, Apr 10, 2017	29.83	30.65	29.83	30.11
1020	NASDAQ	ENTA	Fri, Apr 7, 2017	29.68	29.96	29.23	29.80
1019	NASDAQ	ENTA	Thu, Apr 6, 2017	29.80	30.03	29.05	29.75
1018	NASDAQ	ENTA	Wed, Apr 5, 2017	30.98	31.21	29.56	29.73
1017	NASDAQ	ENTA	Tue, Apr 4, 2017	30.82	31.26	30.77	30.96
1016	NASDAQ	ENTA	Mon, Apr 3, 2017	30.98	31.48	30.67	30.78
1015	NASDAQ	ENTA	Fri, Mar 31, 2017	31.43	31.43	30.71	30.80
1014	NASDAQ	ENTA	Thu, Mar 30, 2017	31.87	31.99	31.02	31.31
1013	NASDAQ	ENTA	Wed, Mar 29, 2017	31.35	31.88	31.24	31.70
1012	NASDAQ	ENTA	Tue, Mar 28, 2017	31.30	31.38	30.97	31.25
1011	NASDAQ	ENTA	Mon, Mar 27, 2017	30.65	31.57	30.50	31.38
1010	NASDAQ	ENTA	Fri, Mar 24, 2017	30.86	30.89	29.60	30.80
1009	NASDAQ	ENTA	Thu, Mar 23, 2017	29.50	30.94	29.46	30.62
1008	NASDAQ	ENTA	Wed, Mar 22, 2017	28.56	29.17	28.14	29.13
1007	NASDAQ	ENTA	Tue, Mar 21, 2017	29.26	29.32	28.13	28.50
1006	NASDAQ	ENTA	Mon, Mar 20, 2017	28.56	29.25	28.35	29.20
1005	NASDAQ	ENTA	Fri, Mar 17, 2017	28.74	28.86	28.11	28.57
1004	NASDAQ	ENTA	Thu, Mar 16, 2017	28.85	29.14	28.35	28.78
1003	NASDAQ	ENTA	Wed, Mar 15, 2017	28.73	28.99	28.49	28.92
1002	NASDAQ	ENTA	Tue, Mar 14, 2017	29.22	29.22	28.48	28.68
1001	NASDAQ	ENTA	Mon, Mar 13, 2017	29.30	29.73	29.03	29.45
1000	NASDAQ	ENTA	Fri, Mar 10, 2017	28.64	29.35	28.51	29.32
999	NASDAQ	ENTA	Thu, Mar 9, 2017	28.96	29.22	28.42	28.61
998	NASDAQ	ENTA	Wed, Mar 8, 2017	28.42	29.39	28.09	29.00
997	NASDAQ	ENTA	Tue, Mar 7, 2017	28.37	28.92	28.28	28.33
996	NASDAQ	ENTA	Mon, Mar 6, 2017	28.60	28.80	27.24	28.62
995	NASDAQ	ENTA	Fri, Mar 3, 2017	28.86	29.44	28.67	28.75
994	NASDAQ	ENTA	Thu, Mar 2, 2017	29.12	29.61	28.86	28.87
993	NASDAQ	ENTA	Wed, Mar 1, 2017	29.14	29.65	28.65	29.16
992	NASDAQ	ENTA	Tue, Feb 28, 2017	28.92	29.85	28.54	28.82
991	NASDAQ	ENTA	Mon, Feb 27, 2017	27.72	29.03	27.70	28.88
990	NASDAQ	ENTA	Fri, Feb 24, 2017	27.66	28.12	27.52	27.72
989	NASDAQ	ENTA	Thu, Feb 23, 2017	28.34	28.35	27.86	27.97
988	NASDAQ	ENTA	Wed, Feb 22, 2017	28.37	28.53	28.01	28.18
987	NASDAQ	ENTA	Tue, Feb 21, 2017	29.25	29.25	28.28	28.54
986	NASDAQ	ENTA	Fri, Feb 17, 2017	28.97	29.28	28.60	29.17
985	NASDAQ	ENTA	Thu, Feb 16, 2017	29.18	29.19	28.52	29.02
984	NASDAQ	ENTA	Wed, Feb 15, 2017	29.15	29.53	28.73	29.14
983	NASDAQ	ENTA	Tue, Feb 14, 2017	29.79	30.03	29.05	29.33
982	NASDAQ	ENTA	Mon, Feb 13, 2017	29.91	30.26	29.37	29.79
981	NASDAQ	ENTA	Fri, Feb 10, 2017	30.06	30.18	29.36	29.93
980	NASDAQ	ENTA	Thu, Feb 9, 2017	29.61	30.53	25.92	30.11
979	NASDAQ	ENTA	Wed, Feb 8, 2017	31.78	32.20	30.69	31.17
978	NASDAQ	ENTA	Tue, Feb 7, 2017	32.97	33.34	31.79	32.20
977	NASDAQ	ENTA	Mon, Feb 6, 2017	33.38	33.55	32.71	32.94
976	NASDAQ	ENTA	Fri, Feb 3, 2017	33.63	33.71	33.19	33.44
975	NASDAQ	ENTA	Thu, Feb 2, 2017	32.91	34.39	32.54	33.31
974	NASDAQ	ENTA	Wed, Feb 1, 2017	33.14	33.51	32.63	32.80
973	NASDAQ	ENTA	Tue, Jan 31, 2017	32.29	33.78	31.65	33.13
972	NASDAQ	ENTA	Mon, Jan 30, 2017	32.88	32.88	32.25	32.49
971	NASDAQ	ENTA	Fri, Jan 27, 2017	33.33	33.33	32.60	33.18
970	NASDAQ	ENTA	Thu, Jan 26, 2017	33.68	34.23	33.35	33.41
969	NASDAQ	ENTA	Wed, Jan 25, 2017	33.36	33.78	33.18	33.68
968	NASDAQ	ENTA	Tue, Jan 24, 2017	33.15	33.15	31.63	33.04
967	NASDAQ	ENTA	Mon, Jan 23, 2017	32.14	33.42	31.86	33.23
966	NASDAQ	ENTA	Fri, Jan 20, 2017	32.93	32.93	32.12	32.22
965	NASDAQ	ENTA	Thu, Jan 19, 2017	33.64	33.64	32.74	32.84
964	NASDAQ	ENTA	Wed, Jan 18, 2017	33.55	33.79	33.35	33.63
963	NASDAQ	ENTA	Tue, Jan 17, 2017	33.70	33.91	33.01	33.47
962	NASDAQ	ENTA	Fri, Jan 13, 2017	33.85	34.89	33.85	33.99
961	NASDAQ	ENTA	Thu, Jan 12, 2017	33.35	34.26	33.20	33.90
960	NASDAQ	ENTA	Wed, Jan 11, 2017	35.45	35.45	33.41	33.62
959	NASDAQ	ENTA	Tue, Jan 10, 2017	35.87	35.87	34.88	35.46
958	NASDAQ	ENTA	Mon, Jan 9, 2017	35.90	36.20	34.68	35.74
957	NASDAQ	ENTA	Fri, Jan 6, 2017	35.56	37.32	35.56	36.05
956	NASDAQ	ENTA	Thu, Jan 5, 2017	35.99	36.00	34.93	35.39
955	NASDAQ	ENTA	Wed, Jan 4, 2017	34.57	36.04	34.57	35.89
954	NASDAQ	ENTA	Tue, Jan 3, 2017	33.72	34.64	33.63	34.35
953	NASDAQ	ENTA	Fri, Dec 30, 2016	33.60	33.89	33.33	33.50
952	NASDAQ	ENTA	Thu, Dec 29, 2016	33.38	33.90	33.29	33.61
951	NASDAQ	ENTA	Wed, Dec 28, 2016	33.37	34.00	32.88	33.67
950	NASDAQ	ENTA	Tue, Dec 27, 2016	34.70	34.76	33.34	33.35
949	NASDAQ	ENTA	Fri, Dec 23, 2016	33.05	34.90	33.00	34.53
948	NASDAQ	ENTA	Thu, Dec 22, 2016	32.86	33.39	32.53	33.02
947	NASDAQ	ENTA	Wed, Dec 21, 2016	33.67	33.69	32.47	32.99
946	NASDAQ	ENTA	Tue, Dec 20, 2016	32.67	33.48	32.61	33.47
945	NASDAQ	ENTA	Mon, Dec 19, 2016	32.02	32.99	31.82	32.43
944	NASDAQ	ENTA	Fri, Dec 16, 2016	31.82	32.76	31.62	31.82
943	NASDAQ	ENTA	Thu, Dec 15, 2016	31.68	32.15	31.34	31.88
942	NASDAQ	ENTA	Wed, Dec 14, 2016	32.34	32.75	31.18	31.84
941	NASDAQ	ENTA	Tue, Dec 13, 2016	32.87	33.26	31.90	32.34
940	NASDAQ	ENTA	Mon, Dec 12, 2016	32.79	33.18	32.13	32.88
939	NASDAQ	ENTA	Fri, Dec 9, 2016	32.91	33.83	32.27	33.03
938	NASDAQ	ENTA	Thu, Dec 8, 2016	32.09	32.90	31.63	32.84
937	NASDAQ	ENTA	Wed, Dec 7, 2016	32.56	33.25	31.08	32.21
936	NASDAQ	ENTA	Tue, Dec 6, 2016	31.80	32.95	31.80	32.94
935	NASDAQ	ENTA	Mon, Dec 5, 2016	31.99	32.42	31.61	31.84
934	NASDAQ	ENTA	Fri, Dec 2, 2016	31.09	31.71	30.79	31.55
933	NASDAQ	ENTA	Thu, Dec 1, 2016	31.53	32.36	30.72	31.24
932	NASDAQ	ENTA	Wed, Nov 30, 2016	31.60	32.19	30.78	31.44
931	NASDAQ	ENTA	Tue, Nov 29, 2016	31.40	31.68	31.29	31.29
930	NASDAQ	ENTA	Mon, Nov 28, 2016	32.63	32.63	31.28	31.29
929	NASDAQ	ENTA	Fri, Nov 25, 2016	33.14	33.51	32.41	32.69
928	NASDAQ	ENTA	Wed, Nov 23, 2016	32.09	33.21	31.30	33.14
927	NASDAQ	ENTA	Tue, Nov 22, 2016	33.14	35.06	31.44	32.21
926	NASDAQ	ENTA	Mon, Nov 21, 2016	29.97	30.07	29.46	30.07
925	NASDAQ	ENTA	Fri, Nov 18, 2016	31.12	31.17	29.86	30.00
924	NASDAQ	ENTA	Thu, Nov 17, 2016	30.70	31.20	30.38	31.01
923	NASDAQ	ENTA	Wed, Nov 16, 2016	30.59	31.40	29.95	30.75
922	NASDAQ	ENTA	Tue, Nov 15, 2016	31.81	31.96	30.02	30.76
921	NASDAQ	ENTA	Mon, Nov 14, 2016	28.60	31.73	28.11	31.48
920	NASDAQ	ENTA	Fri, Nov 11, 2016	26.18	28.22	26.10	28.14
919	NASDAQ	ENTA	Thu, Nov 10, 2016	25.45	26.26	25.01	26.18
918	NASDAQ	ENTA	Wed, Nov 9, 2016	25.00	26.08	24.70	25.26
917	NASDAQ	ENTA	Tue, Nov 8, 2016	23.20	24.30	23.03	24.01
916	NASDAQ	ENTA	Mon, Nov 7, 2016	22.88	23.42	22.50	23.34
915	NASDAQ	ENTA	Fri, Nov 4, 2016	22.39	23.05	22.35	22.51
914	NASDAQ	ENTA	Thu, Nov 3, 2016	23.00	23.32	22.17	22.32
913	NASDAQ	ENTA	Wed, Nov 2, 2016	23.81	24.09	22.90	22.96
912	NASDAQ	ENTA	Tue, Nov 1, 2016	23.51	24.18	22.92	23.83
911	NASDAQ	ENTA	Mon, Oct 31, 2016	24.00	24.00	23.45	23.52
910	NASDAQ	ENTA	Fri, Oct 28, 2016	24.29	24.39	23.59	23.93
909	NASDAQ	ENTA	Thu, Oct 27, 2016	24.46	24.76	24.25	24.38
908	NASDAQ	ENTA	Wed, Oct 26, 2016	24.58	24.89	24.07	24.22
907	NASDAQ	ENTA	Tue, Oct 25, 2016	24.87	24.96	24.42	24.65
906	NASDAQ	ENTA	Mon, Oct 24, 2016	24.75	24.97	24.43	24.86
905	NASDAQ	ENTA	Fri, Oct 21, 2016	24.67	24.90	24.20	24.60
904	NASDAQ	ENTA	Thu, Oct 20, 2016	24.38	24.78	24.15	24.70
903	NASDAQ	ENTA	Wed, Oct 19, 2016	24.47	24.92	24.01	24.36
902	NASDAQ	ENTA	Tue, Oct 18, 2016	24.37	24.48	24.02	24.41
901	NASDAQ	ENTA	Mon, Oct 17, 2016	24.05	24.39	23.72	24.09
900	NASDAQ	ENTA	Fri, Oct 14, 2016	24.79	24.95	23.97	24.11
899	NASDAQ	ENTA	Thu, Oct 13, 2016	24.62	26.50	24.32	24.64
898	NASDAQ	ENTA	Wed, Oct 12, 2016	25.65	26.09	24.84	24.86
897	NASDAQ	ENTA	Tue, Oct 11, 2016	25.77	26.18	25.55	25.74
896	NASDAQ	ENTA	Mon, Oct 10, 2016	25.98	26.35	25.82	25.95
895	NASDAQ	ENTA	Fri, Oct 7, 2016	26.06	26.17	25.70	25.80
894	NASDAQ	ENTA	Thu, Oct 6, 2016	26.17	26.17	25.61	25.96
893	NASDAQ	ENTA	Wed, Oct 5, 2016	26.47	26.70	26.19	26.33
892	NASDAQ	ENTA	Tue, Oct 4, 2016	26.52	26.74	25.95	26.47
891	NASDAQ	ENTA	Mon, Oct 3, 2016	26.60	26.60	25.56	26.57
890	NASDAQ	ENTA	Fri, Sep 30, 2016	25.82	26.87	25.71	26.61
889	NASDAQ	ENTA	Thu, Sep 29, 2016	26.39	26.50	25.60	25.70
888	NASDAQ	ENTA	Wed, Sep 28, 2016	26.49	26.71	25.99	26.46
887	NASDAQ	ENTA	Tue, Sep 27, 2016	26.20	26.51	25.86	26.44
886	NASDAQ	ENTA	Mon, Sep 26, 2016	26.30	26.35	26.02	26.15
885	NASDAQ	ENTA	Fri, Sep 23, 2016	26.82	26.85	26.32	26.39
884	NASDAQ	ENTA	Thu, Sep 22, 2016	26.97	26.97	26.29	26.60
883	NASDAQ	ENTA	Wed, Sep 21, 2016	26.76	27.06	26.26	26.81
882	NASDAQ	ENTA	Tue, Sep 20, 2016	26.00	27.46	26.00	26.75
881	NASDAQ	ENTA	Mon, Sep 19, 2016	24.89	25.70	24.89	25.65
880	NASDAQ	ENTA	Fri, Sep 16, 2016	24.40	24.95	24.02	24.83
879	NASDAQ	ENTA	Thu, Sep 15, 2016	24.18	24.50	23.78	24.44
878	NASDAQ	ENTA	Wed, Sep 14, 2016	23.19	24.48	22.99	24.24
877	NASDAQ	ENTA	Tue, Sep 13, 2016	22.43	23.25	22.09	23.17
876	NASDAQ	ENTA	Mon, Sep 12, 2016	22.13	22.78	21.99	22.71
875	NASDAQ	ENTA	Fri, Sep 9, 2016	23.06	23.35	21.76	22.11
874	NASDAQ	ENTA	Thu, Sep 8, 2016	22.87	23.36	22.71	23.33
873	NASDAQ	ENTA	Wed, Sep 7, 2016	22.49	22.99	22.49	22.94
872	NASDAQ	ENTA	Tue, Sep 6, 2016	22.16	23.08	22.09	22.52
871	NASDAQ	ENTA	Fri, Sep 2, 2016	22.20	22.20	21.53	22.04
870	NASDAQ	ENTA	Thu, Sep 1, 2016	22.03	22.06	21.67	22.02
869	NASDAQ	ENTA	Wed, Aug 31, 2016	22.15	22.27	21.71	21.99
868	NASDAQ	ENTA	Tue, Aug 30, 2016	22.34	22.62	22.03	22.19
867	NASDAQ	ENTA	Mon, Aug 29, 2016	22.42	23.24	22.23	22.44
866	NASDAQ	ENTA	Fri, Aug 26, 2016	22.45	22.62	21.86	22.38
865	NASDAQ	ENTA	Thu, Aug 25, 2016	22.76	23.04	22.04	22.37
864	NASDAQ	ENTA	Wed, Aug 24, 2016	23.76	24.09	22.50	22.75
863	NASDAQ	ENTA	Tue, Aug 23, 2016	23.71	23.92	23.69	23.82
862	NASDAQ	ENTA	Mon, Aug 22, 2016	23.56	23.89	23.42	23.71
861	NASDAQ	ENTA	Fri, Aug 19, 2016	23.41	23.67	23.28	23.43
860	NASDAQ	ENTA	Thu, Aug 18, 2016	23.24	23.45	23.13	23.41
859	NASDAQ	ENTA	Wed, Aug 17, 2016	23.09	23.27	22.93	23.20
858	NASDAQ	ENTA	Tue, Aug 16, 2016	23.46	23.52	21.00	23.15
857	NASDAQ	ENTA	Mon, Aug 15, 2016	23.39	23.68	23.07	23.60
856	NASDAQ	ENTA	Fri, Aug 12, 2016	23.35	23.66	23.22	23.41
855	NASDAQ	ENTA	Thu, Aug 11, 2016	23.20	23.58	23.11	23.40
854	NASDAQ	ENTA	Wed, Aug 10, 2016	22.71	23.47	22.66	23.16
853	NASDAQ	ENTA	Tue, Aug 9, 2016	22.20	22.80	21.78	22.50
852	NASDAQ	ENTA	Mon, Aug 8, 2016	22.00	22.06	21.50	21.71
851	NASDAQ	ENTA	Fri, Aug 5, 2016	21.73	22.05	21.61	22.00
850	NASDAQ	ENTA	Thu, Aug 4, 2016	21.94	22.05	21.55	21.57
849	NASDAQ	ENTA	Wed, Aug 3, 2016	21.98	22.10	21.68	21.98
848	NASDAQ	ENTA	Tue, Aug 2, 2016	22.39	22.61	21.90	22.03
847	NASDAQ	ENTA	Mon, Aug 1, 2016	22.64	22.70	22.06	22.30
846	NASDAQ	ENTA	Fri, Jul 29, 2016	21.00	22.51	20.79	22.49
845	NASDAQ	ENTA	Thu, Jul 28, 2016	21.72	22.03	21.00	21.00
844	NASDAQ	ENTA	Wed, Jul 27, 2016	21.70	22.08	21.45	21.73
843	NASDAQ	ENTA	Tue, Jul 26, 2016	21.70	22.17	21.50	21.71
842	NASDAQ	ENTA	Mon, Jul 25, 2016	22.19	22.19	21.55	21.74
841	NASDAQ	ENTA	Fri, Jul 22, 2016	22.83	22.90	22.04	22.16
840	NASDAQ	ENTA	Thu, Jul 21, 2016	21.63	23.02	21.56	22.73
839	NASDAQ	ENTA	Wed, Jul 20, 2016	21.35	21.59	21.25	21.52
838	NASDAQ	ENTA	Tue, Jul 19, 2016	21.91	22.00	20.94	21.33
837	NASDAQ	ENTA	Mon, Jul 18, 2016	22.03	22.05	21.69	21.97
836	NASDAQ	ENTA	Fri, Jul 15, 2016	22.00	22.59	21.83	22.07
835	NASDAQ	ENTA	Thu, Jul 14, 2016	22.32	22.32	21.73	21.84
834	NASDAQ	ENTA	Wed, Jul 13, 2016	23.01	23.37	22.06	22.09
833	NASDAQ	ENTA	Tue, Jul 12, 2016	23.32	23.32	22.77	22.93
832	NASDAQ	ENTA	Mon, Jul 11, 2016	23.52	23.66	23.13	23.15
831	NASDAQ	ENTA	Fri, Jul 8, 2016	23.39	23.58	23.10	23.34
830	NASDAQ	ENTA	Thu, Jul 7, 2016	23.85	23.93	23.10	23.31
829	NASDAQ	ENTA	Wed, Jul 6, 2016	22.60	23.75	22.41	23.73
828	NASDAQ	ENTA	Tue, Jul 5, 2016	22.46	22.95	22.27	22.57
827	NASDAQ	ENTA	Fri, Jul 1, 2016	22.00	22.64	21.56	22.61
826	NASDAQ	ENTA	Thu, Jun 30, 2016	21.89	22.17	21.10	22.05
825	NASDAQ	ENTA	Wed, Jun 29, 2016	22.55	22.66	21.39	21.73
824	NASDAQ	ENTA	Tue, Jun 28, 2016	21.86	22.32	21.59	22.23
823	NASDAQ	ENTA	Mon, Jun 27, 2016	22.25	22.67	21.54	21.55
822	NASDAQ	ENTA	Fri, Jun 24, 2016	22.61	23.27	22.10	22.31
821	NASDAQ	ENTA	Thu, Jun 23, 2016	23.71	23.96	23.47	23.83
820	NASDAQ	ENTA	Wed, Jun 22, 2016	22.90	23.73	22.54	23.45
819	NASDAQ	ENTA	Tue, Jun 21, 2016	23.62	23.62	22.66	22.92
818	NASDAQ	ENTA	Mon, Jun 20, 2016	23.29	23.75	23.11	23.54
817	NASDAQ	ENTA	Fri, Jun 17, 2016	23.69	23.92	22.83	22.96
816	NASDAQ	ENTA	Thu, Jun 16, 2016	23.11	23.70	22.64	23.68
815	NASDAQ	ENTA	Wed, Jun 15, 2016	23.46	23.80	23.20	23.22
814	NASDAQ	ENTA	Tue, Jun 14, 2016	23.10	23.80	22.90	23.36
813	NASDAQ	ENTA	Mon, Jun 13, 2016	23.24	23.60	22.90	23.03
812	NASDAQ	ENTA	Fri, Jun 10, 2016	23.18	23.40	22.58	23.33
811	NASDAQ	ENTA	Thu, Jun 9, 2016	23.90	24.30	23.45	23.53
810	NASDAQ	ENTA	Wed, Jun 8, 2016	24.39	24.51	23.83	24.05
809	NASDAQ	ENTA	Tue, Jun 7, 2016	25.13	25.13	24.24	24.31
808	NASDAQ	ENTA	Mon, Jun 6, 2016	25.58	25.71	24.72	25.25
807	NASDAQ	ENTA	Fri, Jun 3, 2016	25.81	26.17	25.18	25.42
806	NASDAQ	ENTA	Thu, Jun 2, 2016	25.09	25.97	24.97	25.97
805	NASDAQ	ENTA	Wed, Jun 1, 2016	24.46	25.27	24.16	25.13
804	NASDAQ	ENTA	Tue, May 31, 2016	24.39	25.00	24.21	24.53
803	NASDAQ	ENTA	Fri, May 27, 2016	23.16	24.40	22.86	24.39
802	NASDAQ	ENTA	Thu, May 26, 2016	23.62	23.74	23.02	23.19
801	NASDAQ	ENTA	Wed, May 25, 2016	24.27	24.56	23.59	23.79
800	NASDAQ	ENTA	Tue, May 24, 2016	23.68	24.35	23.64	24.24
799	NASDAQ	ENTA	Mon, May 23, 2016	23.60	24.86	23.33	23.45
798	NASDAQ	ENTA	Fri, May 20, 2016	23.16	24.04	23.12	23.74
797	NASDAQ	ENTA	Thu, May 19, 2016	23.65	23.76	22.84	23.05
796	NASDAQ	ENTA	Wed, May 18, 2016	23.48	23.97	23.05	23.64
795	NASDAQ	ENTA	Tue, May 17, 2016	24.31	24.67	23.26	23.44
794	NASDAQ	ENTA	Mon, May 16, 2016	24.59	25.36	24.04	24.46
793	NASDAQ	ENTA	Fri, May 13, 2016	24.15	25.08	23.91	24.57
792	NASDAQ	ENTA	Thu, May 12, 2016	24.13	24.40	23.41	23.92
791	NASDAQ	ENTA	Wed, May 11, 2016	24.44	25.36	24.04	24.08
790	NASDAQ	ENTA	Tue, May 10, 2016	23.00	25.33	23.00	24.52
789	NASDAQ	ENTA	Mon, May 9, 2016	25.00	25.86	24.94	25.45
788	NASDAQ	ENTA	Fri, May 6, 2016	24.91	25.10	24.30	24.97
787	NASDAQ	ENTA	Thu, May 5, 2016	25.20	25.46	24.25	25.03
786	NASDAQ	ENTA	Wed, May 4, 2016	25.72	25.80	24.89	25.06
785	NASDAQ	ENTA	Tue, May 3, 2016	27.15	27.54	25.90	25.94
784	NASDAQ	ENTA	Mon, May 2, 2016	29.44	29.44	26.42	27.54
783	NASDAQ	ENTA	Fri, Apr 29, 2016	29.66	29.73	28.81	29.20
782	NASDAQ	ENTA	Thu, Apr 28, 2016	31.50	31.54	29.45	29.77
781	NASDAQ	ENTA	Wed, Apr 27, 2016	31.23	32.08	30.01	31.81
780	NASDAQ	ENTA	Tue, Apr 26, 2016	31.92	31.92	30.21	31.36
779	NASDAQ	ENTA	Mon, Apr 25, 2016	31.60	32.49	31.60	31.91
778	NASDAQ	ENTA	Fri, Apr 22, 2016	32.31	32.61	31.24	31.78
777	NASDAQ	ENTA	Thu, Apr 21, 2016	31.28	32.79	30.75	32.41
776	NASDAQ	ENTA	Wed, Apr 20, 2016	31.76	32.21	30.41	31.19
775	NASDAQ	ENTA	Tue, Apr 19, 2016	31.38	31.89	30.81	31.61
774	NASDAQ	ENTA	Mon, Apr 18, 2016	31.33	32.03	31.12	31.22
773	NASDAQ	ENTA	Fri, Apr 15, 2016	31.48	32.33	31.21	31.49
772	NASDAQ	ENTA	Thu, Apr 14, 2016	31.55	31.95	31.34	31.62
771	NASDAQ	ENTA	Wed, Apr 13, 2016	31.15	31.93	31.00	31.60
770	NASDAQ	ENTA	Tue, Apr 12, 2016	29.95	30.99	29.82	30.94
769	NASDAQ	ENTA	Mon, Apr 11, 2016	29.86	30.50	29.57	30.10
768	NASDAQ	ENTA	Fri, Apr 8, 2016	29.79	29.81	28.82	29.68
767	NASDAQ	ENTA	Thu, Apr 7, 2016	29.52	29.95	29.00	29.33
766	NASDAQ	ENTA	Wed, Apr 6, 2016	29.47	29.97	29.10	29.85
765	NASDAQ	ENTA	Tue, Apr 5, 2016	29.41	29.41	29.41	29.40
764	NASDAQ	ENTA	Mon, Apr 4, 2016	29.70	30.00	29.18	29.41
763	NASDAQ	ENTA	Fri, Apr 1, 2016	29.11	30.07	28.93	29.68
762	NASDAQ	ENTA	Thu, Mar 31, 2016	28.73	29.81	28.71	28.56
761	NASDAQ	ENTA	Wed, Mar 30, 2016	28.20	29.77	28.20	28.56
760	NASDAQ	ENTA	Tue, Mar 29, 2016	27.06	27.10	27.06	27.06
759	NASDAQ	ENTA	Mon, Mar 28, 2016	27.15	27.40	26.64	27.25
758	NASDAQ	ENTA	Thu, Mar 24, 2016	26.52	26.52	26.52	27.03
757	NASDAQ	ENTA	Wed, Mar 23, 2016	28.01	28.34	26.41	26.52
756	NASDAQ	ENTA	Tue, Mar 22, 2016	27.37	28.22	27.09	28.00
755	NASDAQ	ENTA	Mon, Mar 21, 2016	26.99	27.77	26.95	27.45
754	NASDAQ	ENTA	Fri, Mar 18, 2016	27.38	28.04	26.58	27.10
753	NASDAQ	ENTA	Thu, Mar 17, 2016	27.15	27.64	26.48	27.20
752	NASDAQ	ENTA	Wed, Mar 16, 2016	27.19	27.70	26.41	27.17
751	NASDAQ	ENTA	Tue, Mar 15, 2016	29.31	29.31	29.31	27.15
750	NASDAQ	ENTA	Mon, Mar 14, 2016	29.26	30.04	28.00	29.31
749	NASDAQ	ENTA	Fri, Mar 11, 2016	29.04	29.83	28.38	29.50
748	NASDAQ	ENTA	Thu, Mar 10, 2016	28.84	30.24	28.48	28.56
747	NASDAQ	ENTA	Wed, Mar 9, 2016	28.50	28.50	28.50	28.56
746	NASDAQ	ENTA	Tue, Mar 8, 2016	30.41	30.70	28.33	30.61
745	NASDAQ	ENTA	Mon, Mar 7, 2016	29.48	31.55	28.90	30.61
744	NASDAQ	ENTA	Fri, Mar 4, 2016	29.49	29.49	29.49	29.61
743	NASDAQ	ENTA	Thu, Mar 3, 2016	30.10	30.10	30.10	29.49
742	NASDAQ	ENTA	Wed, Mar 2, 2016	29.65	30.58	29.64	29.88
741	NASDAQ	ENTA	Tue, Mar 1, 2016	28.39	28.39	28.39	29.88
740	NASDAQ	ENTA	Mon, Feb 29, 2016	28.16	28.71	27.67	28.40
739	NASDAQ	ENTA	Fri, Feb 26, 2016	28.26	28.26	28.26	28.40
738	NASDAQ	ENTA	Thu, Feb 25, 2016	28.50	28.52	27.67	28.26
737	NASDAQ	ENTA	Wed, Feb 24, 2016	27.81	28.66	26.50	28.29
736	NASDAQ	ENTA	Tue, Feb 23, 2016	29.28	29.61	28.08	28.09
735	NASDAQ	ENTA	Mon, Feb 22, 2016	29.45	29.62	28.63	29.40
734	NASDAQ	ENTA	Fri, Feb 19, 2016	27.62	28.89	26.71	28.67
733	NASDAQ	ENTA	Thu, Feb 18, 2016	29.21	29.57	27.72	27.82
732	NASDAQ	ENTA	Wed, Feb 17, 2016	29.00	31.15	28.20	29.23
731	NASDAQ	ENTA	Tue, Feb 16, 2016	26.99	29.29	26.82	28.87
730	NASDAQ	ENTA	Fri, Feb 12, 2016	25.82	27.19	24.34	26.70
729	NASDAQ	ENTA	Thu, Feb 11, 2016	23.80	25.97	23.03	25.58
728	NASDAQ	ENTA	Wed, Feb 10, 2016	23.51	25.57	23.48	24.33
727	NASDAQ	ENTA	Tue, Feb 9, 2016	26.66	26.66	22.68	23.16
726	NASDAQ	ENTA	Mon, Feb 8, 2016	22.37	22.70	20.39	21.52
725	NASDAQ	ENTA	Fri, Feb 5, 2016	23.86	24.01	22.55	22.74
724	NASDAQ	ENTA	Thu, Feb 4, 2016	23.38	24.67	23.25	23.95
723	NASDAQ	ENTA	Wed, Feb 3, 2016	23.41	23.98	22.02	23.24
722	NASDAQ	ENTA	Tue, Feb 2, 2016	23.29	23.93	22.63	23.36
721	NASDAQ	ENTA	Mon, Feb 1, 2016	25.59	26.43	23.35	23.54
720	NASDAQ	ENTA	Fri, Jan 29, 2016	26.05	26.25	25.10	25.70
719	NASDAQ	ENTA	Thu, Jan 28, 2016	27.39	27.69	25.03	26.51
718	NASDAQ	ENTA	Wed, Jan 27, 2016	29.22	29.47	27.03	27.16
717	NASDAQ	ENTA	Tue, Jan 26, 2016	29.55	29.87	27.62	29.26
716	NASDAQ	ENTA	Mon, Jan 25, 2016	28.82	30.28	28.56	29.39
715	NASDAQ	ENTA	Fri, Jan 22, 2016	28.99	29.67	27.11	29.24
714	NASDAQ	ENTA	Thu, Jan 21, 2016	29.00	29.60	28.21	28.49
713	NASDAQ	ENTA	Wed, Jan 20, 2016	25.50	29.93	25.06	29.26
712	NASDAQ	ENTA	Tue, Jan 19, 2016	28.61	28.61	25.43	25.88
711	NASDAQ	ENTA	Fri, Jan 15, 2016	26.77	28.12	25.50	28.06
710	NASDAQ	ENTA	Thu, Jan 14, 2016	26.94	28.86	25.58	28.08
709	NASDAQ	ENTA	Wed, Jan 13, 2016	29.50	29.82	26.04	26.67
708	NASDAQ	ENTA	Tue, Jan 12, 2016	29.44	30.39	28.29	29.13
707	NASDAQ	ENTA	Mon, Jan 11, 2016	29.93	30.43	28.05	28.86
706	NASDAQ	ENTA	Fri, Jan 8, 2016	30.89	31.44	29.36	29.57
705	NASDAQ	ENTA	Thu, Jan 7, 2016	30.82	32.05	30.35	30.58
704	NASDAQ	ENTA	Wed, Jan 6, 2016	32.28	32.29	30.54	31.20
703	NASDAQ	ENTA	Tue, Jan 5, 2016	34.22	34.49	32.49	32.54
702	NASDAQ	ENTA	Mon, Jan 4, 2016	32.44	34.34	29.01	34.19
701	NASDAQ	ENTA	Thu, Dec 31, 2015	33.39	33.63	32.91	33.02
700	NASDAQ	ENTA	Wed, Dec 30, 2015	33.60	33.87	33.18	33.44
699	NASDAQ	ENTA	Tue, Dec 29, 2015	33.60	33.92	33.21	33.72
698	NASDAQ	ENTA	Mon, Dec 28, 2015	32.10	33.50	31.50	33.26
697	NASDAQ	ENTA	Thu, Dec 24, 2015	32.32	32.45	31.93	32.19
696	NASDAQ	ENTA	Wed, Dec 23, 2015	32.30	32.66	31.61	32.33
695	NASDAQ	ENTA	Tue, Dec 22, 2015	31.81	32.25	31.32	32.08
694	NASDAQ	ENTA	Mon, Dec 21, 2015	32.02	32.06	30.88	32.04
693	NASDAQ	ENTA	Fri, Dec 18, 2015	31.03	32.29	30.90	31.73
692	NASDAQ	ENTA	Thu, Dec 17, 2015	33.47	33.60	31.15	31.18
691	NASDAQ	ENTA	Wed, Dec 16, 2015	32.20	33.54	32.12	33.47
690	NASDAQ	ENTA	Tue, Dec 15, 2015	30.19	31.97	30.15	31.77
689	NASDAQ	ENTA	Mon, Dec 14, 2015	30.14	32.53	29.41	29.87
688	NASDAQ	ENTA	Fri, Dec 11, 2015	31.59	31.98	29.69	30.02
687	NASDAQ	ENTA	Thu, Dec 10, 2015	31.76	32.52	31.41	32.06
686	NASDAQ	ENTA	Wed, Dec 9, 2015	30.31	32.09	30.19	31.86
685	NASDAQ	ENTA	Tue, Dec 8, 2015	29.80	31.18	29.80	30.61
684	NASDAQ	ENTA	Mon, Dec 7, 2015	30.41	30.87	29.75	30.12
683	NASDAQ	ENTA	Fri, Dec 4, 2015	30.34	30.89	29.74	30.78
682	NASDAQ	ENTA	Thu, Dec 3, 2015	32.11	33.22	30.00	30.21
681	NASDAQ	ENTA	Wed, Dec 2, 2015	32.06	33.04	31.55	31.69
680	NASDAQ	ENTA	Tue, Dec 1, 2015	31.47	32.09	31.06	31.90
679	NASDAQ	ENTA	Mon, Nov 30, 2015	31.95	32.68	31.16	31.50
678	NASDAQ	ENTA	Fri, Nov 27, 2015	31.98	32.50	31.77	31.96
677	NASDAQ	ENTA	Wed, Nov 25, 2015	30.96	32.48	30.87	32.00
676	NASDAQ	ENTA	Tue, Nov 24, 2015	29.51	33.00	28.31	30.80
675	NASDAQ	ENTA	Mon, Nov 23, 2015	31.40	32.95	31.17	31.88
674	NASDAQ	ENTA	Fri, Nov 20, 2015	31.23	32.09	30.79	31.42
673	NASDAQ	ENTA	Thu, Nov 19, 2015	31.02	31.58	30.01	31.07
672	NASDAQ	ENTA	Wed, Nov 18, 2015	30.67	31.25	29.67	31.16
671	NASDAQ	ENTA	Tue, Nov 17, 2015	29.96	31.11	29.38	30.39
670	NASDAQ	ENTA	Mon, Nov 16, 2015	30.14	30.26	28.91	29.62
669	NASDAQ	ENTA	Fri, Nov 13, 2015	31.12	31.20	29.46	30.27
668	NASDAQ	ENTA	Thu, Nov 12, 2015	31.57	32.50	31.20	31.39
667	NASDAQ	ENTA	Wed, Nov 11, 2015	32.41	32.77	31.53	31.60
666	NASDAQ	ENTA	Tue, Nov 10, 2015	32.54	32.90	31.94	32.42
665	NASDAQ	ENTA	Mon, Nov 9, 2015	32.61	33.86	32.54	32.70
664	NASDAQ	ENTA	Fri, Nov 6, 2015	32.13	32.94	31.40	32.78
663	NASDAQ	ENTA	Thu, Nov 5, 2015	32.00	32.34	31.06	32.11
662	NASDAQ	ENTA	Wed, Nov 4, 2015	32.40	32.97	31.39	32.05
661	NASDAQ	ENTA	Tue, Nov 3, 2015	31.81	33.92	31.24	32.40
660	NASDAQ	ENTA	Mon, Nov 2, 2015	28.18	32.00	28.18	31.98
659	NASDAQ	ENTA	Fri, Oct 30, 2015	26.18	28.33	25.61	28.09
658	NASDAQ	ENTA	Thu, Oct 29, 2015	25.91	26.65	25.50	26.29
657	NASDAQ	ENTA	Wed, Oct 28, 2015	26.02	26.28	24.78	25.91
656	NASDAQ	ENTA	Tue, Oct 27, 2015	25.64	26.17	23.82	24.69
655	NASDAQ	ENTA	Mon, Oct 26, 2015	23.84	25.93	23.60	25.66
654	NASDAQ	ENTA	Fri, Oct 23, 2015	24.14	25.75	21.99	24.01
653	NASDAQ	ENTA	Thu, Oct 22, 2015	40.34	40.44	16.75	23.90
652	NASDAQ	ENTA	Wed, Oct 21, 2015	40.32	40.97	38.53	40.25
651	NASDAQ	ENTA	Tue, Oct 20, 2015	40.23	40.42	39.01	39.84
650	NASDAQ	ENTA	Mon, Oct 19, 2015	40.15	41.38	38.99	40.38
649	NASDAQ	ENTA	Fri, Oct 16, 2015	40.73	41.77	39.57	40.31
648	NASDAQ	ENTA	Thu, Oct 15, 2015	37.59	40.73	36.88	40.68
647	NASDAQ	ENTA	Wed, Oct 14, 2015	37.15	38.51	36.75	37.28
646	NASDAQ	ENTA	Tue, Oct 13, 2015	37.54	38.36	36.63	36.82
645	NASDAQ	ENTA	Mon, Oct 12, 2015	37.91	38.18	37.24	37.95
644	NASDAQ	ENTA	Fri, Oct 9, 2015	37.47	38.34	36.37	37.56
643	NASDAQ	ENTA	Thu, Oct 8, 2015	38.06	38.29	36.54	37.16
642	NASDAQ	ENTA	Wed, Oct 7, 2015	37.46	38.56	36.27	37.99
641	NASDAQ	ENTA	Tue, Oct 6, 2015	39.27	39.27	36.55	37.50
640	NASDAQ	ENTA	Mon, Oct 5, 2015	38.18	39.58	37.52	39.03
639	NASDAQ	ENTA	Fri, Oct 2, 2015	35.00	38.10	34.98	37.92
638	NASDAQ	ENTA	Thu, Oct 1, 2015	36.10	36.10	34.44	35.69
637	NASDAQ	ENTA	Wed, Sep 30, 2015	34.80	36.40	34.52	36.14
636	NASDAQ	ENTA	Tue, Sep 29, 2015	34.71	35.70	33.51	34.06
635	NASDAQ	ENTA	Mon, Sep 28, 2015	36.02	36.56	34.23	34.94
634	NASDAQ	ENTA	Fri, Sep 25, 2015	38.30	38.30	35.00	36.02
633	NASDAQ	ENTA	Thu, Sep 24, 2015	38.10	38.38	36.70	37.83
632	NASDAQ	ENTA	Wed, Sep 23, 2015	38.91	39.22	37.78	38.27
631	NASDAQ	ENTA	Tue, Sep 22, 2015	39.00	39.35	38.12	38.60
630	NASDAQ	ENTA	Mon, Sep 21, 2015	42.46	43.08	39.25	39.63
629	NASDAQ	ENTA	Fri, Sep 18, 2015	40.26	42.33	40.00	42.27
628	NASDAQ	ENTA	Thu, Sep 17, 2015	40.40	41.76	39.66	41.61
627	NASDAQ	ENTA	Wed, Sep 16, 2015	42.23	42.41	40.06	40.31
626	NASDAQ	ENTA	Tue, Sep 15, 2015	41.70	42.49	41.27	42.09
625	NASDAQ	ENTA	Mon, Sep 14, 2015	41.88	42.82	40.56	41.73
624	NASDAQ	ENTA	Fri, Sep 11, 2015	40.00	41.87	39.53	41.73
623	NASDAQ	ENTA	Thu, Sep 10, 2015	39.92	40.24	39.49	40.08
622	NASDAQ	ENTA	Wed, Sep 9, 2015	40.67	40.75	39.57	39.80
621	NASDAQ	ENTA	Tue, Sep 8, 2015	39.50	40.59	38.76	40.42
620	NASDAQ	ENTA	Fri, Sep 4, 2015	38.57	39.36	38.11	38.87
619	NASDAQ	ENTA	Thu, Sep 3, 2015	39.77	39.77	38.16	39.12
618	NASDAQ	ENTA	Wed, Sep 2, 2015	37.43	39.40	36.90	39.34
617	NASDAQ	ENTA	Tue, Sep 1, 2015	38.50	38.93	36.79	37.04
616	NASDAQ	ENTA	Mon, Aug 31, 2015	40.72	41.59	38.83	39.04
615	NASDAQ	ENTA	Fri, Aug 28, 2015	41.74	42.11	40.57	41.18
614	NASDAQ	ENTA	Thu, Aug 27, 2015	42.11	42.34	40.79	42.03
613	NASDAQ	ENTA	Wed, Aug 26, 2015	39.83	41.45	38.47	41.39
612	NASDAQ	ENTA	Tue, Aug 25, 2015	39.96	40.83	39.02	39.20
611	NASDAQ	ENTA	Mon, Aug 24, 2015	36.43	40.02	36.00	38.92
610	NASDAQ	ENTA	Fri, Aug 21, 2015	38.63	41.14	38.02	40.22
609	NASDAQ	ENTA	Thu, Aug 20, 2015	40.15	41.96	39.16	39.25
608	NASDAQ	ENTA	Wed, Aug 19, 2015	40.30	41.17	39.60	40.33
607	NASDAQ	ENTA	Tue, Aug 18, 2015	41.07	41.60	40.21	40.38
606	NASDAQ	ENTA	Mon, Aug 17, 2015	40.29	41.66	40.10	41.29
605	NASDAQ	ENTA	Fri, Aug 14, 2015	40.54	40.84	39.08	40.29
604	NASDAQ	ENTA	Thu, Aug 13, 2015	41.03	41.87	39.91	40.41
603	NASDAQ	ENTA	Wed, Aug 12, 2015	39.79	41.25	38.55	40.69
602	NASDAQ	ENTA	Tue, Aug 11, 2015	42.45	43.52	40.56	41.25
601	NASDAQ	ENTA	Mon, Aug 10, 2015	42.05	44.36	42.04	43.22
600	NASDAQ	ENTA	Fri, Aug 7, 2015	45.39	46.32	41.77	43.39
599	NASDAQ	ENTA	Thu, Aug 6, 2015	50.32	50.86	46.33	46.43
598	NASDAQ	ENTA	Wed, Aug 5, 2015	50.50	51.49	49.94	50.35
597	NASDAQ	ENTA	Tue, Aug 4, 2015	49.57	51.36	49.57	50.35
596	NASDAQ	ENTA	Mon, Aug 3, 2015	50.50	51.89	49.31	49.60
595	NASDAQ	ENTA	Fri, Jul 31, 2015	51.00	51.38	49.12	50.65
594	NASDAQ	ENTA	Thu, Jul 30, 2015	47.36	49.71	46.13	49.64
593	NASDAQ	ENTA	Wed, Jul 29, 2015	48.10	48.54	47.01	47.85
592	NASDAQ	ENTA	Tue, Jul 28, 2015	47.20	48.53	46.33	48.05
591	NASDAQ	ENTA	Mon, Jul 27, 2015	47.15	48.98	46.31	47.47
590	NASDAQ	ENTA	Fri, Jul 24, 2015	49.44	49.49	44.56	45.19
589	NASDAQ	ENTA	Thu, Jul 23, 2015	50.00	50.29	49.04	49.64
588	NASDAQ	ENTA	Wed, Jul 22, 2015	48.87	50.20	48.87	50.15
587	NASDAQ	ENTA	Tue, Jul 21, 2015	49.48	49.61	48.10	49.27
586	NASDAQ	ENTA	Mon, Jul 20, 2015	49.35	49.88	48.32	49.44
585	NASDAQ	ENTA	Fri, Jul 17, 2015	49.00	50.09	48.80	49.40
584	NASDAQ	ENTA	Thu, Jul 16, 2015	47.80	49.25	47.14	48.98
583	NASDAQ	ENTA	Wed, Jul 15, 2015	48.57	48.57	47.09	47.50
582	NASDAQ	ENTA	Tue, Jul 14, 2015	46.40	48.78	46.21	47.99
581	NASDAQ	ENTA	Mon, Jul 13, 2015	45.74	46.74	45.42	46.25
580	NASDAQ	ENTA	Fri, Jul 10, 2015	44.68	45.63	44.32	45.53
579	NASDAQ	ENTA	Thu, Jul 9, 2015	44.30	44.63	43.89	44.41
578	NASDAQ	ENTA	Wed, Jul 8, 2015	44.41	44.98	43.71	43.83
577	NASDAQ	ENTA	Tue, Jul 7, 2015	44.98	45.08	43.99	45.00
576	NASDAQ	ENTA	Mon, Jul 6, 2015	42.97	44.85	42.40	44.80
575	NASDAQ	ENTA	Thu, Jul 2, 2015	45.00	45.00	43.15	43.18
574	NASDAQ	ENTA	Wed, Jul 1, 2015	45.50	46.08	44.81	44.92
573	NASDAQ	ENTA	Tue, Jun 30, 2015	43.93	45.50	43.66	44.99
572	NASDAQ	ENTA	Mon, Jun 29, 2015	43.27	44.95	42.70	43.46
571	NASDAQ	ENTA	Fri, Jun 26, 2015	44.76	45.34	43.17	43.96
570	NASDAQ	ENTA	Thu, Jun 25, 2015	44.97	45.71	44.21	44.82
569	NASDAQ	ENTA	Wed, Jun 24, 2015	46.66	46.93	44.59	44.67
568	NASDAQ	ENTA	Tue, Jun 23, 2015	46.88	47.28	45.85	46.81
567	NASDAQ	ENTA	Mon, Jun 22, 2015	45.88	46.94	45.53	46.73
566	NASDAQ	ENTA	Fri, Jun 19, 2015	44.98	45.17	44.45	45.00
565	NASDAQ	ENTA	Thu, Jun 18, 2015	43.63	44.98	43.63	44.89
564	NASDAQ	ENTA	Wed, Jun 17, 2015	43.35	44.00	43.20	43.45
563	NASDAQ	ENTA	Tue, Jun 16, 2015	43.00	43.65	42.69	43.20
562	NASDAQ	ENTA	Mon, Jun 15, 2015	42.08	43.30	41.64	43.21
561	NASDAQ	ENTA	Fri, Jun 12, 2015	42.40	42.42	41.75	41.91
560	NASDAQ	ENTA	Thu, Jun 11, 2015	42.76	42.76	42.19	42.51
559	NASDAQ	ENTA	Wed, Jun 10, 2015	42.18	42.90	41.76	42.68
558	NASDAQ	ENTA	Tue, Jun 9, 2015	42.50	42.93	41.14	42.10
557	NASDAQ	ENTA	Mon, Jun 8, 2015	41.50	42.73	41.46	42.37
556	NASDAQ	ENTA	Fri, Jun 5, 2015	41.57	42.57	41.17	42.13
555	NASDAQ	ENTA	Thu, Jun 4, 2015	41.45	41.99	40.98	41.61
554	NASDAQ	ENTA	Wed, Jun 3, 2015	40.47	41.86	40.44	41.61
553	NASDAQ	ENTA	Tue, Jun 2, 2015	40.98	41.07	39.50	40.58
552	NASDAQ	ENTA	Mon, Jun 1, 2015	41.24	41.65	39.30	41.04
551	NASDAQ	ENTA	Fri, May 29, 2015	40.31	41.50	40.07	40.88
550	NASDAQ	ENTA	Thu, May 28, 2015	40.17	40.80	39.43	40.50
549	NASDAQ	ENTA	Wed, May 27, 2015	39.83	40.17	38.89	40.11
548	NASDAQ	ENTA	Tue, May 26, 2015	39.79	40.94	39.79	40.05
547	NASDAQ	ENTA	Fri, May 22, 2015	40.37	40.68	39.79	40.10
546	NASDAQ	ENTA	Thu, May 21, 2015	40.68	40.73	39.90	40.53
545	NASDAQ	ENTA	Wed, May 20, 2015	40.93	40.98	38.82	40.55
544	NASDAQ	ENTA	Tue, May 19, 2015	39.50	40.46	39.14	40.33
543	NASDAQ	ENTA	Mon, May 18, 2015	38.15	39.71	37.88	39.44
542	NASDAQ	ENTA	Fri, May 15, 2015	37.94	38.28	37.32	38.12
541	NASDAQ	ENTA	Thu, May 14, 2015	36.43	37.91	35.93	37.80
540	NASDAQ	ENTA	Wed, May 13, 2015	36.28	36.87	36.00	36.42
539	NASDAQ	ENTA	Tue, May 12, 2015	35.60	36.97	35.17	36.25
538	NASDAQ	ENTA	Mon, May 11, 2015	34.58	36.58	34.56	35.67
537	NASDAQ	ENTA	Fri, May 8, 2015	33.99	35.89	33.60	35.30
536	NASDAQ	ENTA	Thu, May 7, 2015	34.86	34.96	32.52	33.72
535	NASDAQ	ENTA	Wed, May 6, 2015	35.06	35.42	34.16	35.35
534	NASDAQ	ENTA	Tue, May 5, 2015	35.29	36.11	34.66	34.75
533	NASDAQ	ENTA	Mon, May 4, 2015	35.11	36.24	35.11	35.42
532	NASDAQ	ENTA	Fri, May 1, 2015	34.48	36.05	34.48	35.11
531	NASDAQ	ENTA	Thu, Apr 30, 2015	35.12	35.72	34.02	34.24
530	NASDAQ	ENTA	Wed, Apr 29, 2015	35.10	35.93	34.55	35.26
529	NASDAQ	ENTA	Tue, Apr 28, 2015	35.67	36.17	34.50	35.28
528	NASDAQ	ENTA	Mon, Apr 27, 2015	37.51	37.52	35.50	35.56
527	NASDAQ	ENTA	Fri, Apr 24, 2015	36.30	37.99	36.17	37.14
526	NASDAQ	ENTA	Thu, Apr 23, 2015	36.87	37.77	36.12	36.58
525	NASDAQ	ENTA	Wed, Apr 22, 2015	37.00	37.72	36.19	36.99
524	NASDAQ	ENTA	Tue, Apr 21, 2015	36.50	37.51	36.00	36.98
523	NASDAQ	ENTA	Mon, Apr 20, 2015	36.38	36.48	35.82	36.14
522	NASDAQ	ENTA	Fri, Apr 17, 2015	35.73	36.16	35.10	36.14
521	NASDAQ	ENTA	Thu, Apr 16, 2015	35.83	36.55	35.76	36.05
520	NASDAQ	ENTA	Wed, Apr 15, 2015	36.81	36.97	35.75	36.03
519	NASDAQ	ENTA	Tue, Apr 14, 2015	35.95	36.98	35.15	36.64
518	NASDAQ	ENTA	Mon, Apr 13, 2015	36.15	36.75	35.81	35.91
517	NASDAQ	ENTA	Fri, Apr 10, 2015	35.36	36.46	35.36	36.00
516	NASDAQ	ENTA	Thu, Apr 9, 2015	36.47	36.48	34.62	35.15
515	NASDAQ	ENTA	Wed, Apr 8, 2015	33.18	36.44	33.18	36.38
514	NASDAQ	ENTA	Tue, Apr 7, 2015	33.24	33.81	32.64	32.67
513	NASDAQ	ENTA	Mon, Apr 6, 2015	31.99	33.41	31.51	33.09
512	NASDAQ	ENTA	Thu, Apr 2, 2015	31.26	31.60	30.97	31.05
511	NASDAQ	ENTA	Wed, Apr 1, 2015	30.59	32.01	30.13	31.29
510	NASDAQ	ENTA	Tue, Mar 31, 2015	31.33	31.48	30.55	30.62
509	NASDAQ	ENTA	Mon, Mar 30, 2015	31.37	31.82	30.95	31.36
508	NASDAQ	ENTA	Fri, Mar 27, 2015	31.46	32.35	31.07	31.35
507	NASDAQ	ENTA	Thu, Mar 26, 2015	31.07	32.19	30.95	31.78
506	NASDAQ	ENTA	Wed, Mar 25, 2015	34.14	34.14	31.15	31.32
505	NASDAQ	ENTA	Tue, Mar 24, 2015	34.28	34.67	33.64	34.18
504	NASDAQ	ENTA	Mon, Mar 23, 2015	34.34	34.81	33.58	34.33
503	NASDAQ	ENTA	Fri, Mar 20, 2015	35.58	35.68	34.27	34.35
502	NASDAQ	ENTA	Thu, Mar 19, 2015	34.50	35.60	34.43	35.25
501	NASDAQ	ENTA	Wed, Mar 18, 2015	34.41	35.19	33.98	34.45
500	NASDAQ	ENTA	Tue, Mar 17, 2015	34.49	35.22	34.20	34.42
499	NASDAQ	ENTA	Mon, Mar 16, 2015	34.28	34.92	34.08	34.65
498	NASDAQ	ENTA	Fri, Mar 13, 2015	34.58	35.16	33.76	34.23
497	NASDAQ	ENTA	Thu, Mar 12, 2015	34.50	34.74	33.67	34.50
496	NASDAQ	ENTA	Wed, Mar 11, 2015	33.72	34.63	33.21	34.32
495	NASDAQ	ENTA	Tue, Mar 10, 2015	33.63	34.45	32.92	33.93
494	NASDAQ	ENTA	Mon, Mar 9, 2015	34.87	35.09	32.59	33.80
493	NASDAQ	ENTA	Fri, Mar 6, 2015	35.08	35.74	34.55	34.97
492	NASDAQ	ENTA	Thu, Mar 5, 2015	35.27	36.03	34.61	35.29
491	NASDAQ	ENTA	Wed, Mar 4, 2015	35.71	36.06	35.10	35.42
490	NASDAQ	ENTA	Tue, Mar 3, 2015	35.86	36.42	34.95	36.04
489	NASDAQ	ENTA	Mon, Mar 2, 2015	35.83	36.48	35.22	35.86
488	NASDAQ	ENTA	Fri, Feb 27, 2015	36.70	36.70	34.94	35.82
487	NASDAQ	ENTA	Thu, Feb 26, 2015	35.98	36.93	35.26	36.88
486	NASDAQ	ENTA	Wed, Feb 25, 2015	36.25	36.25	35.30	36.16
485	NASDAQ	ENTA	Tue, Feb 24, 2015	35.55	35.95	35.09	35.89
484	NASDAQ	ENTA	Mon, Feb 23, 2015	35.90	36.11	34.73	35.55
483	NASDAQ	ENTA	Fri, Feb 20, 2015	33.73	35.97	33.73	35.90
482	NASDAQ	ENTA	Thu, Feb 19, 2015	33.90	34.26	33.58	33.65
481	NASDAQ	ENTA	Wed, Feb 18, 2015	33.64	34.18	33.32	34.09
480	NASDAQ	ENTA	Tue, Feb 17, 2015	33.00	33.84	32.83	32.95
479	NASDAQ	ENTA	Fri, Feb 13, 2015	33.59	33.65	32.10	33.30
478	NASDAQ	ENTA	Thu, Feb 12, 2015	34.55	34.55	32.33	33.74
477	NASDAQ	ENTA	Wed, Feb 11, 2015	34.31	35.25	33.82	34.33
476	NASDAQ	ENTA	Tue, Feb 10, 2015	33.97	34.42	33.20	34.22
475	NASDAQ	ENTA	Mon, Feb 9, 2015	34.49	34.97	33.46	33.73
474	NASDAQ	ENTA	Fri, Feb 6, 2015	35.01	36.48	34.52	34.53
473	NASDAQ	ENTA	Thu, Feb 5, 2015	35.01	36.50	35.01	35.17
472	NASDAQ	ENTA	Wed, Feb 4, 2015	38.59	38.60	35.13	36.03
471	NASDAQ	ENTA	Tue, Feb 3, 2015	38.90	39.67	38.44	39.19
470	NASDAQ	ENTA	Mon, Feb 2, 2015	44.00	44.22	38.21	39.08
469	NASDAQ	ENTA	Fri, Jan 30, 2015	43.50	44.43	43.10	43.44
468	NASDAQ	ENTA	Thu, Jan 29, 2015	43.70	43.87	43.04	43.65
467	NASDAQ	ENTA	Wed, Jan 28, 2015	44.08	44.72	43.25	43.52
466	NASDAQ	ENTA	Tue, Jan 27, 2015	43.34	45.05	43.09	44.11
465	NASDAQ	ENTA	Mon, Jan 26, 2015	44.88	44.69	42.91	43.94
464	NASDAQ	ENTA	Fri, Jan 23, 2015	45.83	46.54	43.58	44.92
463	NASDAQ	ENTA	Thu, Jan 22, 2015	48.89	49.23	45.91	46.00
462	NASDAQ	ENTA	Wed, Jan 21, 2015	50.00	50.25	48.31	48.84
461	NASDAQ	ENTA	Tue, Jan 20, 2015	50.27	50.59	49.22	50.12
460	NASDAQ	ENTA	Fri, Jan 16, 2015	48.57	50.41	48.33	50.23
459	NASDAQ	ENTA	Thu, Jan 15, 2015	50.46	50.92	48.50	48.51
458	NASDAQ	ENTA	Wed, Jan 14, 2015	48.32	50.74	47.62	50.55
457	NASDAQ	ENTA	Tue, Jan 13, 2015	50.10	50.43	48.05	48.71
456	NASDAQ	ENTA	Mon, Jan 12, 2015	50.21	50.21	48.60	49.41
455	NASDAQ	ENTA	Fri, Jan 9, 2015	51.26	51.26	49.00	50.11
454	NASDAQ	ENTA	Thu, Jan 8, 2015	50.52	51.52	49.25	51.26
453	NASDAQ	ENTA	Wed, Jan 7, 2015	49.09	50.39	49.09	50.32
452	NASDAQ	ENTA	Tue, Jan 6, 2015	49.79	50.38	47.42	48.88
451	NASDAQ	ENTA	Mon, Jan 5, 2015	50.01	51.60	49.67	49.92
450	NASDAQ	ENTA	Fri, Jan 2, 2015	50.88	50.97	49.52	50.45
449	NASDAQ	ENTA	Wed, Dec 31, 2014	51.00	51.50	50.24	50.85
448	NASDAQ	ENTA	Tue, Dec 30, 2014	51.40	51.87	51.05	51.11
447	NASDAQ	ENTA	Mon, Dec 29, 2014	51.50	52.58	51.22	51.98
446	NASDAQ	ENTA	Fri, Dec 26, 2014	49.17	51.99	49.00	51.67
445	NASDAQ	ENTA	Wed, Dec 24, 2014	49.19	50.28	48.63	49.04
444	NASDAQ	ENTA	Tue, Dec 23, 2014	51.63	51.85	47.07	48.98
443	NASDAQ	ENTA	Mon, Dec 22, 2014	49.84	51.47	47.58	51.32
442	NASDAQ	ENTA	Fri, Dec 19, 2014	45.08	47.17	44.10	46.62
441	NASDAQ	ENTA	Thu, Dec 18, 2014	43.22	44.89	43.03	44.88
440	NASDAQ	ENTA	Wed, Dec 17, 2014	41.04	42.67	40.56	42.39
439	NASDAQ	ENTA	Tue, Dec 16, 2014	42.90	43.25	41.06	41.14
438	NASDAQ	ENTA	Mon, Dec 15, 2014	43.25	44.07	42.55	43.11
437	NASDAQ	ENTA	Fri, Dec 12, 2014	45.96	46.42	42.99	43.23
436	NASDAQ	ENTA	Thu, Dec 11, 2014	47.50	48.01	46.00	46.43
435	NASDAQ	ENTA	Wed, Dec 10, 2014	47.64	48.47	46.75	47.27
434	NASDAQ	ENTA	Tue, Dec 9, 2014	46.93	47.81	45.88	47.68
433	NASDAQ	ENTA	Mon, Dec 8, 2014	47.98	48.48	47.45	47.74
432	NASDAQ	ENTA	Fri, Dec 5, 2014	46.11	47.63	45.90	47.40
431	NASDAQ	ENTA	Thu, Dec 4, 2014	46.00	46.65	45.58	46.25
430	NASDAQ	ENTA	Wed, Dec 3, 2014	45.56	46.48	45.40	46.22
429	NASDAQ	ENTA	Tue, Dec 2, 2014	44.57	45.68	44.40	45.28
428	NASDAQ	ENTA	Mon, Dec 1, 2014	47.00	47.54	44.40	44.48
427	NASDAQ	ENTA	Fri, Nov 28, 2014	48.55	49.09	46.51	46.94
426	NASDAQ	ENTA	Wed, Nov 26, 2014	45.60	48.00	45.51	47.99
425	NASDAQ	ENTA	Tue, Nov 25, 2014	45.96	46.33	44.43	45.35
424	NASDAQ	ENTA	Mon, Nov 24, 2014	43.07	45.68	40.30	45.21
423	NASDAQ	ENTA	Fri, Nov 21, 2014	44.97	44.97	43.28	43.50
422	NASDAQ	ENTA	Thu, Nov 20, 2014	43.82	44.54	43.52	44.00
421	NASDAQ	ENTA	Wed, Nov 19, 2014	43.70	44.67	43.26	43.90
420	NASDAQ	ENTA	Tue, Nov 18, 2014	44.11	44.43	43.18	43.70
419	NASDAQ	ENTA	Mon, Nov 17, 2014	44.00	44.89	43.74	43.97
418	NASDAQ	ENTA	Fri, Nov 14, 2014	43.33	44.50	42.80	44.24
417	NASDAQ	ENTA	Thu, Nov 13, 2014	43.59	44.53	43.59	44.10
416	NASDAQ	ENTA	Wed, Nov 12, 2014	43.00	43.52	42.75	43.31
415	NASDAQ	ENTA	Tue, Nov 11, 2014	44.55	44.66	43.05	43.22
414	NASDAQ	ENTA	Mon, Nov 10, 2014	43.53	44.80	43.53	44.14
413	NASDAQ	ENTA	Fri, Nov 7, 2014	44.21	45.45	43.04	43.33
412	NASDAQ	ENTA	Thu, Nov 6, 2014	42.21	43.90	42.00	43.50
411	NASDAQ	ENTA	Wed, Nov 5, 2014	43.90	43.90	41.69	42.18
410	NASDAQ	ENTA	Tue, Nov 4, 2014	42.09	44.24	42.09	43.29
409	NASDAQ	ENTA	Mon, Nov 3, 2014	43.00	43.53	41.61	42.43
408	NASDAQ	ENTA	Fri, Oct 31, 2014	45.00	45.00	42.62	43.00
407	NASDAQ	ENTA	Thu, Oct 30, 2014	44.10	44.58	43.52	44.18
406	NASDAQ	ENTA	Wed, Oct 29, 2014	44.78	45.51	43.87	44.26
405	NASDAQ	ENTA	Tue, Oct 28, 2014	46.00	46.48	44.84	44.97
404	NASDAQ	ENTA	Mon, Oct 27, 2014	45.22	46.22	44.51	45.69
403	NASDAQ	ENTA	Fri, Oct 24, 2014	45.25	45.75	44.76	45.17
402	NASDAQ	ENTA	Thu, Oct 23, 2014	44.29	45.37	43.44	44.97
401	NASDAQ	ENTA	Wed, Oct 22, 2014	41.85	44.23	41.58	43.83
400	NASDAQ	ENTA	Tue, Oct 21, 2014	47.17	48.49	41.26	41.83
399	NASDAQ	ENTA	Mon, Oct 20, 2014	43.50	47.00	43.46	46.59
398	NASDAQ	ENTA	Fri, Oct 17, 2014	43.31	44.14	42.68	43.58
397	NASDAQ	ENTA	Thu, Oct 16, 2014	42.26	43.26	41.51	42.71
396	NASDAQ	ENTA	Wed, Oct 15, 2014	42.28	43.12	41.50	42.90
395	NASDAQ	ENTA	Tue, Oct 14, 2014	42.40	44.35	41.34	42.04
394	NASDAQ	ENTA	Mon, Oct 13, 2014	42.00	43.73	40.96	42.02
393	NASDAQ	ENTA	Fri, Oct 10, 2014	40.99	43.25	40.30	42.23
392	NASDAQ	ENTA	Thu, Oct 9, 2014	42.36	43.00	41.07	41.33
391	NASDAQ	ENTA	Wed, Oct 8, 2014	42.29	42.68	40.89	42.54
390	NASDAQ	ENTA	Tue, Oct 7, 2014	41.67	42.92	40.56	42.36
389	NASDAQ	ENTA	Mon, Oct 6, 2014	42.04	42.33	40.65	41.51
388	NASDAQ	ENTA	Fri, Oct 3, 2014	43.47	43.54	41.05	41.80
387	NASDAQ	ENTA	Thu, Oct 2, 2014	40.75	43.85	40.20	43.01
386	NASDAQ	ENTA	Wed, Oct 1, 2014	39.83	40.59	39.05	40.29
385	NASDAQ	ENTA	Tue, Sep 30, 2014	40.10	40.66	39.30	39.57
384	NASDAQ	ENTA	Mon, Sep 29, 2014	39.00	40.10	38.84	40.07
383	NASDAQ	ENTA	Fri, Sep 26, 2014	39.86	40.72	39.35	39.47
382	NASDAQ	ENTA	Thu, Sep 25, 2014	40.38	40.49	39.36	39.75
381	NASDAQ	ENTA	Wed, Sep 24, 2014	38.72	40.91	38.48	40.54
380	NASDAQ	ENTA	Tue, Sep 23, 2014	39.50	39.08	38.12	38.59
379	NASDAQ	ENTA	Mon, Sep 22, 2014	40.16	40.16	37.94	38.73
378	NASDAQ	ENTA	Fri, Sep 19, 2014	40.00	40.49	39.16	39.44
377	NASDAQ	ENTA	Thu, Sep 18, 2014	40.12	40.71	39.37	39.92
376	NASDAQ	ENTA	Wed, Sep 17, 2014	39.75	40.72	39.50	40.13
375	NASDAQ	ENTA	Tue, Sep 16, 2014	39.92	40.35	39.00	39.82
374	NASDAQ	ENTA	Mon, Sep 15, 2014	40.44	40.72	39.26	39.99
373	NASDAQ	ENTA	Fri, Sep 12, 2014	41.27	42.07	40.03	40.58
372	NASDAQ	ENTA	Thu, Sep 11, 2014	41.20	41.42	40.00	41.30
371	NASDAQ	ENTA	Wed, Sep 10, 2014	41.02	41.50	40.31	41.01
370	NASDAQ	ENTA	Tue, Sep 9, 2014	43.10	43.46	40.66	41.15
369	NASDAQ	ENTA	Mon, Sep 8, 2014	42.00	43.13	41.63	42.98
368	NASDAQ	ENTA	Fri, Sep 5, 2014	40.55	42.77	40.51	41.85
367	NASDAQ	ENTA	Thu, Sep 4, 2014	40.13	41.21	40.04	40.43
366	NASDAQ	ENTA	Wed, Sep 3, 2014	41.10	42.05	39.86	39.99
365	NASDAQ	ENTA	Tue, Sep 2, 2014	42.33	42.74	40.44	40.98
364	NASDAQ	ENTA	Fri, Aug 29, 2014	43.55	44.31	41.82	41.96
363	NASDAQ	ENTA	Thu, Aug 28, 2014	44.00	44.50	43.20	43.83
362	NASDAQ	ENTA	Wed, Aug 27, 2014	42.79	44.25	42.60	43.86
361	NASDAQ	ENTA	Tue, Aug 26, 2014	40.00	42.98	39.45	42.58
360	NASDAQ	ENTA	Mon, Aug 25, 2014	39.75	40.43	39.65	39.95
359	NASDAQ	ENTA	Fri, Aug 22, 2014	39.65	40.00	39.11	39.54
358	NASDAQ	ENTA	Thu, Aug 21, 2014	39.70	40.00	38.73	39.48
357	NASDAQ	ENTA	Wed, Aug 20, 2014	39.92	40.08	39.46	39.70
356	NASDAQ	ENTA	Tue, Aug 19, 2014	40.00	40.24	39.56	39.99
355	NASDAQ	ENTA	Mon, Aug 18, 2014	40.00	40.68	39.82	39.90
354	NASDAQ	ENTA	Fri, Aug 15, 2014	40.52	40.60	39.11	39.79
353	NASDAQ	ENTA	Thu, Aug 14, 2014	39.38	39.98	38.81	39.19
352	NASDAQ	ENTA	Wed, Aug 13, 2014	39.42	40.14	38.78	39.45
351	NASDAQ	ENTA	Tue, Aug 12, 2014	38.49	40.33	38.49	39.13
350	NASDAQ	ENTA	Mon, Aug 11, 2014	38.37	39.70	37.63	38.47
349	NASDAQ	ENTA	Fri, Aug 8, 2014	37.15	37.65	36.50	37.40
348	NASDAQ	ENTA	Thu, Aug 7, 2014	38.05	38.86	37.00	37.09
347	NASDAQ	ENTA	Wed, Aug 6, 2014	37.18	39.00	37.18	37.84
346	NASDAQ	ENTA	Tue, Aug 5, 2014	38.08	38.93	36.86	37.45
345	NASDAQ	ENTA	Mon, Aug 4, 2014	39.08	39.55	37.56	38.21
344	NASDAQ	ENTA	Fri, Aug 1, 2014	37.48	39.40	37.07	38.82
343	NASDAQ	ENTA	Thu, Jul 31, 2014	38.46	39.75	37.29	37.61
342	NASDAQ	ENTA	Wed, Jul 30, 2014	38.87	39.77	38.53	38.69
341	NASDAQ	ENTA	Tue, Jul 29, 2014	38.80	39.72	38.49	38.52
340	NASDAQ	ENTA	Mon, Jul 28, 2014	39.15	39.66	38.17	38.74
339	NASDAQ	ENTA	Fri, Jul 25, 2014	38.50	39.57	38.26	39.24
338	NASDAQ	ENTA	Thu, Jul 24, 2014	39.26	39.87	38.29	38.71
337	NASDAQ	ENTA	Wed, Jul 23, 2014	38.99	39.77	38.79	39.06
336	NASDAQ	ENTA	Tue, Jul 22, 2014	38.71	39.24	38.31	38.71
335	NASDAQ	ENTA	Mon, Jul 21, 2014	38.70	38.70	37.18	38.32
334	NASDAQ	ENTA	Fri, Jul 18, 2014	37.91	39.12	37.76	38.32
333	NASDAQ	ENTA	Thu, Jul 17, 2014	37.86	38.74	37.38	37.88
332	NASDAQ	ENTA	Wed, Jul 16, 2014	39.41	39.75	38.36	38.44
331	NASDAQ	ENTA	Tue, Jul 15, 2014	39.30	39.60	38.26	39.30
330	NASDAQ	ENTA	Mon, Jul 14, 2014	40.88	40.88	39.21	39.40
329	NASDAQ	ENTA	Fri, Jul 11, 2014	40.35	40.89	40.06	40.58
328	NASDAQ	ENTA	Thu, Jul 10, 2014	39.62	40.94	39.20	40.44
327	NASDAQ	ENTA	Wed, Jul 9, 2014	39.78	40.89	39.53	40.48
326	NASDAQ	ENTA	Tue, Jul 8, 2014	41.41	41.78	39.26	39.73
325	NASDAQ	ENTA	Mon, Jul 7, 2014	41.61	42.99	41.41	41.65
324	NASDAQ	ENTA	Thu, Jul 3, 2014	42.57	42.79	41.96	42.75
323	NASDAQ	ENTA	Wed, Jul 2, 2014	42.19	42.93	41.52	42.23
322	NASDAQ	ENTA	Tue, Jul 1, 2014	43.01	43.49	41.76	42.28
321	NASDAQ	ENTA	Mon, Jun 30, 2014	45.00	45.37	42.95	43.07
320	NASDAQ	ENTA	Fri, Jun 27, 2014	44.53	45.60	43.61	44.91
319	NASDAQ	ENTA	Thu, Jun 26, 2014	44.94	45.30	43.83	44.47
318	NASDAQ	ENTA	Wed, Jun 25, 2014	43.28	45.12	42.56	45.09
317	NASDAQ	ENTA	Tue, Jun 24, 2014	43.15	44.41	42.40	43.43
316	NASDAQ	ENTA	Mon, Jun 23, 2014	45.87	46.11	44.22	44.50
315	NASDAQ	ENTA	Fri, Jun 20, 2014	46.01	46.44	45.60	46.12
314	NASDAQ	ENTA	Thu, Jun 19, 2014	44.93	46.36	44.54	46.14
313	NASDAQ	ENTA	Wed, Jun 18, 2014	41.77	44.48	40.75	44.24
312	NASDAQ	ENTA	Tue, Jun 17, 2014	42.00	42.06	41.35	41.72
311	NASDAQ	ENTA	Mon, Jun 16, 2014	39.18	41.48	39.00	41.30
310	NASDAQ	ENTA	Fri, Jun 13, 2014	38.91	39.68	38.26	39.18
309	NASDAQ	ENTA	Thu, Jun 12, 2014	40.15	40.38	38.30	39.15
308	NASDAQ	ENTA	Wed, Jun 11, 2014	41.68	41.68	39.80	39.87
307	NASDAQ	ENTA	Tue, Jun 10, 2014	40.89	41.75	40.24	41.59
306	NASDAQ	ENTA	Mon, Jun 9, 2014	40.22	41.33	39.67	40.44
305	NASDAQ	ENTA	Fri, Jun 6, 2014	39.59	39.96	39.06	39.17
304	NASDAQ	ENTA	Thu, Jun 5, 2014	39.25	40.24	38.88	39.55
303	NASDAQ	ENTA	Wed, Jun 4, 2014	38.40	39.50	38.00	39.25
302	NASDAQ	ENTA	Tue, Jun 3, 2014	38.40	38.77	37.56	38.41
301	NASDAQ	ENTA	Mon, Jun 2, 2014	38.23	38.82	36.52	38.32
300	NASDAQ	ENTA	Fri, May 30, 2014	38.58	38.94	37.42	37.98
299	NASDAQ	ENTA	Thu, May 29, 2014	39.50	40.15	38.04	38.34
298	NASDAQ	ENTA	Wed, May 28, 2014	39.29	39.64	39.10	39.45
297	NASDAQ	ENTA	Tue, May 27, 2014	39.96	40.15	39.26	39.36
296	NASDAQ	ENTA	Fri, May 23, 2014	38.59	39.58	37.89	39.47
295	NASDAQ	ENTA	Thu, May 22, 2014	37.80	40.50	37.72	38.69
294	NASDAQ	ENTA	Wed, May 21, 2014	37.15	37.99	37.15	37.92
293	NASDAQ	ENTA	Tue, May 20, 2014	36.93	37.46	36.21	37.04
292	NASDAQ	ENTA	Mon, May 19, 2014	36.39	37.12	35.79	36.84
291	NASDAQ	ENTA	Fri, May 16, 2014	36.75	37.14	35.29	36.45
290	NASDAQ	ENTA	Thu, May 15, 2014	37.59	37.90	35.73	36.78
289	NASDAQ	ENTA	Wed, May 14, 2014	36.63	37.90	35.61	37.34
288	NASDAQ	ENTA	Tue, May 13, 2014	34.60	36.91	34.60	36.50
287	NASDAQ	ENTA	Mon, May 12, 2014	34.60	35.34	34.00	34.78
286	NASDAQ	ENTA	Fri, May 9, 2014	34.34	35.18	33.50	34.70
285	NASDAQ	ENTA	Thu, May 8, 2014	34.82	34.93	33.82	34.41
284	NASDAQ	ENTA	Wed, May 7, 2014	36.17	36.27	33.93	34.60
283	NASDAQ	ENTA	Tue, May 6, 2014	35.87	36.69	35.60	36.13
282	NASDAQ	ENTA	Mon, May 5, 2014	35.37	36.04	34.93	35.86
281	NASDAQ	ENTA	Fri, May 2, 2014	36.73	37.50	35.20	35.55
280	NASDAQ	ENTA	Thu, May 1, 2014	37.35	38.24	35.79	37.37
279	NASDAQ	ENTA	Wed, Apr 30, 2014	36.12	37.37	33.68	37.21
278	NASDAQ	ENTA	Tue, Apr 29, 2014	35.75	36.88	35.21	36.35
277	NASDAQ	ENTA	Mon, Apr 28, 2014	35.44	36.18	34.45	35.74
276	NASDAQ	ENTA	Fri, Apr 25, 2014	36.63	36.64	35.52	35.62
275	NASDAQ	ENTA	Thu, Apr 24, 2014	37.32	37.80	36.04	36.92
274	NASDAQ	ENTA	Wed, Apr 23, 2014	37.11	37.25	35.60	36.96
273	NASDAQ	ENTA	Tue, Apr 22, 2014	35.01	37.00	35.01	36.82
272	NASDAQ	ENTA	Mon, Apr 21, 2014	33.57	34.48	33.30	34.29
271	NASDAQ	ENTA	Thu, Apr 17, 2014	33.10	33.93	32.64	33.39
270	NASDAQ	ENTA	Wed, Apr 16, 2014	33.47	34.07	32.72	33.13
269	NASDAQ	ENTA	Tue, Apr 15, 2014	34.32	35.50	31.73	33.38
268	NASDAQ	ENTA	Mon, Apr 14, 2014	33.99	35.40	32.70	34.09
267	NASDAQ	ENTA	Fri, Apr 11, 2014	32.27	34.41	31.22	33.47
266	NASDAQ	ENTA	Thu, Apr 10, 2014	36.51	36.51	33.04	33.31
265	NASDAQ	ENTA	Wed, Apr 9, 2014	35.04	36.89	34.72	36.66
264	NASDAQ	ENTA	Tue, Apr 8, 2014	34.40	35.94	33.11	34.82
263	NASDAQ	ENTA	Mon, Apr 7, 2014	33.54	35.37	33.09	34.37
262	NASDAQ	ENTA	Fri, Apr 4, 2014	38.59	38.65	34.46	34.47
261	NASDAQ	ENTA	Thu, Apr 3, 2014	39.36	39.37	37.80	38.50
260	NASDAQ	ENTA	Wed, Apr 2, 2014	38.67	39.88	38.50	39.36
259	NASDAQ	ENTA	Tue, Apr 1, 2014	39.91	40.87	38.56	38.88
258	NASDAQ	ENTA	Mon, Mar 31, 2014	38.56	40.80	38.38	39.99
257	NASDAQ	ENTA	Fri, Mar 28, 2014	39.71	40.47	37.67	38.52
256	NASDAQ	ENTA	Thu, Mar 27, 2014	38.75	39.78	37.00	39.76
255	NASDAQ	ENTA	Wed, Mar 26, 2014	39.10	39.60	38.02	38.88
254	NASDAQ	ENTA	Tue, Mar 25, 2014	40.22	40.50	38.10	39.00
253	NASDAQ	ENTA	Mon, Mar 24, 2014	39.45	40.95	38.00	40.05
252	NASDAQ	ENTA	Fri, Mar 21, 2014	41.50	43.73	38.57	40.27
251	NASDAQ	ENTA	Thu, Mar 20, 2014	39.63	43.20	39.08	42.77
250	NASDAQ	ENTA	Wed, Mar 19, 2014	40.00	40.36	39.29	39.72
249	NASDAQ	ENTA	Tue, Mar 18, 2014	40.13	40.87	39.59	40.38
248	NASDAQ	ENTA	Mon, Mar 17, 2014	41.86	41.97	39.03	40.25
247	NASDAQ	ENTA	Fri, Mar 14, 2014	38.00	41.24	38.00	40.85
246	NASDAQ	ENTA	Thu, Mar 13, 2014	38.01	38.40	37.37	38.14
245	NASDAQ	ENTA	Wed, Mar 12, 2014	38.48	38.78	37.52	38.25
244	NASDAQ	ENTA	Tue, Mar 11, 2014	39.25	39.74	38.26	38.83
243	NASDAQ	ENTA	Mon, Mar 10, 2014	37.54	39.54	36.86	39.36
242	NASDAQ	ENTA	Fri, Mar 7, 2014	37.31	37.36	36.06	36.80
241	NASDAQ	ENTA	Thu, Mar 6, 2014	39.34	40.02	37.05	37.19
240	NASDAQ	ENTA	Wed, Mar 5, 2014	39.04	40.04	38.02	38.81
239	NASDAQ	ENTA	Tue, Mar 4, 2014	38.92	39.70	38.06	38.84
238	NASDAQ	ENTA	Mon, Mar 3, 2014	36.01	39.24	36.00	38.43
237	NASDAQ	ENTA	Fri, Feb 28, 2014	38.00	38.94	36.00	36.84
236	NASDAQ	ENTA	Thu, Feb 27, 2014	38.46	38.46	37.55	37.98
235	NASDAQ	ENTA	Wed, Feb 26, 2014	38.87	39.32	37.50	38.70
234	NASDAQ	ENTA	Tue, Feb 25, 2014	38.40	39.50	37.67	38.99
233	NASDAQ	ENTA	Mon, Feb 24, 2014	40.00	40.14	38.56	38.65
232	NASDAQ	ENTA	Fri, Feb 21, 2014	38.60	40.00	38.20	39.95
231	NASDAQ	ENTA	Thu, Feb 20, 2014	38.17	39.15	37.95	38.47
230	NASDAQ	ENTA	Wed, Feb 19, 2014	39.15	39.50	38.25	38.25
229	NASDAQ	ENTA	Tue, Feb 18, 2014	39.98	41.10	39.01	39.54
228	NASDAQ	ENTA	Fri, Feb 14, 2014	38.01	38.90	37.28	38.58
227	NASDAQ	ENTA	Thu, Feb 13, 2014	39.56	39.56	37.58	38.18
226	NASDAQ	ENTA	Wed, Feb 12, 2014	38.40	40.45	38.40	40.02
225	NASDAQ	ENTA	Tue, Feb 11, 2014	38.28	39.31	38.09	38.50
224	NASDAQ	ENTA	Mon, Feb 10, 2014	37.20	38.68	36.73	38.28
223	NASDAQ	ENTA	Fri, Feb 7, 2014	35.24	37.27	35.05	36.61
222	NASDAQ	ENTA	Thu, Feb 6, 2014	35.27	36.07	34.41	35.00
221	NASDAQ	ENTA	Wed, Feb 5, 2014	38.85	38.85	34.58	35.33
220	NASDAQ	ENTA	Tue, Feb 4, 2014	37.17	39.76	36.59	39.03
219	NASDAQ	ENTA	Mon, Feb 3, 2014	37.60	38.12	36.18	36.84
218	NASDAQ	ENTA	Fri, Jan 31, 2014	37.00	38.22	35.39	36.58
217	NASDAQ	ENTA	Thu, Jan 30, 2014	32.68	33.03	32.27	32.27
216	NASDAQ	ENTA	Wed, Jan 29, 2014	32.83	33.72	32.21	32.43
215	NASDAQ	ENTA	Tue, Jan 28, 2014	30.88	33.74	30.43	33.27
214	NASDAQ	ENTA	Mon, Jan 27, 2014	29.72	30.27	27.67	29.93
213	NASDAQ	ENTA	Fri, Jan 24, 2014	30.92	30.98	29.76	30.03
212	NASDAQ	ENTA	Wed, Jan 22, 2014	32.13	32.53	31.26	31.59
211	NASDAQ	ENTA	Tue, Jan 21, 2014	33.75	33.75	31.52	32.21
210	NASDAQ	ENTA	Fri, Jan 17, 2014	33.80	33.99	33.16	33.41
209	NASDAQ	ENTA	Thu, Jan 16, 2014	33.69	34.35	33.62	33.96
208	NASDAQ	ENTA	Wed, Jan 15, 2014	33.21	34.00	32.75	33.64
207	NASDAQ	ENTA	Tue, Jan 14, 2014	31.63	33.46	31.63	33.02
206	NASDAQ	ENTA	Mon, Jan 13, 2014	32.31	32.93	31.30	31.63
205	NASDAQ	ENTA	Fri, Jan 10, 2014	32.05	32.85	31.53	32.30
204	NASDAQ	ENTA	Thu, Jan 9, 2014	31.74	32.44	31.21	32.06
203	NASDAQ	ENTA	Wed, Jan 8, 2014	30.27	31.71	30.05	31.49
202	NASDAQ	ENTA	Tue, Jan 7, 2014	29.21	30.80	28.65	30.04
201	NASDAQ	ENTA	Mon, Jan 6, 2014	28.86	29.40	28.66	28.68
200	NASDAQ	ENTA	Fri, Jan 3, 2014	28.28	29.11	28.15	28.86
199	NASDAQ	ENTA	Thu, Jan 2, 2014	27.39	28.69	27.28	28.28
198	NASDAQ	ENTA	Tue, Dec 31, 2013	27.77	28.01	27.25	27.28
197	NASDAQ	ENTA	Mon, Dec 30, 2013	27.97	28.12	27.00	27.66
196	NASDAQ	ENTA	Fri, Dec 27, 2013	28.64	28.71	27.79	28.06
195	NASDAQ	ENTA	Thu, Dec 26, 2013	28.48	28.93	28.20	28.44
194	NASDAQ	ENTA	Tue, Dec 24, 2013	28.18	28.51	28.04	28.31
193	NASDAQ	ENTA	Mon, Dec 23, 2013	27.81	28.78	27.77	28.04
192	NASDAQ	ENTA	Fri, Dec 20, 2013	27.42	28.23	27.37	27.45
191	NASDAQ	ENTA	Thu, Dec 19, 2013	27.75	28.72	27.35	27.57
190	NASDAQ	ENTA	Wed, Dec 18, 2013	32.50	32.50	27.62	27.73
189	NASDAQ	ENTA	Tue, Dec 17, 2013	36.31	36.31	35.31	35.61
188	NASDAQ	ENTA	Mon, Dec 16, 2013	37.12	37.15	36.19	36.36
187	NASDAQ	ENTA	Fri, Dec 13, 2013	36.78	37.88	36.00	37.16
186	NASDAQ	ENTA	Thu, Dec 12, 2013	36.38	37.79	36.25	36.78
185	NASDAQ	ENTA	Wed, Dec 11, 2013	37.94	38.32	35.39	36.25
184	NASDAQ	ENTA	Tue, Dec 10, 2013	30.90	38.48	30.05	38.14
183	NASDAQ	ENTA	Mon, Dec 9, 2013	28.03	29.66	27.71	29.66
182	NASDAQ	ENTA	Fri, Dec 6, 2013	27.71	28.14	27.32	27.72
181	NASDAQ	ENTA	Thu, Dec 5, 2013	28.08	28.37	27.07	27.58
180	NASDAQ	ENTA	Wed, Dec 4, 2013	27.50	28.70	27.50	28.06
179	NASDAQ	ENTA	Tue, Dec 3, 2013	27.85	27.85	27.16	27.68
178	NASDAQ	ENTA	Mon, Dec 2, 2013	27.39	27.90	27.08	27.60
177	NASDAQ	ENTA	Fri, Nov 29, 2013	27.28	27.63	26.90	27.03
176	NASDAQ	ENTA	Wed, Nov 27, 2013	25.42	27.39	25.38	26.98
175	NASDAQ	ENTA	Tue, Nov 26, 2013	25.80	25.93	24.51	25.40
174	NASDAQ	ENTA	Mon, Nov 25, 2013	24.66	25.12	23.44	24.84
173	NASDAQ	ENTA	Fri, Nov 22, 2013	22.86	23.80	22.60	23.40
172	NASDAQ	ENTA	Thu, Nov 21, 2013	21.35	22.38	21.35	22.38
171	NASDAQ	ENTA	Wed, Nov 20, 2013	21.79	21.79	21.00	21.32
170	NASDAQ	ENTA	Tue, Nov 19, 2013	21.00	21.83	20.66	21.60
169	NASDAQ	ENTA	Mon, Nov 18, 2013	20.88	21.95	20.50	21.00
168	NASDAQ	ENTA	Fri, Nov 15, 2013	19.95	20.36	19.95	20.25
167	NASDAQ	ENTA	Thu, Nov 14, 2013	20.38	20.40	19.89	20.09
166	NASDAQ	ENTA	Wed, Nov 13, 2013	20.51	20.51	19.68	20.38
165	NASDAQ	ENTA	Tue, Nov 12, 2013	20.02	20.79	19.70	20.61
164	NASDAQ	ENTA	Mon, Nov 11, 2013	20.02	20.20	19.78	20.00
163	NASDAQ	ENTA	Fri, Nov 8, 2013	19.87	20.53	19.52	20.01
162	NASDAQ	ENTA	Thu, Nov 7, 2013	19.54	20.06	18.86	19.94
161	NASDAQ	ENTA	Wed, Nov 6, 2013	19.00	19.60	18.79	19.50
160	NASDAQ	ENTA	Tue, Nov 5, 2013	19.78	19.98	18.88	18.94
159	NASDAQ	ENTA	Mon, Nov 4, 2013	20.13	20.47	19.60	19.78
158	NASDAQ	ENTA	Fri, Nov 1, 2013	20.00	20.37	19.75	20.15
157	NASDAQ	ENTA	Thu, Oct 31, 2013	19.93	20.43	19.74	19.96
156	NASDAQ	ENTA	Wed, Oct 30, 2013	20.00	20.31	19.79	19.93
155	NASDAQ	ENTA	Tue, Oct 29, 2013	19.85	20.00	19.79	19.98
154	NASDAQ	ENTA	Mon, Oct 28, 2013	20.00	20.00	19.63	19.88
153	NASDAQ	ENTA	Fri, Oct 25, 2013	20.24	20.24	19.65	20.00
152	NASDAQ	ENTA	Thu, Oct 24, 2013	21.00	21.27	20.02	20.18
151	NASDAQ	ENTA	Wed, Oct 23, 2013	20.32	21.17	20.16	20.94
150	NASDAQ	ENTA	Tue, Oct 22, 2013	20.05	20.59	19.77	20.33
149	NASDAQ	ENTA	Mon, Oct 21, 2013	20.13	20.49	19.90	19.99
148	NASDAQ	ENTA	Fri, Oct 18, 2013	21.26	21.26	18.31	20.30
147	NASDAQ	ENTA	Thu, Oct 17, 2013	21.27	21.66	20.51	20.66
146	NASDAQ	ENTA	Wed, Oct 16, 2013	19.73	21.00	19.73	20.81
145	NASDAQ	ENTA	Tue, Oct 15, 2013	19.38	19.76	19.00	19.61
144	NASDAQ	ENTA	Mon, Oct 14, 2013	20.41	20.50	19.40	19.50
143	NASDAQ	ENTA	Fri, Oct 11, 2013	20.73	21.06	20.21	20.62
142	NASDAQ	ENTA	Thu, Oct 10, 2013	20.75	21.42	20.75	20.92
141	NASDAQ	ENTA	Wed, Oct 9, 2013	20.90	21.31	19.90	20.56
140	NASDAQ	ENTA	Tue, Oct 8, 2013	21.79	22.70	20.79	20.90
139	NASDAQ	ENTA	Mon, Oct 7, 2013	21.95	22.00	21.61	21.66
138	NASDAQ	ENTA	Fri, Oct 4, 2013	22.75	22.75	21.46	21.84
137	NASDAQ	ENTA	Thu, Oct 3, 2013	23.48	23.48	22.70	22.74
136	NASDAQ	ENTA	Wed, Oct 2, 2013	23.80	24.29	23.19	23.27
135	NASDAQ	ENTA	Tue, Oct 1, 2013	22.99	24.20	22.83	23.71
134	NASDAQ	ENTA	Mon, Sep 30, 2013	23.00	23.46	22.63	22.92
133	NASDAQ	ENTA	Fri, Sep 27, 2013	23.30	23.44	22.91	23.01
132	NASDAQ	ENTA	Thu, Sep 26, 2013	23.00	23.62	23.00	23.29
131	NASDAQ	ENTA	Wed, Sep 25, 2013	22.93	23.14	22.61	22.75
130	NASDAQ	ENTA	Tue, Sep 24, 2013	24.00	24.00	22.85	22.95
129	NASDAQ	ENTA	Mon, Sep 23, 2013	25.00	25.25	23.25	23.59
128	NASDAQ	ENTA	Fri, Sep 20, 2013	24.86	26.39	24.43	25.00
127	NASDAQ	ENTA	Thu, Sep 19, 2013	22.80	25.02	22.33	24.75
126	NASDAQ	ENTA	Wed, Sep 18, 2013	21.39	23.13	21.38	22.42
125	NASDAQ	ENTA	Tue, Sep 17, 2013	19.03	21.87	18.88	21.39
124	NASDAQ	ENTA	Mon, Sep 16, 2013	18.91	19.34	18.25	19.13
123	NASDAQ	ENTA	Fri, Sep 13, 2013	19.71	19.71	19.01	19.09
122	NASDAQ	ENTA	Thu, Sep 12, 2013	19.68	19.78	19.35	19.61
121	NASDAQ	ENTA	Wed, Sep 11, 2013	19.21	19.67	19.16	19.62
120	NASDAQ	ENTA	Tue, Sep 10, 2013	18.93	19.30	18.60	19.29
119	NASDAQ	ENTA	Mon, Sep 9, 2013	18.70	18.80	18.55	18.77
118	NASDAQ	ENTA	Fri, Sep 6, 2013	19.00	19.20	18.51	18.61
117	NASDAQ	ENTA	Thu, Sep 5, 2013	18.75	19.18	18.65	18.98
116	NASDAQ	ENTA	Wed, Sep 4, 2013	18.69	18.99	18.65	18.87
115	NASDAQ	ENTA	Tue, Sep 3, 2013	18.72	19.23	18.61	18.74
114	NASDAQ	ENTA	Fri, Aug 30, 2013	18.61	18.70	18.53	18.58
113	NASDAQ	ENTA	Thu, Aug 29, 2013	18.66	19.09	18.51	18.60
112	NASDAQ	ENTA	Wed, Aug 28, 2013	18.43	18.89	18.40	18.67
111	NASDAQ	ENTA	Tue, Aug 27, 2013	18.63	18.89	18.25	18.44
110	NASDAQ	ENTA	Mon, Aug 26, 2013	18.37	19.19	18.37	18.67
109	NASDAQ	ENTA	Fri, Aug 23, 2013	18.70	18.94	18.21	18.50
108	NASDAQ	ENTA	Thu, Aug 22, 2013	19.00	19.28	18.91	18.98
107	NASDAQ	ENTA	Wed, Aug 21, 2013	18.84	19.20	18.70	19.05
106	NASDAQ	ENTA	Tue, Aug 20, 2013	18.92	19.44	18.68	18.80
105	NASDAQ	ENTA	Mon, Aug 19, 2013	18.51	18.94	18.51	18.72
104	NASDAQ	ENTA	Fri, Aug 16, 2013	19.00	19.02	18.52	18.58
103	NASDAQ	ENTA	Thu, Aug 15, 2013	18.68	19.70	18.54	19.02
102	NASDAQ	ENTA	Wed, Aug 14, 2013	19.13	19.13	18.46	18.71
101	NASDAQ	ENTA	Tue, Aug 13, 2013	19.00	19.25	18.80	18.98
100	NASDAQ	ENTA	Mon, Aug 12, 2013	18.00	18.97	18.00	18.87
99	NASDAQ	ENTA	Fri, Aug 9, 2013	17.65	17.89	17.59	17.67
98	NASDAQ	ENTA	Thu, Aug 8, 2013	18.14	18.26	17.52	17.69
97	NASDAQ	ENTA	Wed, Aug 7, 2013	18.85	19.00	17.88	18.09
96	NASDAQ	ENTA	Tue, Aug 6, 2013	19.01	19.22	18.76	18.92
95	NASDAQ	ENTA	Mon, Aug 5, 2013	18.77	19.20	18.61	19.10
94	NASDAQ	ENTA	Fri, Aug 2, 2013	19.22	19.26	18.66	18.93
93	NASDAQ	ENTA	Thu, Aug 1, 2013	18.36	19.47	18.06	19.18
92	NASDAQ	ENTA	Wed, Jul 31, 2013	17.20	18.34	17.00	18.34
91	NASDAQ	ENTA	Tue, Jul 30, 2013	17.00	17.57	16.85	17.01
90	NASDAQ	ENTA	Mon, Jul 29, 2013	17.37	17.77	16.85	16.98
89	NASDAQ	ENTA	Fri, Jul 26, 2013	17.49	17.68	17.11	17.37
88	NASDAQ	ENTA	Thu, Jul 25, 2013	17.40	17.60	17.15	17.44
87	NASDAQ	ENTA	Wed, Jul 24, 2013	17.20	18.09	17.01	17.19
86	NASDAQ	ENTA	Tue, Jul 23, 2013	17.34	17.50	17.09	17.20
85	NASDAQ	ENTA	Mon, Jul 22, 2013	17.51	17.98	17.21	17.44
84	NASDAQ	ENTA	Fri, Jul 19, 2013	18.11	18.49	17.35	17.65
83	NASDAQ	ENTA	Thu, Jul 18, 2013	18.74	18.86	18.01	18.19
82	NASDAQ	ENTA	Wed, Jul 17, 2013	17.82	19.02	17.66	18.70
81	NASDAQ	ENTA	Tue, Jul 16, 2013	18.05	18.33	17.52	17.69
80	NASDAQ	ENTA	Mon, Jul 15, 2013	17.76	17.98	17.34	17.96
79	NASDAQ	ENTA	Fri, Jul 12, 2013	18.33	18.75	17.50	17.80
78	NASDAQ	ENTA	Thu, Jul 11, 2013	19.10	19.23	18.15	18.29
77	NASDAQ	ENTA	Wed, Jul 10, 2013	18.04	19.08	18.04	19.00
76	NASDAQ	ENTA	Tue, Jul 9, 2013	17.83	18.25	17.70	18.10
75	NASDAQ	ENTA	Mon, Jul 8, 2013	17.48	17.86	17.46	17.70
74	NASDAQ	ENTA	Fri, Jul 5, 2013	17.16	17.46	17.12	17.38
73	NASDAQ	ENTA	Wed, Jul 3, 2013	17.36	17.66	17.05	17.24
72	NASDAQ	ENTA	Tue, Jul 2, 2013	17.10	17.81	17.05	17.52
71	NASDAQ	ENTA	Mon, Jul 1, 2013	17.67	18.24	17.09	17.29
70	NASDAQ	ENTA	Fri, Jun 28, 2013	18.00	18.50	17.53	17.71
69	NASDAQ	ENTA	Thu, Jun 27, 2013	18.16	18.62	17.89	17.99
68	NASDAQ	ENTA	Wed, Jun 26, 2013	18.05	18.35	17.80	18.20
67	NASDAQ	ENTA	Tue, Jun 25, 2013	17.99	18.28	17.30	18.00
66	NASDAQ	ENTA	Mon, Jun 24, 2013	17.64	18.01	17.16	17.89
65	NASDAQ	ENTA	Fri, Jun 21, 2013	17.30	18.02	17.05	17.60
64	NASDAQ	ENTA	Thu, Jun 20, 2013	17.70	17.70	17.30	17.47
63	NASDAQ	ENTA	Wed, Jun 19, 2013	18.08	18.40	17.52	17.74
62	NASDAQ	ENTA	Tue, Jun 18, 2013	16.41	18.39	16.48	17.72
61	NASDAQ	ENTA	Mon, Jun 17, 2013	16.88	17.05	16.18	16.49
60	NASDAQ	ENTA	Fri, Jun 14, 2013	17.45	17.51	16.61	16.87
59	NASDAQ	ENTA	Thu, Jun 13, 2013	18.09	18.09	17.01	17.45
58	NASDAQ	ENTA	Wed, Jun 12, 2013	18.94	18.95	18.00	18.16
57	NASDAQ	ENTA	Tue, Jun 11, 2013	18.65	19.00	18.30	18.76
56	NASDAQ	ENTA	Mon, Jun 10, 2013	18.83	18.95	18.23	18.82
55	NASDAQ	ENTA	Fri, Jun 7, 2013	18.76	19.00	18.76	18.80
54	NASDAQ	ENTA	Thu, Jun 6, 2013	18.99	18.99	18.39	18.75
53	NASDAQ	ENTA	Wed, Jun 5, 2013	18.67	19.00	18.57	18.89
52	NASDAQ	ENTA	Tue, Jun 4, 2013	18.86	18.93	17.00	18.57
51	NASDAQ	ENTA	Mon, Jun 3, 2013	19.85	19.95	18.77	18.97
50	NASDAQ	ENTA	Fri, May 31, 2013	19.43	19.65	19.30	19.48
49	NASDAQ	ENTA	Thu, May 30, 2013	19.69	19.69	19.15	19.50
48	NASDAQ	ENTA	Wed, May 29, 2013	19.93	19.95	19.65	19.78
47	NASDAQ	ENTA	Tue, May 28, 2013	20.00	20.19	19.82	19.95
46	NASDAQ	ENTA	Fri, May 24, 2013	19.94	20.00	19.75	20.00
45	NASDAQ	ENTA	Thu, May 23, 2013	20.04	20.19	19.70	19.86
44	NASDAQ	ENTA	Wed, May 22, 2013	20.57	20.57	20.05	20.06
43	NASDAQ	ENTA	Tue, May 21, 2013	20.86	21.23	20.15	20.40
42	NASDAQ	ENTA	Mon, May 20, 2013	20.89	21.50	20.65	20.70
41	NASDAQ	ENTA	Fri, May 17, 2013	20.81	21.86	20.32	20.88
40	NASDAQ	ENTA	Thu, May 16, 2013	20.42	21.48	20.05	20.85
39	NASDAQ	ENTA	Wed, May 15, 2013	19.87	20.62	19.51	20.40
38	NASDAQ	ENTA	Tue, May 14, 2013	19.67	19.90	19.50	19.76
37	NASDAQ	ENTA	Mon, May 13, 2013	19.95	19.95	19.43	19.79
36	NASDAQ	ENTA	Fri, May 10, 2013	20.08	20.10	19.45	19.90
35	NASDAQ	ENTA	Thu, May 9, 2013	20.10	20.10	19.90	20.05
34	NASDAQ	ENTA	Wed, May 8, 2013	19.97	20.40	19.70	20.07
33	NASDAQ	ENTA	Tue, May 7, 2013	19.78	20.04	19.70	19.92
32	NASDAQ	ENTA	Mon, May 6, 2013	19.34	20.32	19.32	19.90
31	NASDAQ	ENTA	Fri, May 3, 2013	19.64	20.38	18.77	19.37
30	NASDAQ	ENTA	Thu, May 2, 2013	19.91	20.16	18.79	19.57
29	NASDAQ	ENTA	Wed, May 1, 2013	19.96	20.49	19.50	19.73
28	NASDAQ	ENTA	Tue, Apr 30, 2013	20.50	20.50	19.70	19.96
27	NASDAQ	ENTA	Mon, Apr 29, 2013	21.29	21.29	20.05	20.43
26	NASDAQ	ENTA	Fri, Apr 26, 2013	18.75	20.95	18.75	20.62
25	NASDAQ	ENTA	Thu, Apr 25, 2013	21.00	21.50	18.00	18.52
24	NASDAQ	ENTA	Wed, Apr 24, 2013	21.20	21.32	20.73	21.01
23	NASDAQ	ENTA	Tue, Apr 23, 2013	21.21	22.40	20.35	20.99
22	NASDAQ	ENTA	Mon, Apr 22, 2013	20.23	20.82	20.23	20.43
21	NASDAQ	ENTA	Fri, Apr 19, 2013	20.80	20.82	20.03	20.13
20	NASDAQ	ENTA	Thu, Apr 18, 2013	20.03	20.64	20.00	20.64
19	NASDAQ	ENTA	Wed, Apr 17, 2013	20.50	20.50	19.50	19.90
18	NASDAQ	ENTA	Tue, Apr 16, 2013	20.74	21.80	19.88	20.00
17	NASDAQ	ENTA	Mon, Apr 15, 2013	20.27	21.00	19.78	20.35
16	NASDAQ	ENTA	Fri, Apr 12, 2013	20.93	20.93	19.05	19.68
15	NASDAQ	ENTA	Thu, Apr 11, 2013	21.50	21.72	21.03	21.12
14	NASDAQ	ENTA	Wed, Apr 10, 2013	20.78	22.17	20.49	21.69
13	NASDAQ	ENTA	Tue, Apr 9, 2013	20.99	21.00	20.50	20.65
12	NASDAQ	ENTA	Mon, Apr 8, 2013	21.19	21.19	20.19	20.80
11	NASDAQ	ENTA	Fri, Apr 5, 2013	19.85	20.43	19.71	20.34
10	NASDAQ	ENTA	Thu, Apr 4, 2013	19.98	20.41	19.58	19.84
9	NASDAQ	ENTA	Wed, Apr 3, 2013	20.21	20.59	19.50	19.93
8	NASDAQ	ENTA	Tue, Apr 2, 2013	20.13	21.38	19.54	20.16
7	NASDAQ	ENTA	Mon, Apr 1, 2013	18.26	21.81	18.26	19.93
6	NASDAQ	ENTA	Thu, Mar 28, 2013	16.98	18.50	16.92	18.20
5	NASDAQ	ENTA	Wed, Mar 27, 2013	16.95	17.23	16.58	17.09
4	NASDAQ	ENTA	Tue, Mar 26, 2013	16.99	17.31	16.90	17.09
3	NASDAQ	ENTA	Mon, Mar 25, 2013	17.40	17.40	16.80	16.83
2	NASDAQ	ENTA	Fri, Mar 22, 2013	17.57	17.57	16.71	16.81
1	NASDAQ	ENTA	Thu, Mar 21, 2013	14.51	17.85	14.31	17.18
#	Exchange	Symbol	Date	Open	High	Low	Close

Enanta Pharmaceuticals Inc NASDAQ:ENTA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024