Enzo Biochem Inc NYSE:ENZ Historical Prices

Below are the 8000 trading days of historical prices for ENZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ENZ	Thu, Mar 21, 2024	1.22	1.26	1.22	1.24
7999	NYSE	ENZ	Wed, Mar 20, 2024	1.25	1.28	1.22	1.22
7998	NYSE	ENZ	Tue, Mar 19, 2024	1.22	1.29	1.22	1.23
7997	NYSE	ENZ	Mon, Mar 18, 2024	1.26	1.29	1.21	1.25
7996	NYSE	ENZ	Fri, Mar 15, 2024	1.25	1.30	1.21	1.21
7995	NYSE	ENZ	Thu, Mar 14, 2024	1.32	1.32	1.25	1.26
7994	NYSE	ENZ	Wed, Mar 13, 2024	1.28	1.30	1.23	1.23
7993	NYSE	ENZ	Tue, Mar 12, 2024	1.31	1.31	1.27	1.27
7992	NYSE	ENZ	Mon, Mar 11, 2024	1.32	1.32	1.30	1.31
7991	NYSE	ENZ	Fri, Mar 8, 2024	1.33	1.34	1.29	1.33
7990	NYSE	ENZ	Thu, Mar 7, 2024	1.33	1.34	1.29	1.33
7989	NYSE	ENZ	Wed, Mar 6, 2024	1.33	1.35	1.33	1.33
7988	NYSE	ENZ	Tue, Mar 5, 2024	1.34	1.36	1.32	1.33
7987	NYSE	ENZ	Mon, Mar 4, 2024	1.35	1.38	1.32	1.36
7986	NYSE	ENZ	Fri, Mar 1, 2024	1.33	1.35	1.30	1.33
7985	NYSE	ENZ	Thu, Feb 29, 2024	1.34	1.35	1.27	1.33
7984	NYSE	ENZ	Wed, Feb 28, 2024	1.32	1.38	1.32	1.33
7983	NYSE	ENZ	Tue, Feb 27, 2024	1.39	1.39	1.34	1.34
7982	NYSE	ENZ	Mon, Feb 26, 2024	1.34	1.40	1.34	1.34
7981	NYSE	ENZ	Fri, Feb 23, 2024	1.35	1.38	1.34	1.38
7980	NYSE	ENZ	Thu, Feb 22, 2024	1.36	1.39	1.33	1.35
7979	NYSE	ENZ	Wed, Feb 21, 2024	1.29	1.36	1.29	1.33
7978	NYSE	ENZ	Tue, Feb 20, 2024	1.26	1.39	1.26	1.33
7977	NYSE	ENZ	Fri, Feb 16, 2024	1.38	1.38	1.35	1.36
7976	NYSE	ENZ	Thu, Feb 15, 2024	1.37	1.39	1.34	1.35
7975	NYSE	ENZ	Wed, Feb 14, 2024	1.34	1.39	1.34	1.39
7974	NYSE	ENZ	Tue, Feb 13, 2024	1.39	1.40	1.34	1.35
7973	NYSE	ENZ	Mon, Feb 12, 2024	1.35	1.39	1.34	1.36
7972	NYSE	ENZ	Fri, Feb 9, 2024	1.33	1.37	1.30	1.35
7971	NYSE	ENZ	Thu, Feb 8, 2024	1.26	1.37	1.26	1.35
7970	NYSE	ENZ	Wed, Feb 7, 2024	1.24	1.28	1.24	1.27
7969	NYSE	ENZ	Tue, Feb 6, 2024	1.23	1.28	1.22	1.25
7968	NYSE	ENZ	Mon, Feb 5, 2024	1.26	1.27	1.20	1.24
7967	NYSE	ENZ	Fri, Feb 2, 2024	1.24	1.29	1.24	1.27
7966	NYSE	ENZ	Thu, Feb 1, 2024	1.26	1.28	1.22	1.26
7965	NYSE	ENZ	Wed, Jan 31, 2024	1.27	1.28	1.26	1.26
7964	NYSE	ENZ	Tue, Jan 30, 2024	1.27	1.30	1.25	1.28
7963	NYSE	ENZ	Mon, Jan 29, 2024	1.30	1.31	1.25	1.27
7962	NYSE	ENZ	Fri, Jan 26, 2024	1.30	1.31	1.26	1.30
7961	NYSE	ENZ	Thu, Jan 25, 2024	1.35	1.35	1.27	1.28
7960	NYSE	ENZ	Wed, Jan 24, 2024	1.30	1.37	1.26	1.30
7959	NYSE	ENZ	Tue, Jan 23, 2024	1.29	1.38	1.29	1.31
7958	NYSE	ENZ	Mon, Jan 22, 2024	1.34	1.41	1.29	1.30
7957	NYSE	ENZ	Fri, Jan 19, 2024	1.41	1.41	1.32	1.36
7956	NYSE	ENZ	Thu, Jan 18, 2024	1.41	1.44	1.38	1.38
7955	NYSE	ENZ	Wed, Jan 17, 2024	1.38	1.41	1.33	1.40
7954	NYSE	ENZ	Tue, Jan 16, 2024	1.37	1.41	1.36	1.40
7953	NYSE	ENZ	Fri, Jan 12, 2024	1.39	1.44	1.38	1.39
7952	NYSE	ENZ	Thu, Jan 11, 2024	1.39	1.41	1.37	1.40
7951	NYSE	ENZ	Wed, Jan 10, 2024	1.43	1.43	1.38	1.40
7950	NYSE	ENZ	Tue, Jan 9, 2024	1.40	1.43	1.39	1.41
7949	NYSE	ENZ	Mon, Jan 8, 2024	1.39	1.41	1.36	1.40
7948	NYSE	ENZ	Fri, Jan 5, 2024	1.40	1.40	1.36	1.36
7947	NYSE	ENZ	Thu, Jan 4, 2024	1.41	1.43	1.40	1.40
7946	NYSE	ENZ	Wed, Jan 3, 2024	1.49	1.50	1.40	1.43
7945	NYSE	ENZ	Tue, Jan 2, 2024	1.38	1.50	1.33	1.50
7944	NYSE	ENZ	Fri, Dec 29, 2023	1.36	1.39	1.34	1.39
7943	NYSE	ENZ	Thu, Dec 28, 2023	1.37	1.39	1.35	1.38
7942	NYSE	ENZ	Wed, Dec 27, 2023	1.36	1.40	1.35	1.37
7941	NYSE	ENZ	Tue, Dec 26, 2023	1.40	1.42	1.35	1.38
7940	NYSE	ENZ	Fri, Dec 22, 2023	1.41	1.42	1.35	1.40
7939	NYSE	ENZ	Thu, Dec 21, 2023	1.42	1.43	1.36	1.40
7938	NYSE	ENZ	Wed, Dec 20, 2023	1.36	1.43	1.36	1.43
7937	NYSE	ENZ	Tue, Dec 19, 2023	1.35	1.42	1.35	1.35
7936	NYSE	ENZ	Mon, Dec 18, 2023	1.33	1.38	1.29	1.35
7935	NYSE	ENZ	Fri, Dec 15, 2023	1.30	1.36	1.28	1.33
7934	NYSE	ENZ	Thu, Dec 14, 2023	1.28	1.36	1.28	1.30
7933	NYSE	ENZ	Wed, Dec 13, 2023	1.20	1.30	1.20	1.28
7932	NYSE	ENZ	Tue, Dec 12, 2023	1.23	1.27	1.23	1.23
7931	NYSE	ENZ	Mon, Dec 11, 2023	1.29	1.29	1.22	1.25
7930	NYSE	ENZ	Fri, Dec 8, 2023	1.21	1.28	1.21	1.27
7929	NYSE	ENZ	Thu, Dec 7, 2023	1.21	1.30	1.19	1.21
7928	NYSE	ENZ	Wed, Dec 6, 2023	1.22	1.28	1.22	1.22
7927	NYSE	ENZ	Tue, Dec 5, 2023	1.23	1.27	1.22	1.24
7926	NYSE	ENZ	Mon, Dec 4, 2023	1.25	1.29	1.24	1.26
7925	NYSE	ENZ	Fri, Dec 1, 2023	1.22	1.30	1.22	1.27
7924	NYSE	ENZ	Thu, Nov 30, 2023	1.22	1.28	1.22	1.25
7923	NYSE	ENZ	Wed, Nov 29, 2023	1.24	1.29	1.24	1.25
7922	NYSE	ENZ	Tue, Nov 28, 2023	1.22	1.31	1.22	1.26
7921	NYSE	ENZ	Mon, Nov 27, 2023	1.25	1.33	1.24	1.25
7920	NYSE	ENZ	Fri, Nov 24, 2023	1.25	1.30	1.23	1.28
7919	NYSE	ENZ	Wed, Nov 22, 2023	1.28	1.31	1.23	1.23
7918	NYSE	ENZ	Tue, Nov 21, 2023	1.30	1.30	1.24	1.26
7917	NYSE	ENZ	Mon, Nov 20, 2023	1.33	1.34	1.26	1.27
7916	NYSE	ENZ	Fri, Nov 17, 2023	1.21	1.30	1.20	1.30
7915	NYSE	ENZ	Thu, Nov 16, 2023	1.20	1.22	1.20	1.22
7914	NYSE	ENZ	Wed, Nov 15, 2023	1.22	1.27	1.20	1.22
7913	NYSE	ENZ	Tue, Nov 14, 2023	1.22	1.26	1.21	1.24
7912	NYSE	ENZ	Mon, Nov 13, 2023	1.22	1.24	1.19	1.22
7911	NYSE	ENZ	Fri, Nov 10, 2023	1.25	1.25	1.16	1.23
7910	NYSE	ENZ	Thu, Nov 9, 2023	1.28	1.30	1.26	1.27
7909	NYSE	ENZ	Wed, Nov 8, 2023	1.33	1.35	1.30	1.31
7908	NYSE	ENZ	Tue, Nov 7, 2023	1.35	1.37	1.33	1.33
7907	NYSE	ENZ	Mon, Nov 6, 2023	1.32	1.42	1.32	1.34
7906	NYSE	ENZ	Fri, Nov 3, 2023	1.33	1.38	1.31	1.36
7905	NYSE	ENZ	Thu, Nov 2, 2023	1.33	1.37	1.32	1.32
7904	NYSE	ENZ	Wed, Nov 1, 2023	1.37	1.37	1.32	1.34
7903	NYSE	ENZ	Tue, Oct 31, 2023	1.38	1.39	1.34	1.34
7902	NYSE	ENZ	Mon, Oct 30, 2023	1.38	1.42	1.34	1.41
7901	NYSE	ENZ	Fri, Oct 27, 2023	1.40	1.40	1.33	1.38
7900	NYSE	ENZ	Thu, Oct 26, 2023	1.39	1.39	1.33	1.36
7899	NYSE	ENZ	Wed, Oct 25, 2023	1.37	1.39	1.33	1.39
7898	NYSE	ENZ	Tue, Oct 24, 2023	1.37	1.40	1.33	1.38
7897	NYSE	ENZ	Mon, Oct 23, 2023	1.40	1.43	1.35	1.37
7896	NYSE	ENZ	Fri, Oct 20, 2023	1.35	1.40	1.33	1.40
7895	NYSE	ENZ	Thu, Oct 19, 2023	1.37	1.38	1.33	1.33
7894	NYSE	ENZ	Wed, Oct 18, 2023	1.39	1.42	1.35	1.38
7893	NYSE	ENZ	Tue, Oct 17, 2023	1.38	1.41	1.35	1.38
7892	NYSE	ENZ	Mon, Oct 16, 2023	1.42	1.46	1.38	1.38
7891	NYSE	ENZ	Fri, Oct 13, 2023	1.42	1.45	1.39	1.43
7890	NYSE	ENZ	Thu, Oct 12, 2023	1.40	1.44	1.39	1.44
7889	NYSE	ENZ	Wed, Oct 11, 2023	1.41	1.43	1.40	1.40
7888	NYSE	ENZ	Tue, Oct 10, 2023	1.40	1.43	1.40	1.41
7887	NYSE	ENZ	Mon, Oct 9, 2023	1.39	1.40	1.39	1.40
7886	NYSE	ENZ	Fri, Oct 6, 2023	1.40	1.43	1.38	1.42
7885	NYSE	ENZ	Thu, Oct 5, 2023	1.37	1.39	1.35	1.39
7884	NYSE	ENZ	Wed, Oct 4, 2023	1.34	1.39	1.34	1.36
7883	NYSE	ENZ	Tue, Oct 3, 2023	1.37	1.39	1.35	1.35
7882	NYSE	ENZ	Mon, Oct 2, 2023	1.38	1.40	1.37	1.39
7881	NYSE	ENZ	Fri, Sep 29, 2023	1.39	1.43	1.38	1.40
7880	NYSE	ENZ	Thu, Sep 28, 2023	1.37	1.40	1.37	1.39
7879	NYSE	ENZ	Wed, Sep 27, 2023	1.38	1.40	1.37	1.38
7878	NYSE	ENZ	Tue, Sep 26, 2023	1.38	1.41	1.37	1.38
7877	NYSE	ENZ	Mon, Sep 25, 2023	1.37	1.45	1.37	1.38
7876	NYSE	ENZ	Fri, Sep 22, 2023	1.37	1.39	1.37	1.37
7875	NYSE	ENZ	Thu, Sep 21, 2023	1.38	1.39	1.36	1.37
7874	NYSE	ENZ	Wed, Sep 20, 2023	1.40	1.44	1.36	1.39
7873	NYSE	ENZ	Tue, Sep 19, 2023	1.36	1.50	1.36	1.42
7872	NYSE	ENZ	Mon, Sep 18, 2023	1.30	1.40	1.30	1.33
7871	NYSE	ENZ	Fri, Sep 15, 2023	1.36	1.38	1.30	1.30
7870	NYSE	ENZ	Thu, Sep 14, 2023	1.36	1.41	1.35	1.38
7869	NYSE	ENZ	Wed, Sep 13, 2023	1.36	1.40	1.30	1.35
7868	NYSE	ENZ	Tue, Sep 12, 2023	1.43	1.43	1.34	1.34
7867	NYSE	ENZ	Mon, Sep 11, 2023	1.46	1.48	1.42	1.45
7866	NYSE	ENZ	Fri, Sep 8, 2023	1.48	1.48	1.41	1.42
7865	NYSE	ENZ	Thu, Sep 7, 2023	1.52	1.52	1.46	1.47
7864	NYSE	ENZ	Wed, Sep 6, 2023	1.56	1.57	1.51	1.52
7863	NYSE	ENZ	Tue, Sep 5, 2023	1.56	1.57	1.55	1.56
7862	NYSE	ENZ	Fri, Sep 1, 2023	1.55	1.57	1.53	1.55
7861	NYSE	ENZ	Thu, Aug 31, 2023	1.53	1.57	1.52	1.54
7860	NYSE	ENZ	Wed, Aug 30, 2023	1.58	1.60	1.53	1.53
7859	NYSE	ENZ	Tue, Aug 29, 2023	1.58	1.60	1.57	1.58
7858	NYSE	ENZ	Mon, Aug 28, 2023	1.60	1.62	1.56	1.59
7857	NYSE	ENZ	Fri, Aug 25, 2023	1.57	1.61	1.56	1.61
7856	NYSE	ENZ	Thu, Aug 24, 2023	1.60	1.64	1.57	1.59
7855	NYSE	ENZ	Wed, Aug 23, 2023	1.58	1.62	1.58	1.61
7854	NYSE	ENZ	Tue, Aug 22, 2023	1.61	1.63	1.59	1.60
7853	NYSE	ENZ	Mon, Aug 21, 2023	1.61	1.68	1.59	1.61
7852	NYSE	ENZ	Fri, Aug 18, 2023	1.59	1.62	1.59	1.60
7851	NYSE	ENZ	Thu, Aug 17, 2023	1.62	1.63	1.58	1.59
7850	NYSE	ENZ	Wed, Aug 16, 2023	1.57	1.63	1.57	1.61
7849	NYSE	ENZ	Tue, Aug 15, 2023	1.58	1.67	1.57	1.58
7848	NYSE	ENZ	Mon, Aug 14, 2023	1.62	1.67	1.58	1.60
7847	NYSE	ENZ	Fri, Aug 11, 2023	1.62	1.69	1.60	1.62
7846	NYSE	ENZ	Thu, Aug 10, 2023	1.51	1.71	1.46	1.64
7845	NYSE	ENZ	Wed, Aug 9, 2023	1.53	1.54	1.50	1.53
7844	NYSE	ENZ	Tue, Aug 8, 2023	1.51	1.56	1.49	1.54
7843	NYSE	ENZ	Mon, Aug 7, 2023	1.49	1.55	1.49	1.54
7842	NYSE	ENZ	Fri, Aug 4, 2023	1.49	1.54	1.46	1.54
7841	NYSE	ENZ	Thu, Aug 3, 2023	1.48	1.59	1.43	1.55
7840	NYSE	ENZ	Wed, Aug 2, 2023	1.39	1.49	1.39	1.46
7839	NYSE	ENZ	Tue, Aug 1, 2023	1.46	1.47	1.43	1.46
7838	NYSE	ENZ	Mon, Jul 31, 2023	1.46	1.50	1.44	1.48
7837	NYSE	ENZ	Fri, Jul 28, 2023	1.51	1.53	1.48	1.49
7836	NYSE	ENZ	Thu, Jul 27, 2023	1.54	1.56	1.49	1.53
7835	NYSE	ENZ	Wed, Jul 26, 2023	1.44	1.59	1.44	1.56
7834	NYSE	ENZ	Tue, Jul 25, 2023	1.50	1.56	1.41	1.51
7833	NYSE	ENZ	Mon, Jul 24, 2023	1.38	1.39	1.34	1.36
7832	NYSE	ENZ	Fri, Jul 21, 2023	1.36	1.42	1.35	1.41
7831	NYSE	ENZ	Thu, Jul 20, 2023	1.41	1.42	1.32	1.32
7830	NYSE	ENZ	Wed, Jul 19, 2023	1.40	1.44	1.39	1.40
7829	NYSE	ENZ	Tue, Jul 18, 2023	1.33	1.45	1.32	1.38
7828	NYSE	ENZ	Mon, Jul 17, 2023	1.36	1.38	1.19	1.30
7827	NYSE	ENZ	Fri, Jul 14, 2023	1.41	1.46	1.32	1.33
7826	NYSE	ENZ	Thu, Jul 13, 2023	1.47	1.49	1.43	1.43
7825	NYSE	ENZ	Wed, Jul 12, 2023	1.58	1.62	1.48	1.48
7824	NYSE	ENZ	Tue, Jul 11, 2023	1.66	1.67	1.58	1.60
7823	NYSE	ENZ	Mon, Jul 10, 2023	1.80	1.84	1.78	1.82
7822	NYSE	ENZ	Fri, Jul 7, 2023	1.77	1.81	1.76	1.80
7821	NYSE	ENZ	Thu, Jul 6, 2023	1.81	1.84	1.78	1.80
7820	NYSE	ENZ	Wed, Jul 5, 2023	1.86	1.87	1.80	1.83
7819	NYSE	ENZ	Mon, Jul 3, 2023	1.80	1.89	1.80	1.87
7818	NYSE	ENZ	Fri, Jun 30, 2023	1.86	1.88	1.81	1.84
7817	NYSE	ENZ	Thu, Jun 29, 2023	1.84	1.88	1.83	1.88
7816	NYSE	ENZ	Wed, Jun 28, 2023	1.83	1.90	1.82	1.85
7815	NYSE	ENZ	Tue, Jun 27, 2023	1.87	1.94	1.85	1.87
7814	NYSE	ENZ	Mon, Jun 26, 2023	1.89	1.91	1.81	1.90
7813	NYSE	ENZ	Fri, Jun 23, 2023	1.90	1.91	1.84	1.91
7812	NYSE	ENZ	Thu, Jun 22, 2023	1.94	1.98	1.91	1.93
7811	NYSE	ENZ	Wed, Jun 21, 2023	1.91	1.98	1.87	1.96
7810	NYSE	ENZ	Tue, Jun 20, 2023	2.00	2.06	1.88	1.94
7809	NYSE	ENZ	Fri, Jun 16, 2023	2.06	2.06	1.90	2.01
7808	NYSE	ENZ	Thu, Jun 15, 2023	1.92	2.05	1.85	2.04
7807	NYSE	ENZ	Wed, Jun 14, 2023	2.09	2.14	1.93	1.93
7806	NYSE	ENZ	Tue, Jun 13, 2023	2.11	2.15	2.08	2.09
7805	NYSE	ENZ	Mon, Jun 12, 2023	2.17	2.17	2.08	2.11
7804	NYSE	ENZ	Fri, Jun 9, 2023	2.19	2.21	2.17	2.18
7803	NYSE	ENZ	Thu, Jun 8, 2023	2.18	2.23	2.17	2.20
7802	NYSE	ENZ	Wed, Jun 7, 2023	2.22	2.24	2.19	2.19
7801	NYSE	ENZ	Tue, Jun 6, 2023	2.22	2.27	2.20	2.21
7800	NYSE	ENZ	Mon, Jun 5, 2023	2.20	2.25	2.20	2.21
7799	NYSE	ENZ	Fri, Jun 2, 2023	2.18	2.23	2.13	2.21
7798	NYSE	ENZ	Thu, Jun 1, 2023	2.20	2.24	2.19	2.19
7797	NYSE	ENZ	Wed, May 31, 2023	2.22	2.24	2.18	2.20
7796	NYSE	ENZ	Tue, May 30, 2023	2.34	2.35	2.26	2.28
7795	NYSE	ENZ	Fri, May 26, 2023	2.28	2.33	2.25	2.29
7794	NYSE	ENZ	Thu, May 25, 2023	2.33	2.40	2.27	2.29
7793	NYSE	ENZ	Wed, May 24, 2023	2.31	2.42	2.31	2.34
7792	NYSE	ENZ	Tue, May 23, 2023	2.35	2.40	2.29	2.36
7791	NYSE	ENZ	Mon, May 22, 2023	2.40	2.50	2.35	2.35
7790	NYSE	ENZ	Fri, May 19, 2023	2.23	2.43	2.23	2.41
7789	NYSE	ENZ	Thu, May 18, 2023	2.30	2.35	2.20	2.22
7788	NYSE	ENZ	Wed, May 17, 2023	2.40	2.40	2.29	2.31
7787	NYSE	ENZ	Tue, May 16, 2023	2.32	2.44	2.32	2.39
7786	NYSE	ENZ	Mon, May 15, 2023	2.44	2.48	2.30	2.38
7785	NYSE	ENZ	Fri, May 12, 2023	2.56	2.56	2.40	2.45
7784	NYSE	ENZ	Thu, May 11, 2023	2.60	2.74	2.54	2.54
7783	NYSE	ENZ	Wed, May 10, 2023	2.62	2.70	2.56	2.66
7782	NYSE	ENZ	Tue, May 9, 2023	2.56	2.63	2.55	2.62
7781	NYSE	ENZ	Mon, May 8, 2023	2.58	2.62	2.53	2.54
7780	NYSE	ENZ	Fri, May 5, 2023	2.62	2.65	2.54	2.57
7779	NYSE	ENZ	Thu, May 4, 2023	2.56	2.67	2.55	2.64
7778	NYSE	ENZ	Wed, May 3, 2023	2.57	2.66	2.52	2.59
7777	NYSE	ENZ	Tue, May 2, 2023	2.46	2.61	2.45	2.55
7776	NYSE	ENZ	Mon, May 1, 2023	2.53	2.54	2.47	2.47
7775	NYSE	ENZ	Fri, Apr 28, 2023	2.51	2.56	2.48	2.53
7774	NYSE	ENZ	Thu, Apr 27, 2023	2.48	2.54	2.48	2.51
7773	NYSE	ENZ	Wed, Apr 26, 2023	2.45	2.59	2.45	2.47
7772	NYSE	ENZ	Tue, Apr 25, 2023	2.53	2.54	2.47	2.48
7771	NYSE	ENZ	Mon, Apr 24, 2023	2.59	2.67	2.49	2.54
7770	NYSE	ENZ	Fri, Apr 21, 2023	2.55	2.65	2.52	2.58
7769	NYSE	ENZ	Thu, Apr 20, 2023	2.40	2.58	2.40	2.54
7768	NYSE	ENZ	Wed, Apr 19, 2023	2.44	2.49	2.39	2.42
7767	NYSE	ENZ	Tue, Apr 18, 2023	2.55	2.56	2.40	2.44
7766	NYSE	ENZ	Mon, Apr 17, 2023	2.54	2.61	2.54	2.55
7765	NYSE	ENZ	Fri, Apr 14, 2023	2.61	2.63	2.54	2.54
7764	NYSE	ENZ	Thu, Apr 13, 2023	2.54	2.70	2.54	2.61
7763	NYSE	ENZ	Wed, Apr 12, 2023	2.58	2.60	2.52	2.54
7762	NYSE	ENZ	Tue, Apr 11, 2023	2.47	2.59	2.46	2.57
7761	NYSE	ENZ	Mon, Apr 10, 2023	2.46	2.53	2.42	2.46
7760	NYSE	ENZ	Thu, Apr 6, 2023	2.44	2.54	2.40	2.50
7759	NYSE	ENZ	Wed, Apr 5, 2023	2.35	2.44	2.35	2.43
7758	NYSE	ENZ	Tue, Apr 4, 2023	2.34	2.38	2.29	2.35
7757	NYSE	ENZ	Mon, Apr 3, 2023	2.43	2.47	2.30	2.34
7756	NYSE	ENZ	Fri, Mar 31, 2023	2.36	2.45	2.31	2.43
7755	NYSE	ENZ	Thu, Mar 30, 2023	2.48	2.51	2.33	2.38
7754	NYSE	ENZ	Wed, Mar 29, 2023	2.45	2.52	2.33	2.51
7753	NYSE	ENZ	Tue, Mar 28, 2023	2.23	2.50	2.19	2.43
7752	NYSE	ENZ	Mon, Mar 27, 2023	2.20	2.24	2.18	2.24
7751	NYSE	ENZ	Fri, Mar 24, 2023	2.12	2.23	2.11	2.17
7750	NYSE	ENZ	Thu, Mar 23, 2023	2.06	2.24	2.03	2.13
7749	NYSE	ENZ	Wed, Mar 22, 2023	2.10	2.15	2.00	2.05
7748	NYSE	ENZ	Tue, Mar 21, 2023	2.15	2.23	2.03	2.04
7747	NYSE	ENZ	Mon, Mar 20, 2023	2.19	2.46	2.19	2.24
7746	NYSE	ENZ	Fri, Mar 17, 2023	2.18	2.39	1.96	2.25
7745	NYSE	ENZ	Thu, Mar 16, 2023	1.03	1.19	1.01	1.19
7744	NYSE	ENZ	Wed, Mar 15, 2023	1.08	1.09	1.00	1.00
7743	NYSE	ENZ	Tue, Mar 14, 2023	1.09	1.21	1.04	1.04
7742	NYSE	ENZ	Mon, Mar 13, 2023	1.10	1.15	1.09	1.10
7741	NYSE	ENZ	Fri, Mar 10, 2023	1.16	1.20	1.10	1.11
7740	NYSE	ENZ	Thu, Mar 9, 2023	1.22	1.24	1.15	1.16
7739	NYSE	ENZ	Wed, Mar 8, 2023	1.25	1.25	1.17	1.21
7738	NYSE	ENZ	Tue, Mar 7, 2023	1.16	1.30	1.16	1.25
7737	NYSE	ENZ	Mon, Mar 6, 2023	1.15	1.17	1.10	1.16
7736	NYSE	ENZ	Fri, Mar 3, 2023	1.15	1.20	1.09	1.10
7735	NYSE	ENZ	Thu, Mar 2, 2023	1.11	1.17	1.11	1.13
7734	NYSE	ENZ	Wed, Mar 1, 2023	1.16	1.17	1.11	1.12
7733	NYSE	ENZ	Tue, Feb 28, 2023	1.13	1.21	1.13	1.13
7732	NYSE	ENZ	Mon, Feb 27, 2023	1.17	1.21	1.08	1.14
7731	NYSE	ENZ	Fri, Feb 24, 2023	1.17	1.21	1.06	1.17
7730	NYSE	ENZ	Thu, Feb 23, 2023	1.25	1.28	1.17	1.21
7729	NYSE	ENZ	Wed, Feb 22, 2023	1.26	1.27	1.24	1.24
7728	NYSE	ENZ	Tue, Feb 21, 2023	1.26	1.35	1.24	1.24
7727	NYSE	ENZ	Fri, Feb 17, 2023	1.25	1.30	1.25	1.30
7726	NYSE	ENZ	Thu, Feb 16, 2023	1.25	1.29	1.24	1.28
7725	NYSE	ENZ	Wed, Feb 15, 2023	1.31	1.34	1.28	1.28
7724	NYSE	ENZ	Tue, Feb 14, 2023	1.33	1.35	1.27	1.31
7723	NYSE	ENZ	Mon, Feb 13, 2023	1.31	1.32	1.25	1.27
7722	NYSE	ENZ	Fri, Feb 10, 2023	1.35	1.36	1.28	1.29
7721	NYSE	ENZ	Thu, Feb 9, 2023	1.36	1.37	1.31	1.33
7720	NYSE	ENZ	Wed, Feb 8, 2023	1.43	1.47	1.34	1.35
7719	NYSE	ENZ	Tue, Feb 7, 2023	1.39	1.42	1.37	1.40
7718	NYSE	ENZ	Mon, Feb 6, 2023	1.42	1.47	1.36	1.36
7717	NYSE	ENZ	Fri, Feb 3, 2023	1.37	1.46	1.35	1.43
7716	NYSE	ENZ	Thu, Feb 2, 2023	1.40	1.44	1.33	1.37
7715	NYSE	ENZ	Wed, Feb 1, 2023	1.38	1.38	1.36	1.36
7714	NYSE	ENZ	Tue, Jan 31, 2023	1.40	1.43	1.34	1.34
7713	NYSE	ENZ	Mon, Jan 30, 2023	1.43	1.45	1.34	1.38
7712	NYSE	ENZ	Fri, Jan 27, 2023	1.43	1.46	1.34	1.41
7711	NYSE	ENZ	Thu, Jan 26, 2023	1.53	1.55	1.47	1.50
7710	NYSE	ENZ	Wed, Jan 25, 2023	1.49	1.54	1.46	1.49
7709	NYSE	ENZ	Tue, Jan 24, 2023	1.59	1.59	1.50	1.52
7708	NYSE	ENZ	Mon, Jan 23, 2023	1.47	1.66	1.47	1.55
7707	NYSE	ENZ	Fri, Jan 20, 2023	1.64	1.64	1.50	1.55
7706	NYSE	ENZ	Thu, Jan 19, 2023	1.49	1.61	1.49	1.58
7705	NYSE	ENZ	Wed, Jan 18, 2023	1.56	1.57	1.47	1.49
7704	NYSE	ENZ	Tue, Jan 17, 2023	1.49	1.55	1.45	1.53
7703	NYSE	ENZ	Fri, Jan 13, 2023	1.47	1.52	1.47	1.52
7702	NYSE	ENZ	Thu, Jan 12, 2023	1.52	1.55	1.48	1.49
7701	NYSE	ENZ	Wed, Jan 11, 2023	1.45	1.52	1.45	1.52
7700	NYSE	ENZ	Tue, Jan 10, 2023	1.45	1.49	1.43	1.49
7699	NYSE	ENZ	Mon, Jan 9, 2023	1.40	1.45	1.40	1.44
7698	NYSE	ENZ	Fri, Jan 6, 2023	1.34	1.40	1.32	1.40
7697	NYSE	ENZ	Thu, Jan 5, 2023	1.31	1.42	1.31	1.36
7696	NYSE	ENZ	Wed, Jan 4, 2023	1.33	1.40	1.31	1.35
7695	NYSE	ENZ	Tue, Jan 3, 2023	1.45	1.49	1.38	1.38
7694	NYSE	ENZ	Fri, Dec 30, 2022	1.34	1.44	1.34	1.43
7693	NYSE	ENZ	Thu, Dec 29, 2022	1.26	1.39	1.26	1.38
7692	NYSE	ENZ	Wed, Dec 28, 2022	1.19	1.29	1.19	1.28
7691	NYSE	ENZ	Tue, Dec 27, 2022	1.27	1.28	1.21	1.22
7690	NYSE	ENZ	Fri, Dec 23, 2022	1.26	1.31	1.22	1.31
7689	NYSE	ENZ	Thu, Dec 22, 2022	1.33	1.35	1.26	1.28
7688	NYSE	ENZ	Wed, Dec 21, 2022	1.32	1.37	1.28	1.34
7687	NYSE	ENZ	Tue, Dec 20, 2022	1.34	1.37	1.34	1.35
7686	NYSE	ENZ	Mon, Dec 19, 2022	1.39	1.41	1.28	1.37
7685	NYSE	ENZ	Fri, Dec 16, 2022	1.13	1.34	1.12	1.33
7684	NYSE	ENZ	Thu, Dec 15, 2022	1.25	1.25	1.11	1.16
7683	NYSE	ENZ	Wed, Dec 14, 2022	1.46	1.48	1.26	1.26
7682	NYSE	ENZ	Tue, Dec 13, 2022	1.71	1.72	1.38	1.40
7681	NYSE	ENZ	Mon, Dec 12, 2022	1.83	1.91	1.83	1.85
7680	NYSE	ENZ	Fri, Dec 9, 2022	1.88	1.88	1.84	1.86
7679	NYSE	ENZ	Thu, Dec 8, 2022	1.85	1.93	1.83	1.88
7678	NYSE	ENZ	Wed, Dec 7, 2022	1.76	1.87	1.76	1.85
7677	NYSE	ENZ	Tue, Dec 6, 2022	1.89	1.91	1.74	1.78
7676	NYSE	ENZ	Mon, Dec 5, 2022	1.95	2.06	1.87	1.88
7675	NYSE	ENZ	Fri, Dec 2, 2022	1.95	2.00	1.95	1.98
7674	NYSE	ENZ	Thu, Dec 1, 2022	1.95	2.02	1.95	1.95
7673	NYSE	ENZ	Wed, Nov 30, 2022	2.05	2.05	1.95	1.99
7672	NYSE	ENZ	Tue, Nov 29, 2022	2.16	2.16	1.99	2.00
7671	NYSE	ENZ	Mon, Nov 28, 2022	1.99	2.01	1.93	1.93
7670	NYSE	ENZ	Fri, Nov 25, 2022	1.98	2.03	1.96	1.96
7669	NYSE	ENZ	Wed, Nov 23, 2022	2.01	2.06	1.90	1.97
7668	NYSE	ENZ	Tue, Nov 22, 2022	2.00	2.04	1.98	1.99
7667	NYSE	ENZ	Mon, Nov 21, 2022	2.00	2.03	1.98	1.99
7666	NYSE	ENZ	Fri, Nov 18, 2022	2.06	2.15	1.98	1.98
7665	NYSE	ENZ	Thu, Nov 17, 2022	2.10	2.15	2.06	2.06
7664	NYSE	ENZ	Wed, Nov 16, 2022	2.18	2.27	2.09	2.10
7663	NYSE	ENZ	Tue, Nov 15, 2022	2.39	2.43	2.20	2.23
7662	NYSE	ENZ	Mon, Nov 14, 2022	2.43	2.43	2.27	2.33
7661	NYSE	ENZ	Fri, Nov 11, 2022	2.38	2.48	2.38	2.42
7660	NYSE	ENZ	Thu, Nov 10, 2022	2.17	2.38	2.17	2.38
7659	NYSE	ENZ	Wed, Nov 9, 2022	2.19	2.26	2.15	2.18
7658	NYSE	ENZ	Tue, Nov 8, 2022	2.23	2.26	2.22	2.23
7657	NYSE	ENZ	Mon, Nov 7, 2022	2.16	2.26	2.13	2.24
7656	NYSE	ENZ	Fri, Nov 4, 2022	2.12	2.21	2.08	2.19
7655	NYSE	ENZ	Thu, Nov 3, 2022	2.16	2.18	2.09	2.13
7654	NYSE	ENZ	Wed, Nov 2, 2022	2.20	2.23	2.14	2.20
7653	NYSE	ENZ	Tue, Nov 1, 2022	2.15	2.21	2.09	2.17
7652	NYSE	ENZ	Mon, Oct 31, 2022	2.13	2.18	2.10	2.14
7651	NYSE	ENZ	Fri, Oct 28, 2022	2.11	2.18	2.05	2.17
7650	NYSE	ENZ	Thu, Oct 27, 2022	2.13	2.16	2.02	2.09
7649	NYSE	ENZ	Wed, Oct 26, 2022	2.17	2.21	2.07	2.10
7648	NYSE	ENZ	Tue, Oct 25, 2022	2.21	2.24	2.15	2.18
7647	NYSE	ENZ	Mon, Oct 24, 2022	2.31	2.34	2.15	2.22
7646	NYSE	ENZ	Fri, Oct 21, 2022	2.19	2.29	2.19	2.26
7645	NYSE	ENZ	Thu, Oct 20, 2022	2.19	2.26	2.19	2.22
7644	NYSE	ENZ	Wed, Oct 19, 2022	2.18	2.25	2.15	2.20
7643	NYSE	ENZ	Tue, Oct 18, 2022	2.10	2.24	2.10	2.18
7642	NYSE	ENZ	Mon, Oct 17, 2022	2.08	2.11	2.07	2.08
7641	NYSE	ENZ	Fri, Oct 14, 2022	2.10	2.12	2.05	2.12
7640	NYSE	ENZ	Thu, Oct 13, 2022	2.06	2.14	2.05	2.14
7639	NYSE	ENZ	Wed, Oct 12, 2022	2.15	2.15	2.08	2.12
7638	NYSE	ENZ	Tue, Oct 11, 2022	2.11	2.19	2.05	2.10
7637	NYSE	ENZ	Mon, Oct 10, 2022	2.22	2.22	2.16	2.17
7636	NYSE	ENZ	Fri, Oct 7, 2022	2.20	2.24	2.13	2.20
7635	NYSE	ENZ	Thu, Oct 6, 2022	2.34	2.38	2.22	2.26
7634	NYSE	ENZ	Wed, Oct 5, 2022	2.30	2.38	2.29	2.32
7633	NYSE	ENZ	Tue, Oct 4, 2022	2.35	2.49	2.30	2.32
7632	NYSE	ENZ	Mon, Oct 3, 2022	2.23	2.46	2.22	2.37
7631	NYSE	ENZ	Fri, Sep 30, 2022	2.25	2.30	2.21	2.23
7630	NYSE	ENZ	Thu, Sep 29, 2022	2.22	2.22	2.14	2.19
7629	NYSE	ENZ	Wed, Sep 28, 2022	2.17	2.23	2.14	2.21
7628	NYSE	ENZ	Tue, Sep 27, 2022	2.13	2.15	2.08	2.10
7627	NYSE	ENZ	Mon, Sep 26, 2022	2.11	2.27	2.08	2.13
7626	NYSE	ENZ	Fri, Sep 23, 2022	2.23	2.24	2.08	2.15
7625	NYSE	ENZ	Thu, Sep 22, 2022	2.24	2.30	2.23	2.25
7624	NYSE	ENZ	Wed, Sep 21, 2022	2.23	2.28	2.23	2.26
7623	NYSE	ENZ	Tue, Sep 20, 2022	2.47	2.50	2.22	2.28
7622	NYSE	ENZ	Mon, Sep 19, 2022	2.49	2.54	2.41	2.52
7621	NYSE	ENZ	Fri, Sep 16, 2022	2.22	2.69	2.14	2.67
7620	NYSE	ENZ	Thu, Sep 15, 2022	2.20	2.30	2.19	2.26
7619	NYSE	ENZ	Wed, Sep 14, 2022	2.22	2.26	2.17	2.20
7618	NYSE	ENZ	Tue, Sep 13, 2022	2.25	2.31	2.20	2.23
7617	NYSE	ENZ	Mon, Sep 12, 2022	2.36	2.40	2.33	2.33
7616	NYSE	ENZ	Fri, Sep 9, 2022	2.23	2.41	2.23	2.36
7615	NYSE	ENZ	Thu, Sep 8, 2022	2.33	2.33	2.19	2.25
7614	NYSE	ENZ	Wed, Sep 7, 2022	2.27	2.27	2.18	2.23
7613	NYSE	ENZ	Tue, Sep 6, 2022	2.37	2.39	2.17	2.25
7612	NYSE	ENZ	Fri, Sep 2, 2022	2.44	2.46	2.38	2.38
7611	NYSE	ENZ	Thu, Sep 1, 2022	2.37	2.44	2.35	2.40
7610	NYSE	ENZ	Wed, Aug 31, 2022	2.50	2.50	2.38	2.42
7609	NYSE	ENZ	Tue, Aug 30, 2022	2.48	2.51	2.48	2.50
7608	NYSE	ENZ	Mon, Aug 29, 2022	2.46	2.51	2.46	2.49
7607	NYSE	ENZ	Fri, Aug 26, 2022	2.53	2.61	2.47	2.51
7606	NYSE	ENZ	Thu, Aug 25, 2022	2.55	2.58	2.52	2.56
7605	NYSE	ENZ	Wed, Aug 24, 2022	2.57	2.65	2.51	2.54
7604	NYSE	ENZ	Tue, Aug 23, 2022	2.54	2.61	2.51	2.54
7603	NYSE	ENZ	Mon, Aug 22, 2022	2.66	2.69	2.51	2.57
7602	NYSE	ENZ	Fri, Aug 19, 2022	2.54	2.67	2.51	2.66
7601	NYSE	ENZ	Thu, Aug 18, 2022	2.64	2.64	2.55	2.59
7600	NYSE	ENZ	Wed, Aug 17, 2022	2.60	2.69	2.60	2.67
7599	NYSE	ENZ	Tue, Aug 16, 2022	2.71	2.74	2.70	2.70
7598	NYSE	ENZ	Mon, Aug 15, 2022	2.67	2.74	2.66	2.73
7597	NYSE	ENZ	Fri, Aug 12, 2022	2.67	2.72	2.66	2.67
7596	NYSE	ENZ	Thu, Aug 11, 2022	2.72	2.75	2.65	2.69
7595	NYSE	ENZ	Wed, Aug 10, 2022	2.46	2.66	2.46	2.60
7594	NYSE	ENZ	Tue, Aug 9, 2022	2.60	2.68	2.45	2.46
7593	NYSE	ENZ	Mon, Aug 8, 2022	2.61	2.68	2.57	2.57
7592	NYSE	ENZ	Fri, Aug 5, 2022	2.52	2.59	2.48	2.53
7591	NYSE	ENZ	Thu, Aug 4, 2022	2.54	2.55	2.51	2.53
7590	NYSE	ENZ	Wed, Aug 3, 2022	2.55	2.55	2.46	2.51
7589	NYSE	ENZ	Tue, Aug 2, 2022	2.42	2.53	2.42	2.52
7588	NYSE	ENZ	Mon, Aug 1, 2022	2.36	2.43	2.36	2.42
7587	NYSE	ENZ	Fri, Jul 29, 2022	2.37	2.37	2.33	2.37
7586	NYSE	ENZ	Thu, Jul 28, 2022	2.30	2.40	2.30	2.37
7585	NYSE	ENZ	Wed, Jul 27, 2022	2.42	2.46	2.31	2.33
7584	NYSE	ENZ	Tue, Jul 26, 2022	2.48	2.50	2.43	2.44
7583	NYSE	ENZ	Mon, Jul 25, 2022	2.56	2.59	2.43	2.44
7582	NYSE	ENZ	Fri, Jul 22, 2022	2.60	2.62	2.56	2.58
7581	NYSE	ENZ	Thu, Jul 21, 2022	2.59	2.62	2.56	2.62
7580	NYSE	ENZ	Wed, Jul 20, 2022	2.50	2.62	2.50	2.61
7579	NYSE	ENZ	Tue, Jul 19, 2022	2.63	2.68	2.53	2.53
7578	NYSE	ENZ	Mon, Jul 18, 2022	2.41	2.61	2.41	2.59
7577	NYSE	ENZ	Fri, Jul 15, 2022	2.38	2.46	2.38	2.40
7576	NYSE	ENZ	Thu, Jul 14, 2022	2.39	2.39	2.30	2.39
7575	NYSE	ENZ	Wed, Jul 13, 2022	2.41	2.43	2.35	2.37
7574	NYSE	ENZ	Tue, Jul 12, 2022	2.19	2.47	2.17	2.40
7573	NYSE	ENZ	Mon, Jul 11, 2022	2.25	2.27	2.19	2.20
7572	NYSE	ENZ	Fri, Jul 8, 2022	2.16	2.27	2.16	2.27
7571	NYSE	ENZ	Thu, Jul 7, 2022	2.24	2.31	2.15	2.17
7570	NYSE	ENZ	Wed, Jul 6, 2022	2.30	2.30	2.15	2.18
7569	NYSE	ENZ	Tue, Jul 5, 2022	2.10	2.33	2.10	2.30
7568	NYSE	ENZ	Fri, Jul 1, 2022	2.04	2.17	2.02	2.14
7567	NYSE	ENZ	Thu, Jun 30, 2022	2.01	2.07	1.99	2.07
7566	NYSE	ENZ	Wed, Jun 29, 2022	2.00	2.05	1.99	2.00
7565	NYSE	ENZ	Tue, Jun 28, 2022	2.01	2.06	1.98	2.00
7564	NYSE	ENZ	Mon, Jun 27, 2022	2.08	2.09	2.00	2.01
7563	NYSE	ENZ	Fri, Jun 24, 2022	2.13	2.18	2.09	2.09
7562	NYSE	ENZ	Thu, Jun 23, 2022	2.15	2.24	2.12	2.12
7561	NYSE	ENZ	Wed, Jun 22, 2022	2.24	2.28	2.15	2.19
7560	NYSE	ENZ	Tue, Jun 21, 2022	2.27	2.28	2.18	2.24
7559	NYSE	ENZ	Fri, Jun 17, 2022	2.32	2.39	2.19	2.19
7558	NYSE	ENZ	Thu, Jun 16, 2022	2.20	2.37	2.10	2.32
7557	NYSE	ENZ	Wed, Jun 15, 2022	2.10	2.30	2.10	2.23
7556	NYSE	ENZ	Tue, Jun 14, 2022	2.15	2.18	2.09	2.10
7555	NYSE	ENZ	Mon, Jun 13, 2022	2.40	2.40	2.15	2.18
7554	NYSE	ENZ	Fri, Jun 10, 2022	2.21	2.44	2.21	2.39
7553	NYSE	ENZ	Thu, Jun 9, 2022	2.39	2.41	2.23	2.24
7552	NYSE	ENZ	Wed, Jun 8, 2022	2.48	2.50	2.38	2.41
7551	NYSE	ENZ	Tue, Jun 7, 2022	2.45	2.48	2.39	2.45
7550	NYSE	ENZ	Mon, Jun 6, 2022	2.47	2.48	2.42	2.44
7549	NYSE	ENZ	Fri, Jun 3, 2022	2.47	2.47	2.40	2.45
7548	NYSE	ENZ	Thu, Jun 2, 2022	2.30	2.44	2.29	2.42
7547	NYSE	ENZ	Wed, Jun 1, 2022	2.34	2.35	2.23	2.31
7546	NYSE	ENZ	Tue, May 31, 2022	2.29	2.37	2.24	2.31
7545	NYSE	ENZ	Fri, May 27, 2022	2.17	2.32	2.17	2.26
7544	NYSE	ENZ	Thu, May 26, 2022	2.35	2.42	2.21	2.21
7543	NYSE	ENZ	Wed, May 25, 2022	2.35	2.35	2.27	2.30
7542	NYSE	ENZ	Tue, May 24, 2022	2.39	2.40	2.26	2.31
7541	NYSE	ENZ	Mon, May 23, 2022	2.36	2.42	2.32	2.41
7540	NYSE	ENZ	Fri, May 20, 2022	2.39	2.43	2.30	2.38
7539	NYSE	ENZ	Thu, May 19, 2022	2.39	2.41	2.32	2.40
7538	NYSE	ENZ	Wed, May 18, 2022	2.44	2.45	2.39	2.42
7537	NYSE	ENZ	Tue, May 17, 2022	2.41	2.51	2.40	2.48
7536	NYSE	ENZ	Mon, May 16, 2022	2.39	2.45	2.37	2.38
7535	NYSE	ENZ	Fri, May 13, 2022	2.28	2.42	2.25	2.35
7534	NYSE	ENZ	Thu, May 12, 2022	2.28	2.34	2.23	2.28
7533	NYSE	ENZ	Wed, May 11, 2022	2.41	2.43	2.29	2.30
7532	NYSE	ENZ	Tue, May 10, 2022	2.36	2.39	2.32	2.35
7531	NYSE	ENZ	Mon, May 9, 2022	2.50	2.51	2.39	2.40
7530	NYSE	ENZ	Fri, May 6, 2022	2.44	2.53	2.41	2.49
7529	NYSE	ENZ	Thu, May 5, 2022	2.40	2.50	2.40	2.49
7528	NYSE	ENZ	Wed, May 4, 2022	2.41	2.44	2.37	2.44
7527	NYSE	ENZ	Tue, May 3, 2022	2.41	2.48	2.36	2.40
7526	NYSE	ENZ	Mon, May 2, 2022	2.52	2.56	2.44	2.45
7525	NYSE	ENZ	Fri, Apr 29, 2022	2.62	2.63	2.53	2.55
7524	NYSE	ENZ	Thu, Apr 28, 2022	2.55	2.61	2.50	2.60
7523	NYSE	ENZ	Wed, Apr 27, 2022	2.58	2.62	2.55	2.56
7522	NYSE	ENZ	Tue, Apr 26, 2022	2.79	2.79	2.58	2.58
7521	NYSE	ENZ	Mon, Apr 25, 2022	2.79	2.79	2.74	2.75
7520	NYSE	ENZ	Fri, Apr 22, 2022	2.89	2.89	2.78	2.80
7519	NYSE	ENZ	Thu, Apr 21, 2022	2.93	2.96	2.85	2.87
7518	NYSE	ENZ	Wed, Apr 20, 2022	2.89	3.00	2.86	2.90
7517	NYSE	ENZ	Tue, Apr 19, 2022	2.89	2.94	2.75	2.89
7516	NYSE	ENZ	Mon, Apr 18, 2022	2.91	2.96	2.85	2.85
7515	NYSE	ENZ	Thu, Apr 14, 2022	2.90	2.95	2.87	2.88
7514	NYSE	ENZ	Wed, Apr 13, 2022	2.83	2.92	2.83	2.90
7513	NYSE	ENZ	Tue, Apr 12, 2022	2.83	2.95	2.83	2.86
7512	NYSE	ENZ	Mon, Apr 11, 2022	2.90	2.94	2.88	2.93
7511	NYSE	ENZ	Fri, Apr 8, 2022	2.95	3.06	2.88	2.92
7510	NYSE	ENZ	Thu, Apr 7, 2022	2.93	3.00	2.93	3.00
7509	NYSE	ENZ	Wed, Apr 6, 2022	2.93	3.00	2.90	2.95
7508	NYSE	ENZ	Tue, Apr 5, 2022	2.97	3.00	2.93	2.95
7507	NYSE	ENZ	Mon, Apr 4, 2022	2.96	3.01	2.90	2.97
7506	NYSE	ENZ	Fri, Apr 1, 2022	2.96	2.98	2.91	2.92
7505	NYSE	ENZ	Thu, Mar 31, 2022	2.91	2.95	2.88	2.90
7504	NYSE	ENZ	Wed, Mar 30, 2022	2.97	2.99	2.91	2.94
7503	NYSE	ENZ	Tue, Mar 29, 2022	2.97	3.03	2.94	2.98
7502	NYSE	ENZ	Mon, Mar 28, 2022	2.98	3.03	2.94	2.99
7501	NYSE	ENZ	Fri, Mar 25, 2022	2.99	3.05	2.95	2.97
7500	NYSE	ENZ	Thu, Mar 24, 2022	2.98	3.05	2.97	2.98
7499	NYSE	ENZ	Wed, Mar 23, 2022	3.05	3.06	2.97	2.98
7498	NYSE	ENZ	Tue, Mar 22, 2022	3.08	3.09	3.02	3.04
7497	NYSE	ENZ	Mon, Mar 21, 2022	3.04	3.09	2.99	3.00
7496	NYSE	ENZ	Fri, Mar 18, 2022	3.14	3.19	3.06	3.06
7495	NYSE	ENZ	Thu, Mar 17, 2022	3.18	3.19	3.13	3.19
7494	NYSE	ENZ	Wed, Mar 16, 2022	3.04	3.17	3.04	3.13
7493	NYSE	ENZ	Tue, Mar 15, 2022	3.04	3.21	3.04	3.04
7492	NYSE	ENZ	Mon, Mar 14, 2022	3.13	3.18	2.94	3.01
7491	NYSE	ENZ	Fri, Mar 11, 2022	3.16	3.21	3.08	3.11
7490	NYSE	ENZ	Thu, Mar 10, 2022	3.16	3.20	3.10	3.19
7489	NYSE	ENZ	Wed, Mar 9, 2022	3.15	3.22	3.14	3.16
7488	NYSE	ENZ	Tue, Mar 8, 2022	3.10	3.23	3.09	3.10
7487	NYSE	ENZ	Mon, Mar 7, 2022	3.28	3.28	3.10	3.10
7486	NYSE	ENZ	Fri, Mar 4, 2022	3.33	3.38	3.14	3.29
7485	NYSE	ENZ	Thu, Mar 3, 2022	3.30	3.37	3.28	3.32
7484	NYSE	ENZ	Wed, Mar 2, 2022	3.27	3.42	3.12	3.31
7483	NYSE	ENZ	Tue, Mar 1, 2022	3.30	3.33	3.25	3.27
7482	NYSE	ENZ	Mon, Feb 28, 2022	3.31	3.37	3.25	3.29
7481	NYSE	ENZ	Fri, Feb 25, 2022	3.30	3.43	3.27	3.40
7480	NYSE	ENZ	Thu, Feb 24, 2022	3.32	3.40	3.30	3.32
7479	NYSE	ENZ	Wed, Feb 23, 2022	3.36	3.41	3.33	3.39
7478	NYSE	ENZ	Tue, Feb 22, 2022	3.37	3.47	3.34	3.38
7477	NYSE	ENZ	Fri, Feb 18, 2022	3.33	3.41	3.31	3.37
7476	NYSE	ENZ	Thu, Feb 17, 2022	3.47	3.47	3.34	3.39
7475	NYSE	ENZ	Wed, Feb 16, 2022	3.41	3.50	3.36	3.47
7474	NYSE	ENZ	Tue, Feb 15, 2022	3.40	3.51	3.33	3.41
7473	NYSE	ENZ	Mon, Feb 14, 2022	3.35	3.47	3.27	3.34
7472	NYSE	ENZ	Fri, Feb 11, 2022	3.42	3.48	3.33	3.36
7471	NYSE	ENZ	Thu, Feb 10, 2022	3.39	3.49	3.39	3.43
7470	NYSE	ENZ	Wed, Feb 9, 2022	3.45	3.48	3.25	3.43
7469	NYSE	ENZ	Tue, Feb 8, 2022	3.40	3.45	3.35	3.41
7468	NYSE	ENZ	Mon, Feb 7, 2022	3.27	3.44	3.27	3.39
7467	NYSE	ENZ	Fri, Feb 4, 2022	3.24	3.29	3.19	3.27
7466	NYSE	ENZ	Thu, Feb 3, 2022	3.35	3.36	3.21	3.29
7465	NYSE	ENZ	Wed, Feb 2, 2022	3.24	3.38	3.24	3.34
7464	NYSE	ENZ	Tue, Feb 1, 2022	3.24	3.37	3.20	3.32
7463	NYSE	ENZ	Mon, Jan 31, 2022	3.23	3.29	3.19	3.22
7462	NYSE	ENZ	Fri, Jan 28, 2022	3.19	3.21	3.10	3.19
7461	NYSE	ENZ	Thu, Jan 27, 2022	3.31	3.31	3.16	3.18
7460	NYSE	ENZ	Wed, Jan 26, 2022	3.25	3.34	3.20	3.30
7459	NYSE	ENZ	Tue, Jan 25, 2022	3.14	3.29	3.08	3.23
7458	NYSE	ENZ	Mon, Jan 24, 2022	3.14	3.23	3.03	3.16
7457	NYSE	ENZ	Fri, Jan 21, 2022	3.21	3.24	3.13	3.17
7456	NYSE	ENZ	Thu, Jan 20, 2022	3.18	3.32	3.14	3.20
7455	NYSE	ENZ	Wed, Jan 19, 2022	3.32	3.32	3.14	3.17
7454	NYSE	ENZ	Tue, Jan 18, 2022	3.29	3.37	3.25	3.32
7453	NYSE	ENZ	Fri, Jan 14, 2022	3.24	3.37	3.18	3.31
7452	NYSE	ENZ	Thu, Jan 13, 2022	3.16	3.30	3.16	3.25
7451	NYSE	ENZ	Wed, Jan 12, 2022	3.25	3.28	3.15	3.21
7450	NYSE	ENZ	Tue, Jan 11, 2022	3.14	3.24	3.13	3.22
7449	NYSE	ENZ	Mon, Jan 10, 2022	3.11	3.18	3.07	3.16
7448	NYSE	ENZ	Fri, Jan 7, 2022	3.06	3.25	3.00	3.16
7447	NYSE	ENZ	Thu, Jan 6, 2022	3.09	3.20	3.03	3.06
7446	NYSE	ENZ	Wed, Jan 5, 2022	3.16	3.21	3.06	3.13
7445	NYSE	ENZ	Tue, Jan 4, 2022	3.13	3.37	3.13	3.19
7444	NYSE	ENZ	Mon, Jan 3, 2022	3.20	3.24	3.13	3.13
7443	NYSE	ENZ	Fri, Dec 31, 2021	3.17	3.25	3.17	3.21
7442	NYSE	ENZ	Thu, Dec 30, 2021	3.22	3.27	3.19	3.20
7441	NYSE	ENZ	Wed, Dec 29, 2021	3.20	3.22	3.11	3.17
7440	NYSE	ENZ	Tue, Dec 28, 2021	3.19	3.24	3.12	3.18
7439	NYSE	ENZ	Mon, Dec 27, 2021	3.23	3.24	3.18	3.19
7438	NYSE	ENZ	Thu, Dec 23, 2021	3.18	3.22	3.16	3.18
7437	NYSE	ENZ	Wed, Dec 22, 2021	3.15	3.27	3.15	3.18
7436	NYSE	ENZ	Tue, Dec 21, 2021	3.18	3.34	3.18	3.18
7435	NYSE	ENZ	Mon, Dec 20, 2021	3.19	3.30	3.12	3.20
7434	NYSE	ENZ	Fri, Dec 17, 2021	3.11	3.28	3.08	3.18
7433	NYSE	ENZ	Thu, Dec 16, 2021	3.51	3.55	3.16	3.17
7432	NYSE	ENZ	Wed, Dec 15, 2021	3.43	3.55	3.34	3.48
7431	NYSE	ENZ	Tue, Dec 14, 2021	3.50	3.60	3.35	3.47
7430	NYSE	ENZ	Mon, Dec 13, 2021	3.56	3.68	3.45	3.54
7429	NYSE	ENZ	Fri, Dec 10, 2021	3.61	3.65	3.47	3.60
7428	NYSE	ENZ	Thu, Dec 9, 2021	3.56	3.70	3.53	3.58
7427	NYSE	ENZ	Wed, Dec 8, 2021	3.58	3.64	3.45	3.59
7426	NYSE	ENZ	Tue, Dec 7, 2021	3.39	3.55	3.33	3.51
7425	NYSE	ENZ	Mon, Dec 6, 2021	3.31	3.38	3.23	3.34
7424	NYSE	ENZ	Fri, Dec 3, 2021	3.43	3.43	3.20	3.34
7423	NYSE	ENZ	Thu, Dec 2, 2021	3.37	3.47	3.29	3.36
7422	NYSE	ENZ	Wed, Dec 1, 2021	3.47	3.55	3.35	3.38
7421	NYSE	ENZ	Tue, Nov 30, 2021	3.37	3.49	3.35	3.48
7420	NYSE	ENZ	Mon, Nov 29, 2021	3.37	3.41	3.24	3.35
7419	NYSE	ENZ	Fri, Nov 26, 2021	3.34	3.48	3.34	3.38
7418	NYSE	ENZ	Wed, Nov 24, 2021	3.24	3.36	3.16	3.34
7417	NYSE	ENZ	Tue, Nov 23, 2021	3.22	3.29	3.12	3.24
7416	NYSE	ENZ	Mon, Nov 22, 2021	3.34	3.37	3.24	3.24
7415	NYSE	ENZ	Fri, Nov 19, 2021	3.38	3.44	3.35	3.38
7414	NYSE	ENZ	Thu, Nov 18, 2021	3.49	3.52	3.37	3.41
7413	NYSE	ENZ	Wed, Nov 17, 2021	3.36	3.53	3.35	3.50
7412	NYSE	ENZ	Tue, Nov 16, 2021	3.37	3.40	3.34	3.34
7411	NYSE	ENZ	Mon, Nov 15, 2021	3.39	3.40	3.35	3.38
7410	NYSE	ENZ	Fri, Nov 12, 2021	3.34	3.39	3.29	3.39
7409	NYSE	ENZ	Thu, Nov 11, 2021	3.37	3.40	3.31	3.35
7408	NYSE	ENZ	Wed, Nov 10, 2021	3.37	3.41	3.34	3.40
7407	NYSE	ENZ	Tue, Nov 9, 2021	3.37	3.40	3.28	3.39
7406	NYSE	ENZ	Mon, Nov 8, 2021	3.32	3.42	3.28	3.39
7405	NYSE	ENZ	Fri, Nov 5, 2021	3.37	3.42	3.22	3.32
7404	NYSE	ENZ	Thu, Nov 4, 2021	3.39	3.43	3.37	3.39
7403	NYSE	ENZ	Wed, Nov 3, 2021	3.41	3.44	3.36	3.40
7402	NYSE	ENZ	Tue, Nov 2, 2021	3.47	3.47	3.27	3.39
7401	NYSE	ENZ	Mon, Nov 1, 2021	3.46	3.50	3.29	3.42
7400	NYSE	ENZ	Fri, Oct 29, 2021	3.36	3.46	3.33	3.44
7399	NYSE	ENZ	Thu, Oct 28, 2021	3.29	3.35	3.26	3.33
7398	NYSE	ENZ	Wed, Oct 27, 2021	3.24	3.34	3.22	3.29
7397	NYSE	ENZ	Tue, Oct 26, 2021	3.26	3.35	3.23	3.33
7396	NYSE	ENZ	Mon, Oct 25, 2021	3.30	3.44	3.26	3.28
7395	NYSE	ENZ	Fri, Oct 22, 2021	3.29	3.35	3.17	3.31
7394	NYSE	ENZ	Thu, Oct 21, 2021	3.26	3.34	3.18	3.27
7393	NYSE	ENZ	Wed, Oct 20, 2021	3.28	3.35	3.17	3.25
7392	NYSE	ENZ	Tue, Oct 19, 2021	3.35	3.41	3.20	3.24
7391	NYSE	ENZ	Mon, Oct 18, 2021	3.76	3.85	3.24	3.31
7390	NYSE	ENZ	Fri, Oct 15, 2021	3.93	3.95	3.77	3.78
7389	NYSE	ENZ	Thu, Oct 14, 2021	3.87	3.95	3.76	3.87
7388	NYSE	ENZ	Wed, Oct 13, 2021	3.78	3.87	3.69	3.83
7387	NYSE	ENZ	Tue, Oct 12, 2021	3.77	3.96	3.66	3.81
7386	NYSE	ENZ	Mon, Oct 11, 2021	4.00	4.15	4.00	4.09
7385	NYSE	ENZ	Fri, Oct 8, 2021	3.91	4.05	3.86	3.99
7384	NYSE	ENZ	Thu, Oct 7, 2021	3.60	3.97	3.60	3.88
7383	NYSE	ENZ	Wed, Oct 6, 2021	3.45	3.61	3.39	3.56
7382	NYSE	ENZ	Tue, Oct 5, 2021	3.50	3.51	3.43	3.49
7381	NYSE	ENZ	Mon, Oct 4, 2021	3.42	3.58	3.42	3.46
7380	NYSE	ENZ	Fri, Oct 1, 2021	3.55	3.55	3.42	3.46
7379	NYSE	ENZ	Thu, Sep 30, 2021	3.53	3.59	3.45	3.54
7378	NYSE	ENZ	Wed, Sep 29, 2021	3.70	3.73	3.51	3.52
7377	NYSE	ENZ	Tue, Sep 28, 2021	3.57	3.77	3.52	3.68
7376	NYSE	ENZ	Mon, Sep 27, 2021	3.61	3.61	3.58	3.59
7375	NYSE	ENZ	Fri, Sep 24, 2021	3.60	3.66	3.53	3.59
7374	NYSE	ENZ	Thu, Sep 23, 2021	3.55	3.66	3.48	3.62
7373	NYSE	ENZ	Wed, Sep 22, 2021	3.56	3.64	3.51	3.55
7372	NYSE	ENZ	Tue, Sep 21, 2021	3.46	3.58	3.45	3.56
7371	NYSE	ENZ	Mon, Sep 20, 2021	3.61	3.61	3.39	3.46
7370	NYSE	ENZ	Fri, Sep 17, 2021	3.45	3.62	3.41	3.62
7369	NYSE	ENZ	Thu, Sep 16, 2021	3.39	3.48	3.35	3.47
7368	NYSE	ENZ	Wed, Sep 15, 2021	3.41	3.41	3.29	3.40
7367	NYSE	ENZ	Tue, Sep 14, 2021	3.58	3.60	3.37	3.40
7366	NYSE	ENZ	Mon, Sep 13, 2021	3.50	3.57	3.42	3.55
7365	NYSE	ENZ	Fri, Sep 10, 2021	3.60	3.60	3.46	3.49
7364	NYSE	ENZ	Thu, Sep 9, 2021	3.61	3.66	3.54	3.56
7363	NYSE	ENZ	Wed, Sep 8, 2021	3.71	3.71	3.54	3.64
7362	NYSE	ENZ	Tue, Sep 7, 2021	3.69	3.76	3.60	3.68
7361	NYSE	ENZ	Fri, Sep 3, 2021	3.78	3.78	3.68	3.68
7360	NYSE	ENZ	Thu, Sep 2, 2021	3.69	3.84	3.69	3.77
7359	NYSE	ENZ	Wed, Sep 1, 2021	3.66	3.73	3.65	3.71
7358	NYSE	ENZ	Tue, Aug 31, 2021	3.64	3.73	3.64	3.66
7357	NYSE	ENZ	Mon, Aug 30, 2021	3.70	3.74	3.61	3.65
7356	NYSE	ENZ	Fri, Aug 27, 2021	3.73	3.80	3.69	3.70
7355	NYSE	ENZ	Thu, Aug 26, 2021	3.65	3.74	3.65	3.73
7354	NYSE	ENZ	Wed, Aug 25, 2021	3.43	3.69	3.40	3.65
7353	NYSE	ENZ	Tue, Aug 24, 2021	3.46	3.53	3.43	3.46
7352	NYSE	ENZ	Mon, Aug 23, 2021	3.39	3.53	3.37	3.49
7351	NYSE	ENZ	Fri, Aug 20, 2021	3.21	3.37	3.20	3.36
7350	NYSE	ENZ	Thu, Aug 19, 2021	3.04	3.21	3.02	3.19
7349	NYSE	ENZ	Wed, Aug 18, 2021	3.08	3.13	3.02	3.04
7348	NYSE	ENZ	Tue, Aug 17, 2021	3.05	3.08	2.97	3.05
7347	NYSE	ENZ	Mon, Aug 16, 2021	3.12	3.12	3.02	3.07
7346	NYSE	ENZ	Fri, Aug 13, 2021	3.15	3.17	3.08	3.10
7345	NYSE	ENZ	Thu, Aug 12, 2021	3.13	3.19	3.10	3.16
7344	NYSE	ENZ	Wed, Aug 11, 2021	3.14	3.20	3.08	3.17
7343	NYSE	ENZ	Tue, Aug 10, 2021	3.16	3.22	3.09	3.16
7342	NYSE	ENZ	Mon, Aug 9, 2021	3.07	3.16	3.05	3.16
7341	NYSE	ENZ	Fri, Aug 6, 2021	3.16	3.16	3.06	3.09
7340	NYSE	ENZ	Thu, Aug 5, 2021	3.14	3.22	3.06	3.11
7339	NYSE	ENZ	Wed, Aug 4, 2021	3.30	3.32	3.13	3.14
7338	NYSE	ENZ	Tue, Aug 3, 2021	3.29	3.31	3.21	3.29
7337	NYSE	ENZ	Mon, Aug 2, 2021	3.30	3.35	3.26	3.27
7336	NYSE	ENZ	Fri, Jul 30, 2021	3.25	3.36	3.24	3.26
7335	NYSE	ENZ	Thu, Jul 29, 2021	3.12	3.24	3.12	3.22
7334	NYSE	ENZ	Wed, Jul 28, 2021	3.10	3.19	3.09	3.12
7333	NYSE	ENZ	Tue, Jul 27, 2021	3.08	3.13	2.95	3.11
7332	NYSE	ENZ	Mon, Jul 26, 2021	3.14	3.17	3.01	3.07
7331	NYSE	ENZ	Fri, Jul 23, 2021	3.11	3.23	3.09	3.13
7330	NYSE	ENZ	Thu, Jul 22, 2021	3.10	3.23	3.07	3.14
7329	NYSE	ENZ	Wed, Jul 21, 2021	3.09	3.28	2.95	3.15
7328	NYSE	ENZ	Tue, Jul 20, 2021	3.30	3.50	2.86	3.13
7327	NYSE	ENZ	Mon, Jul 19, 2021	2.98	3.11	2.97	3.07
7326	NYSE	ENZ	Fri, Jul 16, 2021	3.16	3.21	3.04	3.05
7325	NYSE	ENZ	Thu, Jul 15, 2021	3.18	3.19	3.02	3.11
7324	NYSE	ENZ	Wed, Jul 14, 2021	3.21	3.23	3.18	3.18
7323	NYSE	ENZ	Tue, Jul 13, 2021	3.18	3.23	3.07	3.20
7322	NYSE	ENZ	Mon, Jul 12, 2021	3.13	3.18	3.07	3.17
7321	NYSE	ENZ	Fri, Jul 9, 2021	3.08	3.19	3.08	3.13
7320	NYSE	ENZ	Thu, Jul 8, 2021	2.96	3.12	2.92	3.09
7319	NYSE	ENZ	Wed, Jul 7, 2021	3.01	3.12	2.88	3.02
7318	NYSE	ENZ	Tue, Jul 6, 2021	3.17	3.20	3.00	3.01
7317	NYSE	ENZ	Fri, Jul 2, 2021	3.14	3.25	3.02	3.20
7316	NYSE	ENZ	Thu, Jul 1, 2021	3.20	3.22	3.06	3.15
7315	NYSE	ENZ	Wed, Jun 30, 2021	3.11	3.20	3.03	3.17
7314	NYSE	ENZ	Tue, Jun 29, 2021	3.18	3.20	3.09	3.09
7313	NYSE	ENZ	Mon, Jun 28, 2021	3.20	3.34	3.18	3.19
7312	NYSE	ENZ	Fri, Jun 25, 2021	3.06	3.25	2.96	3.20
7311	NYSE	ENZ	Thu, Jun 24, 2021	2.99	3.06	2.90	3.04
7310	NYSE	ENZ	Wed, Jun 23, 2021	3.00	3.02	2.89	2.99
7309	NYSE	ENZ	Tue, Jun 22, 2021	3.04	3.05	2.92	3.01
7308	NYSE	ENZ	Mon, Jun 21, 2021	2.88	3.09	2.86	3.06
7307	NYSE	ENZ	Fri, Jun 18, 2021	2.85	2.93	2.81	2.91
7306	NYSE	ENZ	Thu, Jun 17, 2021	3.00	3.01	2.87	2.90
7305	NYSE	ENZ	Wed, Jun 16, 2021	2.99	3.07	2.87	3.00
7304	NYSE	ENZ	Tue, Jun 15, 2021	3.06	3.09	2.96	3.00
7303	NYSE	ENZ	Mon, Jun 14, 2021	3.12	3.16	3.02	3.06
7302	NYSE	ENZ	Fri, Jun 11, 2021	3.34	3.37	2.99	3.08
7301	NYSE	ENZ	Thu, Jun 10, 2021	3.35	3.48	3.21	3.40
7300	NYSE	ENZ	Wed, Jun 9, 2021	3.19	3.26	3.17	3.20
7299	NYSE	ENZ	Tue, Jun 8, 2021	3.08	3.25	3.07	3.19
7298	NYSE	ENZ	Mon, Jun 7, 2021	3.06	3.14	3.04	3.07
7297	NYSE	ENZ	Fri, Jun 4, 2021	3.22	3.28	3.09	3.10
7296	NYSE	ENZ	Thu, Jun 3, 2021	3.10	3.35	3.05	3.22
7295	NYSE	ENZ	Wed, Jun 2, 2021	3.12	3.16	3.00	3.16
7294	NYSE	ENZ	Tue, Jun 1, 2021	3.07	3.18	3.05	3.14
7293	NYSE	ENZ	Fri, May 28, 2021	3.12	3.14	3.03	3.08
7292	NYSE	ENZ	Thu, May 27, 2021	3.11	3.18	3.07	3.15
7291	NYSE	ENZ	Wed, May 26, 2021	2.99	3.13	2.97	3.08
7290	NYSE	ENZ	Tue, May 25, 2021	3.05	3.16	3.01	3.01
7289	NYSE	ENZ	Mon, May 24, 2021	3.02	3.08	3.00	3.07
7288	NYSE	ENZ	Fri, May 21, 2021	2.99	3.05	2.92	3.01
7287	NYSE	ENZ	Thu, May 20, 2021	3.01	3.03	2.92	2.93
7286	NYSE	ENZ	Wed, May 19, 2021	3.01	3.04	2.94	3.01
7285	NYSE	ENZ	Tue, May 18, 2021	3.03	3.07	2.98	3.02
7284	NYSE	ENZ	Mon, May 17, 2021	2.97	3.07	2.89	3.02
7283	NYSE	ENZ	Fri, May 14, 2021	2.97	3.08	2.86	2.98
7282	NYSE	ENZ	Thu, May 13, 2021	2.90	3.01	2.80	2.96
7281	NYSE	ENZ	Wed, May 12, 2021	2.90	3.00	2.87	2.89
7280	NYSE	ENZ	Tue, May 11, 2021	2.82	2.99	2.80	2.96
7279	NYSE	ENZ	Mon, May 10, 2021	2.95	3.02	2.85	2.92
7278	NYSE	ENZ	Fri, May 7, 2021	2.89	3.02	2.87	3.00
7277	NYSE	ENZ	Thu, May 6, 2021	2.90	2.91	2.75	2.86
7276	NYSE	ENZ	Wed, May 5, 2021	2.91	2.97	2.80	2.90
7275	NYSE	ENZ	Tue, May 4, 2021	2.91	3.00	2.81	2.92
7274	NYSE	ENZ	Mon, May 3, 2021	3.05	3.10	2.96	2.97
7273	NYSE	ENZ	Fri, Apr 30, 2021	3.19	3.20	3.05	3.07
7272	NYSE	ENZ	Thu, Apr 29, 2021	3.29	3.30	3.17	3.20
7271	NYSE	ENZ	Wed, Apr 28, 2021	3.28	3.32	3.26	3.31
7270	NYSE	ENZ	Tue, Apr 27, 2021	3.32	3.37	3.27	3.28
7269	NYSE	ENZ	Mon, Apr 26, 2021	3.27	3.38	3.24	3.34
7268	NYSE	ENZ	Fri, Apr 23, 2021	3.20	3.29	3.14	3.26
7267	NYSE	ENZ	Thu, Apr 22, 2021	3.27	3.27	3.13	3.18
7266	NYSE	ENZ	Wed, Apr 21, 2021	3.18	3.22	3.15	3.19
7265	NYSE	ENZ	Tue, Apr 20, 2021	3.17	3.23	3.05	3.16
7264	NYSE	ENZ	Mon, Apr 19, 2021	3.29	3.33	3.22	3.25
7263	NYSE	ENZ	Fri, Apr 16, 2021	3.54	3.54	3.32	3.33
7262	NYSE	ENZ	Thu, Apr 15, 2021	3.37	3.54	3.34	3.47
7261	NYSE	ENZ	Wed, Apr 14, 2021	3.30	3.44	3.27	3.36
7260	NYSE	ENZ	Tue, Apr 13, 2021	3.33	3.39	3.26	3.34
7259	NYSE	ENZ	Mon, Apr 12, 2021	3.41	3.43	3.27	3.34
7258	NYSE	ENZ	Fri, Apr 9, 2021	3.47	3.51	3.43	3.46
7257	NYSE	ENZ	Thu, Apr 8, 2021	3.49	3.51	3.42	3.48
7256	NYSE	ENZ	Wed, Apr 7, 2021	3.51	3.54	3.45	3.47
7255	NYSE	ENZ	Tue, Apr 6, 2021	3.62	3.63	3.54	3.56
7254	NYSE	ENZ	Mon, Apr 5, 2021	3.62	3.68	3.47	3.61
7253	NYSE	ENZ	Thu, Apr 1, 2021	3.50	3.60	3.47	3.56
7252	NYSE	ENZ	Wed, Mar 31, 2021	3.29	3.50	3.28	3.44
7251	NYSE	ENZ	Tue, Mar 30, 2021	3.24	3.38	3.20	3.29
7250	NYSE	ENZ	Mon, Mar 29, 2021	3.35	3.52	3.20	3.23
7249	NYSE	ENZ	Fri, Mar 26, 2021	3.55	3.56	3.40	3.44
7248	NYSE	ENZ	Thu, Mar 25, 2021	3.35	3.58	3.31	3.52
7247	NYSE	ENZ	Wed, Mar 24, 2021	3.52	3.69	3.36	3.37
7246	NYSE	ENZ	Tue, Mar 23, 2021	3.68	3.70	3.48	3.50
7245	NYSE	ENZ	Mon, Mar 22, 2021	3.80	3.82	3.70	3.77
7244	NYSE	ENZ	Fri, Mar 19, 2021	3.67	3.84	3.51	3.74
7243	NYSE	ENZ	Thu, Mar 18, 2021	3.96	4.00	3.63	3.67
7242	NYSE	ENZ	Wed, Mar 17, 2021	3.86	4.04	3.77	4.01
7241	NYSE	ENZ	Tue, Mar 16, 2021	3.91	4.85	3.65	4.08
7240	NYSE	ENZ	Mon, Mar 15, 2021	2.85	3.04	2.80	2.96
7239	NYSE	ENZ	Fri, Mar 12, 2021	2.97	2.97	2.80	2.86
7238	NYSE	ENZ	Thu, Mar 11, 2021	2.83	2.95	2.80	2.93
7237	NYSE	ENZ	Wed, Mar 10, 2021	2.82	2.83	2.76	2.78
7236	NYSE	ENZ	Tue, Mar 9, 2021	2.77	2.86	2.75	2.77
7235	NYSE	ENZ	Mon, Mar 8, 2021	2.83	2.83	2.73	2.76
7234	NYSE	ENZ	Fri, Mar 5, 2021	2.78	2.83	2.61	2.80
7233	NYSE	ENZ	Thu, Mar 4, 2021	2.83	2.88	2.63	2.75
7232	NYSE	ENZ	Wed, Mar 3, 2021	2.97	2.99	2.83	2.87
7231	NYSE	ENZ	Tue, Mar 2, 2021	3.08	3.08	2.92	2.96
7230	NYSE	ENZ	Mon, Mar 1, 2021	2.94	3.04	2.94	2.95
7229	NYSE	ENZ	Fri, Feb 26, 2021	2.95	3.21	2.86	2.92
7228	NYSE	ENZ	Thu, Feb 25, 2021	3.01	3.10	2.92	2.95
7227	NYSE	ENZ	Wed, Feb 24, 2021	3.03	3.16	2.96	3.07
7226	NYSE	ENZ	Tue, Feb 23, 2021	3.15	3.19	2.88	3.01
7225	NYSE	ENZ	Mon, Feb 22, 2021	3.45	3.45	3.20	3.21
7224	NYSE	ENZ	Fri, Feb 19, 2021	3.29	3.43	3.22	3.42
7223	NYSE	ENZ	Thu, Feb 18, 2021	3.37	3.39	3.15	3.29
7222	NYSE	ENZ	Wed, Feb 17, 2021	3.44	3.44	3.30	3.35
7221	NYSE	ENZ	Tue, Feb 16, 2021	3.25	3.59	3.22	3.46
7220	NYSE	ENZ	Fri, Feb 12, 2021	3.27	3.35	3.21	3.27
7219	NYSE	ENZ	Thu, Feb 11, 2021	3.38	3.40	3.25	3.27
7218	NYSE	ENZ	Wed, Feb 10, 2021	3.45	3.47	3.18	3.31
7217	NYSE	ENZ	Tue, Feb 9, 2021	3.46	3.55	3.39	3.41
7216	NYSE	ENZ	Mon, Feb 8, 2021	3.38	3.44	3.23	3.44
7215	NYSE	ENZ	Fri, Feb 5, 2021	3.33	3.38	3.18	3.27
7214	NYSE	ENZ	Thu, Feb 4, 2021	3.04	3.36	2.94	3.25
7213	NYSE	ENZ	Wed, Feb 3, 2021	3.12	3.13	2.95	2.98
7212	NYSE	ENZ	Tue, Feb 2, 2021	2.92	3.02	2.82	3.01
7211	NYSE	ENZ	Mon, Feb 1, 2021	2.84	2.95	2.81	2.91
7210	NYSE	ENZ	Fri, Jan 29, 2021	2.75	2.95	2.74	2.82
7209	NYSE	ENZ	Thu, Jan 28, 2021	2.91	2.93	2.73	2.77
7208	NYSE	ENZ	Wed, Jan 27, 2021	3.00	3.00	2.90	2.92
7207	NYSE	ENZ	Tue, Jan 26, 2021	3.11	3.17	2.96	3.06
7206	NYSE	ENZ	Mon, Jan 25, 2021	3.15	3.16	2.99	3.08
7205	NYSE	ENZ	Fri, Jan 22, 2021	2.98	3.06	2.94	3.06
7204	NYSE	ENZ	Thu, Jan 21, 2021	2.99	3.01	2.92	2.99
7203	NYSE	ENZ	Wed, Jan 20, 2021	3.19	3.20	2.88	2.97
7202	NYSE	ENZ	Tue, Jan 19, 2021	3.01	3.23	2.92	3.20
7201	NYSE	ENZ	Fri, Jan 15, 2021	2.96	3.13	2.80	3.04
7200	NYSE	ENZ	Thu, Jan 14, 2021	2.89	3.02	2.85	2.99
7199	NYSE	ENZ	Wed, Jan 13, 2021	2.65	2.94	2.59	2.87
7198	NYSE	ENZ	Tue, Jan 12, 2021	2.62	2.69	2.58	2.66
7197	NYSE	ENZ	Mon, Jan 11, 2021	2.59	2.65	2.54	2.63
7196	NYSE	ENZ	Fri, Jan 8, 2021	2.69	2.74	2.58	2.61
7195	NYSE	ENZ	Thu, Jan 7, 2021	2.77	2.80	2.65	2.69
7194	NYSE	ENZ	Wed, Jan 6, 2021	2.72	2.82	2.67	2.72
7193	NYSE	ENZ	Tue, Jan 5, 2021	2.66	2.83	2.65	2.73
7192	NYSE	ENZ	Mon, Jan 4, 2021	2.63	2.85	2.58	2.66
7191	NYSE	ENZ	Thu, Dec 31, 2020	2.56	2.61	2.48	2.52
7190	NYSE	ENZ	Wed, Dec 30, 2020	2.40	2.67	2.38	2.61
7189	NYSE	ENZ	Tue, Dec 29, 2020	2.32	2.40	2.31	2.38
7188	NYSE	ENZ	Mon, Dec 28, 2020	2.33	2.37	2.22	2.32
7187	NYSE	ENZ	Thu, Dec 24, 2020	2.31	2.34	2.26	2.30
7186	NYSE	ENZ	Wed, Dec 23, 2020	2.34	2.37	2.30	2.33
7185	NYSE	ENZ	Tue, Dec 22, 2020	2.33	2.40	2.32	2.34
7184	NYSE	ENZ	Mon, Dec 21, 2020	2.35	2.38	2.25	2.31
7183	NYSE	ENZ	Fri, Dec 18, 2020	2.45	2.47	2.33	2.33
7182	NYSE	ENZ	Thu, Dec 17, 2020	2.42	2.48	2.41	2.44
7181	NYSE	ENZ	Wed, Dec 16, 2020	2.52	2.59	2.42	2.43
7180	NYSE	ENZ	Tue, Dec 15, 2020	2.54	2.54	2.43	2.47
7179	NYSE	ENZ	Mon, Dec 14, 2020	2.59	2.59	2.48	2.52
7178	NYSE	ENZ	Fri, Dec 11, 2020	2.50	2.59	2.50	2.55
7177	NYSE	ENZ	Thu, Dec 10, 2020	2.51	2.51	2.32	2.49
7176	NYSE	ENZ	Wed, Dec 9, 2020	2.45	2.50	2.34	2.49
7175	NYSE	ENZ	Tue, Dec 8, 2020	2.36	2.45	2.36	2.41
7174	NYSE	ENZ	Mon, Dec 7, 2020	2.42	2.46	2.35	2.39
7173	NYSE	ENZ	Fri, Dec 4, 2020	2.20	2.46	2.15	2.42
7172	NYSE	ENZ	Thu, Dec 3, 2020	2.14	2.25	2.12	2.18
7171	NYSE	ENZ	Wed, Dec 2, 2020	2.06	2.21	2.06	2.17
7170	NYSE	ENZ	Tue, Dec 1, 2020	2.20	2.22	2.08	2.15
7169	NYSE	ENZ	Mon, Nov 30, 2020	2.06	2.17	2.03	2.17
7168	NYSE	ENZ	Fri, Nov 27, 2020	1.98	2.06	1.97	2.03
7167	NYSE	ENZ	Wed, Nov 25, 2020	1.95	1.97	1.94	1.97
7166	NYSE	ENZ	Tue, Nov 24, 2020	1.98	1.98	1.93	1.96
7165	NYSE	ENZ	Mon, Nov 23, 2020	1.95	1.98	1.92	1.96
7164	NYSE	ENZ	Fri, Nov 20, 2020	1.94	2.00	1.93	1.94
7163	NYSE	ENZ	Thu, Nov 19, 2020	2.01	2.02	1.94	1.96
7162	NYSE	ENZ	Wed, Nov 18, 2020	2.00	2.02	1.91	1.95
7161	NYSE	ENZ	Tue, Nov 17, 2020	1.99	2.00	1.88	1.98
7160	NYSE	ENZ	Mon, Nov 16, 2020	2.05	2.07	1.98	2.03
7159	NYSE	ENZ	Fri, Nov 13, 2020	2.01	2.06	1.95	1.99
7158	NYSE	ENZ	Thu, Nov 12, 2020	2.01	2.04	1.98	2.01
7157	NYSE	ENZ	Wed, Nov 11, 2020	2.02	2.05	1.95	2.02
7156	NYSE	ENZ	Tue, Nov 10, 2020	2.02	2.06	1.98	2.02
7155	NYSE	ENZ	Mon, Nov 9, 2020	1.92	2.04	1.91	1.97
7154	NYSE	ENZ	Fri, Nov 6, 2020	2.02	2.05	1.96	1.96
7153	NYSE	ENZ	Thu, Nov 5, 2020	1.99	2.11	1.96	2.08
7152	NYSE	ENZ	Wed, Nov 4, 2020	1.96	2.03	1.96	1.99
7151	NYSE	ENZ	Tue, Nov 3, 2020	1.94	2.07	1.92	2.05
7150	NYSE	ENZ	Mon, Nov 2, 2020	1.82	1.93	1.80	1.89
7149	NYSE	ENZ	Fri, Oct 30, 2020	1.95	1.96	1.80	1.82
7148	NYSE	ENZ	Thu, Oct 29, 2020	1.84	2.00	1.82	1.96
7147	NYSE	ENZ	Wed, Oct 28, 2020	1.87	1.90	1.82	1.86
7146	NYSE	ENZ	Tue, Oct 27, 2020	2.00	2.06	1.91	1.93
7145	NYSE	ENZ	Mon, Oct 26, 2020	2.06	2.06	1.95	1.98
7144	NYSE	ENZ	Fri, Oct 23, 2020	2.08	2.11	2.04	2.10
7143	NYSE	ENZ	Thu, Oct 22, 2020	2.01	2.07	1.98	2.06
7142	NYSE	ENZ	Wed, Oct 21, 2020	2.04	2.07	1.96	1.98
7141	NYSE	ENZ	Tue, Oct 20, 2020	2.12	2.13	2.02	2.03
7140	NYSE	ENZ	Mon, Oct 19, 2020	2.17	2.20	2.10	2.10
7139	NYSE	ENZ	Fri, Oct 16, 2020	2.11	2.26	2.11	2.15
7138	NYSE	ENZ	Thu, Oct 15, 2020	2.16	2.16	2.11	2.13
7137	NYSE	ENZ	Wed, Oct 14, 2020	2.24	2.28	2.10	2.16
7136	NYSE	ENZ	Tue, Oct 13, 2020	2.50	2.68	2.45	2.61
7135	NYSE	ENZ	Mon, Oct 12, 2020	2.35	2.49	2.33	2.47
7134	NYSE	ENZ	Fri, Oct 9, 2020	2.36	2.39	2.27	2.31
7133	NYSE	ENZ	Thu, Oct 8, 2020	2.26	2.42	2.25	2.36
7132	NYSE	ENZ	Wed, Oct 7, 2020	2.22	2.28	2.19	2.24
7131	NYSE	ENZ	Tue, Oct 6, 2020	2.26	2.35	2.15	2.18
7130	NYSE	ENZ	Mon, Oct 5, 2020	2.08	2.24	2.08	2.21
7129	NYSE	ENZ	Fri, Oct 2, 2020	2.09	2.16	2.06	2.10
7128	NYSE	ENZ	Thu, Oct 1, 2020	2.12	2.17	2.08	2.15
7127	NYSE	ENZ	Wed, Sep 30, 2020	2.09	2.15	2.06	2.11
7126	NYSE	ENZ	Tue, Sep 29, 2020	2.13	2.15	2.06	2.08
7125	NYSE	ENZ	Mon, Sep 28, 2020	2.16	2.21	2.13	2.14
7124	NYSE	ENZ	Fri, Sep 25, 2020	2.09	2.19	2.09	2.15
7123	NYSE	ENZ	Thu, Sep 24, 2020	2.06	2.13	2.03	2.09
7122	NYSE	ENZ	Wed, Sep 23, 2020	2.30	2.30	2.08	2.09
7121	NYSE	ENZ	Tue, Sep 22, 2020	2.29	2.29	2.22	2.28
7120	NYSE	ENZ	Mon, Sep 21, 2020	2.30	2.30	2.19	2.27
7119	NYSE	ENZ	Fri, Sep 18, 2020	2.39	2.40	2.31	2.31
7118	NYSE	ENZ	Thu, Sep 17, 2020	2.32	2.40	2.30	2.37
7117	NYSE	ENZ	Wed, Sep 16, 2020	2.35	2.38	2.30	2.32
7116	NYSE	ENZ	Tue, Sep 15, 2020	2.28	2.43	2.26	2.34
7115	NYSE	ENZ	Mon, Sep 14, 2020	2.19	2.27	2.17	2.26
7114	NYSE	ENZ	Fri, Sep 11, 2020	2.20	2.23	2.15	2.19
7113	NYSE	ENZ	Thu, Sep 10, 2020	2.27	2.30	2.19	2.20
7112	NYSE	ENZ	Wed, Sep 9, 2020	2.16	2.28	2.12	2.22
7111	NYSE	ENZ	Tue, Sep 8, 2020	2.06	2.18	2.03	2.16
7110	NYSE	ENZ	Fri, Sep 4, 2020	2.06	2.08	2.00	2.02
7109	NYSE	ENZ	Thu, Sep 3, 2020	2.09	2.10	2.04	2.06
7108	NYSE	ENZ	Wed, Sep 2, 2020	2.13	2.16	2.02	2.06
7107	NYSE	ENZ	Tue, Sep 1, 2020	2.14	2.16	2.08	2.13
7106	NYSE	ENZ	Mon, Aug 31, 2020	2.16	2.20	2.04	2.13
7105	NYSE	ENZ	Fri, Aug 28, 2020	2.28	2.28	2.06	2.14
7104	NYSE	ENZ	Thu, Aug 27, 2020	2.26	2.33	2.21	2.28
7103	NYSE	ENZ	Wed, Aug 26, 2020	2.29	2.36	2.22	2.26
7102	NYSE	ENZ	Tue, Aug 25, 2020	2.27	2.29	2.21	2.29
7101	NYSE	ENZ	Mon, Aug 24, 2020	2.37	2.37	2.25	2.28
7100	NYSE	ENZ	Fri, Aug 21, 2020	2.30	2.38	2.27	2.37
7099	NYSE	ENZ	Thu, Aug 20, 2020	2.32	2.36	2.29	2.32
7098	NYSE	ENZ	Wed, Aug 19, 2020	2.41	2.42	2.33	2.36
7097	NYSE	ENZ	Tue, Aug 18, 2020	2.45	2.46	2.34	2.37
7096	NYSE	ENZ	Mon, Aug 17, 2020	2.50	2.51	2.41	2.48
7095	NYSE	ENZ	Fri, Aug 14, 2020	2.50	2.52	2.46	2.50
7094	NYSE	ENZ	Thu, Aug 13, 2020	2.45	2.52	2.38	2.51
7093	NYSE	ENZ	Wed, Aug 12, 2020	2.50	2.52	2.44	2.46
7092	NYSE	ENZ	Tue, Aug 11, 2020	2.54	2.54	2.45	2.50
7091	NYSE	ENZ	Mon, Aug 10, 2020	2.55	2.59	2.49	2.55
7090	NYSE	ENZ	Fri, Aug 7, 2020	2.48	2.59	2.46	2.53
7089	NYSE	ENZ	Thu, Aug 6, 2020	2.59	2.61	2.47	2.50
7088	NYSE	ENZ	Wed, Aug 5, 2020	2.53	2.58	2.45	2.57
7087	NYSE	ENZ	Tue, Aug 4, 2020	2.39	2.58	2.37	2.50
7086	NYSE	ENZ	Mon, Aug 3, 2020	2.39	2.43	2.33	2.40
7085	NYSE	ENZ	Fri, Jul 31, 2020	2.47	2.50	2.35	2.38
7084	NYSE	ENZ	Thu, Jul 30, 2020	2.40	2.48	2.34	2.47
7083	NYSE	ENZ	Wed, Jul 29, 2020	2.46	2.54	2.40	2.43
7082	NYSE	ENZ	Tue, Jul 28, 2020	2.50	2.50	2.38	2.46
7081	NYSE	ENZ	Mon, Jul 27, 2020	2.45	2.54	2.36	2.51
7080	NYSE	ENZ	Fri, Jul 24, 2020	2.48	2.49	2.38	2.40
7079	NYSE	ENZ	Thu, Jul 23, 2020	2.62	2.64	2.44	2.48
7078	NYSE	ENZ	Wed, Jul 22, 2020	2.72	2.73	2.55	2.61
7077	NYSE	ENZ	Tue, Jul 21, 2020	2.65	2.77	2.53	2.75
7076	NYSE	ENZ	Mon, Jul 20, 2020	2.63	2.70	2.52	2.56
7075	NYSE	ENZ	Fri, Jul 17, 2020	2.48	2.72	2.42	2.63
7074	NYSE	ENZ	Thu, Jul 16, 2020	2.51	2.58	2.44	2.46
7073	NYSE	ENZ	Wed, Jul 15, 2020	2.64	2.65	2.50	2.51
7072	NYSE	ENZ	Tue, Jul 14, 2020	2.63	2.66	2.33	2.64
7071	NYSE	ENZ	Mon, Jul 13, 2020	3.00	3.05	2.60	2.64
7070	NYSE	ENZ	Fri, Jul 10, 2020	2.75	2.95	2.72	2.86
7069	NYSE	ENZ	Thu, Jul 9, 2020	3.05	3.24	2.59	2.68
7068	NYSE	ENZ	Wed, Jul 8, 2020	2.47	3.39	2.47	3.02
7067	NYSE	ENZ	Tue, Jul 7, 2020	2.42	2.57	2.38	2.48
7066	NYSE	ENZ	Mon, Jul 6, 2020	2.34	2.46	2.27	2.44
7065	NYSE	ENZ	Thu, Jul 2, 2020	2.25	2.33	2.19	2.32
7064	NYSE	ENZ	Wed, Jul 1, 2020	2.22	2.30	2.18	2.18
7063	NYSE	ENZ	Tue, Jun 30, 2020	2.24	2.31	2.16	2.24
7062	NYSE	ENZ	Mon, Jun 29, 2020	2.31	2.35	2.22	2.27
7061	NYSE	ENZ	Fri, Jun 26, 2020	2.23	2.29	2.15	2.29
7060	NYSE	ENZ	Thu, Jun 25, 2020	2.15	2.25	2.09	2.24
7059	NYSE	ENZ	Wed, Jun 24, 2020	2.30	2.33	2.09	2.16
7058	NYSE	ENZ	Tue, Jun 23, 2020	2.44	2.45	2.28	2.31
7057	NYSE	ENZ	Mon, Jun 22, 2020	2.27	2.38	2.19	2.31
7056	NYSE	ENZ	Fri, Jun 19, 2020	2.14	2.34	2.14	2.25
7055	NYSE	ENZ	Thu, Jun 18, 2020	2.14	2.17	2.03	2.15
7054	NYSE	ENZ	Wed, Jun 17, 2020	2.25	2.25	2.11	2.17
7053	NYSE	ENZ	Tue, Jun 16, 2020	2.25	2.30	2.20	2.21
7052	NYSE	ENZ	Mon, Jun 15, 2020	2.20	2.26	2.12	2.23
7051	NYSE	ENZ	Fri, Jun 12, 2020	2.29	2.36	2.20	2.25
7050	NYSE	ENZ	Thu, Jun 11, 2020	2.47	2.47	2.22	2.24
7049	NYSE	ENZ	Wed, Jun 10, 2020	2.61	2.66	2.50	2.52
7048	NYSE	ENZ	Tue, Jun 9, 2020	2.60	2.70	2.40	2.61
7047	NYSE	ENZ	Mon, Jun 8, 2020	2.63	2.80	2.57	2.74
7046	NYSE	ENZ	Fri, Jun 5, 2020	2.76	2.79	2.50	2.56
7045	NYSE	ENZ	Thu, Jun 4, 2020	2.91	2.96	2.52	2.65
7044	NYSE	ENZ	Wed, Jun 3, 2020	3.03	3.06	2.89	2.91
7043	NYSE	ENZ	Tue, Jun 2, 2020	3.05	3.11	2.94	3.02
7042	NYSE	ENZ	Mon, Jun 1, 2020	2.90	3.06	2.82	3.00
7041	NYSE	ENZ	Fri, May 29, 2020	2.84	2.87	2.76	2.85
7040	NYSE	ENZ	Thu, May 28, 2020	2.97	3.05	2.83	2.88
7039	NYSE	ENZ	Wed, May 27, 2020	2.93	3.01	2.86	2.98
7038	NYSE	ENZ	Tue, May 26, 2020	3.01	3.10	2.84	2.90
7037	NYSE	ENZ	Fri, May 22, 2020	3.17	3.17	2.93	3.03
7036	NYSE	ENZ	Thu, May 21, 2020	3.06	3.23	3.00	3.14
7035	NYSE	ENZ	Wed, May 20, 2020	3.17	3.27	3.00	3.11
7034	NYSE	ENZ	Tue, May 19, 2020	2.95	3.12	2.91	2.99
7033	NYSE	ENZ	Mon, May 18, 2020	2.80	2.95	2.74	2.91
7032	NYSE	ENZ	Fri, May 15, 2020	2.56	2.78	2.47	2.71
7031	NYSE	ENZ	Thu, May 14, 2020	2.59	2.59	2.40	2.52
7030	NYSE	ENZ	Wed, May 13, 2020	2.64	2.64	2.44	2.60
7029	NYSE	ENZ	Tue, May 12, 2020	2.88	2.95	2.64	2.65
7028	NYSE	ENZ	Mon, May 11, 2020	2.82	2.88	2.67	2.80
7027	NYSE	ENZ	Fri, May 8, 2020	2.72	2.91	2.66	2.82
7026	NYSE	ENZ	Thu, May 7, 2020	2.76	2.81	2.58	2.63
7025	NYSE	ENZ	Wed, May 6, 2020	2.75	2.81	2.62	2.71
7024	NYSE	ENZ	Tue, May 5, 2020	3.05	3.05	2.78	2.82
7023	NYSE	ENZ	Mon, May 4, 2020	2.81	3.04	2.70	2.95
7022	NYSE	ENZ	Fri, May 1, 2020	3.04	3.19	2.82	2.88
7021	NYSE	ENZ	Thu, Apr 30, 2020	3.00	3.09	2.85	3.02
7020	NYSE	ENZ	Wed, Apr 29, 2020	3.37	3.60	2.92	3.00
7019	NYSE	ENZ	Tue, Apr 28, 2020	2.85	3.47	2.82	3.22
7018	NYSE	ENZ	Mon, Apr 27, 2020	2.52	2.79	2.51	2.76
7017	NYSE	ENZ	Fri, Apr 24, 2020	2.57	2.59	2.37	2.50
7016	NYSE	ENZ	Thu, Apr 23, 2020	2.60	3.12	2.33	2.65
7015	NYSE	ENZ	Wed, Apr 22, 2020	2.18	2.22	2.12	2.17
7014	NYSE	ENZ	Tue, Apr 21, 2020	2.21	2.26	2.06	2.18
7013	NYSE	ENZ	Mon, Apr 20, 2020	2.35	2.36	2.23	2.25
7012	NYSE	ENZ	Fri, Apr 17, 2020	2.14	2.45	2.11	2.39
7011	NYSE	ENZ	Thu, Apr 16, 2020	2.08	2.22	1.97	2.19
7010	NYSE	ENZ	Wed, Apr 15, 2020	2.20	2.24	2.05	2.12
7009	NYSE	ENZ	Tue, Apr 14, 2020	2.27	2.36	2.19	2.27
7008	NYSE	ENZ	Mon, Apr 13, 2020	2.20	2.32	2.09	2.23
7007	NYSE	ENZ	Thu, Apr 9, 2020	2.42	2.50	2.32	2.44
7006	NYSE	ENZ	Wed, Apr 8, 2020	2.42	2.48	2.25	2.38
7005	NYSE	ENZ	Tue, Apr 7, 2020	2.53	2.53	2.38	2.43
7004	NYSE	ENZ	Mon, Apr 6, 2020	2.51	2.55	2.29	2.53
7003	NYSE	ENZ	Fri, Apr 3, 2020	2.23	2.48	2.13	2.45
7002	NYSE	ENZ	Thu, Apr 2, 2020	2.29	2.40	2.12	2.26
7001	NYSE	ENZ	Wed, Apr 1, 2020	2.50	2.53	2.23	2.31
7000	NYSE	ENZ	Tue, Mar 31, 2020	2.50	2.57	2.41	2.53
6999	NYSE	ENZ	Mon, Mar 30, 2020	2.47	2.63	2.43	2.50
6998	NYSE	ENZ	Fri, Mar 27, 2020	2.44	2.59	2.32	2.47
6997	NYSE	ENZ	Thu, Mar 26, 2020	2.37	2.48	2.35	2.48
6996	NYSE	ENZ	Wed, Mar 25, 2020	2.37	2.52	2.23	2.42
6995	NYSE	ENZ	Tue, Mar 24, 2020	2.53	2.60	2.26	2.51
6994	NYSE	ENZ	Mon, Mar 23, 2020	2.80	2.84	2.22	2.31
6993	NYSE	ENZ	Fri, Mar 20, 2020	2.31	2.85	2.24	2.78
6992	NYSE	ENZ	Thu, Mar 19, 2020	1.75	2.47	1.75	2.40
6991	NYSE	ENZ	Wed, Mar 18, 2020	1.84	1.89	1.56	1.82
6990	NYSE	ENZ	Tue, Mar 17, 2020	2.11	2.28	1.78	1.84
6989	NYSE	ENZ	Mon, Mar 16, 2020	2.20	2.32	2.06	2.09
6988	NYSE	ENZ	Fri, Mar 13, 2020	2.48	2.61	2.06	2.61
6987	NYSE	ENZ	Thu, Mar 12, 2020	2.95	2.95	2.40	2.42
6986	NYSE	ENZ	Wed, Mar 11, 2020	2.54	3.38	2.46	2.86
6985	NYSE	ENZ	Tue, Mar 10, 2020	3.68	3.68	2.35	2.44
6984	NYSE	ENZ	Mon, Mar 9, 2020	4.74	4.85	3.45	3.87
6983	NYSE	ENZ	Fri, Mar 6, 2020	3.35	3.80	2.86	3.40
6982	NYSE	ENZ	Thu, Mar 5, 2020	2.22	2.29	2.10	2.26
6981	NYSE	ENZ	Wed, Mar 4, 2020	2.11	2.26	2.10	2.23
6980	NYSE	ENZ	Tue, Mar 3, 2020	2.18	2.24	2.10	2.10
6979	NYSE	ENZ	Mon, Mar 2, 2020	2.15	2.19	2.11	2.14
6978	NYSE	ENZ	Fri, Feb 28, 2020	2.08	2.16	2.01	2.13
6977	NYSE	ENZ	Thu, Feb 27, 2020	2.23	2.28	2.08	2.10
6976	NYSE	ENZ	Wed, Feb 26, 2020	2.42	2.43	2.19	2.23
6975	NYSE	ENZ	Tue, Feb 25, 2020	2.27	2.51	2.22	2.40
6974	NYSE	ENZ	Mon, Feb 24, 2020	2.20	2.29	2.15	2.20
6973	NYSE	ENZ	Fri, Feb 21, 2020	2.26	2.27	2.18	2.25
6972	NYSE	ENZ	Thu, Feb 20, 2020	2.28	2.31	2.20	2.21
6971	NYSE	ENZ	Wed, Feb 19, 2020	2.25	2.35	2.20	2.27
6970	NYSE	ENZ	Tue, Feb 18, 2020	2.20	2.26	2.16	2.24
6969	NYSE	ENZ	Fri, Feb 14, 2020	2.27	2.29	2.17	2.22
6968	NYSE	ENZ	Thu, Feb 13, 2020	2.19	2.33	2.19	2.27
6967	NYSE	ENZ	Wed, Feb 12, 2020	2.25	2.37	2.18	2.19
6966	NYSE	ENZ	Tue, Feb 11, 2020	2.38	2.54	2.28	2.29
6965	NYSE	ENZ	Mon, Feb 10, 2020	2.40	2.44	2.30	2.34
6964	NYSE	ENZ	Fri, Feb 7, 2020	2.52	2.52	2.36	2.40
6963	NYSE	ENZ	Thu, Feb 6, 2020	2.60	2.63	2.50	2.52
6962	NYSE	ENZ	Wed, Feb 5, 2020	2.60	2.65	2.60	2.61
6961	NYSE	ENZ	Tue, Feb 4, 2020	2.62	2.66	2.56	2.60
6960	NYSE	ENZ	Mon, Feb 3, 2020	2.51	2.63	2.49	2.61
6959	NYSE	ENZ	Fri, Jan 31, 2020	2.50	2.52	2.40	2.51
6958	NYSE	ENZ	Thu, Jan 30, 2020	2.51	2.55	2.49	2.50
6957	NYSE	ENZ	Wed, Jan 29, 2020	2.50	2.55	2.46	2.52
6956	NYSE	ENZ	Tue, Jan 28, 2020	2.50	2.58	2.45	2.46
6955	NYSE	ENZ	Mon, Jan 27, 2020	2.56	2.58	2.52	2.53
6954	NYSE	ENZ	Fri, Jan 24, 2020	2.55	2.65	2.55	2.59
6953	NYSE	ENZ	Thu, Jan 23, 2020	2.59	2.60	2.50	2.55
6952	NYSE	ENZ	Wed, Jan 22, 2020	2.53	2.70	2.50	2.61
6951	NYSE	ENZ	Tue, Jan 21, 2020	2.58	2.62	2.52	2.53
6950	NYSE	ENZ	Fri, Jan 17, 2020	2.78	2.81	2.61	2.63
6949	NYSE	ENZ	Thu, Jan 16, 2020	2.64	2.72	2.58	2.72
6948	NYSE	ENZ	Wed, Jan 15, 2020	2.55	2.59	2.54	2.57
6947	NYSE	ENZ	Tue, Jan 14, 2020	2.40	2.57	2.40	2.54
6946	NYSE	ENZ	Mon, Jan 13, 2020	2.42	2.48	2.40	2.42
6945	NYSE	ENZ	Fri, Jan 10, 2020	2.45	2.47	2.40	2.42
6944	NYSE	ENZ	Thu, Jan 9, 2020	2.53	2.56	2.44	2.44
6943	NYSE	ENZ	Wed, Jan 8, 2020	2.53	2.64	2.53	2.55
6942	NYSE	ENZ	Tue, Jan 7, 2020	2.63	2.68	2.53	2.54
6941	NYSE	ENZ	Mon, Jan 6, 2020	2.70	2.74	2.63	2.64
6940	NYSE	ENZ	Fri, Jan 3, 2020	2.75	2.80	2.72	2.72
6939	NYSE	ENZ	Thu, Jan 2, 2020	2.62	2.79	2.62	2.76
6938	NYSE	ENZ	Tue, Dec 31, 2019	2.65	2.65	2.62	2.63
6937	NYSE	ENZ	Mon, Dec 30, 2019	2.65	2.69	2.63	2.65
6936	NYSE	ENZ	Fri, Dec 27, 2019	2.70	2.75	2.65	2.65
6935	NYSE	ENZ	Thu, Dec 26, 2019	2.63	2.73	2.63	2.70
6934	NYSE	ENZ	Tue, Dec 24, 2019	2.62	2.68	2.60	2.63
6933	NYSE	ENZ	Mon, Dec 23, 2019	2.61	2.68	2.61	2.63
6932	NYSE	ENZ	Fri, Dec 20, 2019	2.68	2.82	2.62	2.65
6931	NYSE	ENZ	Thu, Dec 19, 2019	2.60	2.77	2.60	2.68
6930	NYSE	ENZ	Wed, Dec 18, 2019	2.60	2.66	2.52	2.60
6929	NYSE	ENZ	Tue, Dec 17, 2019	2.59	2.65	2.55	2.57
6928	NYSE	ENZ	Mon, Dec 16, 2019	2.64	2.65	2.56	2.58
6927	NYSE	ENZ	Fri, Dec 13, 2019	2.56	2.64	2.56	2.62
6926	NYSE	ENZ	Thu, Dec 12, 2019	2.59	2.67	2.57	2.57
6925	NYSE	ENZ	Wed, Dec 11, 2019	2.72	2.79	2.57	2.59
6924	NYSE	ENZ	Tue, Dec 10, 2019	2.53	3.10	2.53	2.85
6923	NYSE	ENZ	Mon, Dec 9, 2019	2.67	2.72	2.57	2.62
6922	NYSE	ENZ	Fri, Dec 6, 2019	2.68	2.79	2.68	2.73
6921	NYSE	ENZ	Thu, Dec 5, 2019	2.78	2.80	2.66	2.68
6920	NYSE	ENZ	Wed, Dec 4, 2019	2.74	2.81	2.73	2.75
6919	NYSE	ENZ	Tue, Dec 3, 2019	2.61	2.72	2.59	2.71
6918	NYSE	ENZ	Mon, Dec 2, 2019	2.66	2.70	2.64	2.65
6917	NYSE	ENZ	Fri, Nov 29, 2019	2.74	2.78	2.62	2.65
6916	NYSE	ENZ	Wed, Nov 27, 2019	2.74	2.80	2.70	2.72
6915	NYSE	ENZ	Tue, Nov 26, 2019	2.80	2.84	2.74	2.74
6914	NYSE	ENZ	Mon, Nov 25, 2019	2.75	2.80	2.74	2.79
6913	NYSE	ENZ	Fri, Nov 22, 2019	2.82	2.84	2.77	2.77
6912	NYSE	ENZ	Thu, Nov 21, 2019	2.83	2.86	2.80	2.80
6911	NYSE	ENZ	Wed, Nov 20, 2019	2.84	2.93	2.80	2.81
6910	NYSE	ENZ	Tue, Nov 19, 2019	2.83	2.91	2.80	2.84
6909	NYSE	ENZ	Mon, Nov 18, 2019	2.89	2.89	2.81	2.85
6908	NYSE	ENZ	Fri, Nov 15, 2019	2.83	2.92	2.78	2.90
6907	NYSE	ENZ	Thu, Nov 14, 2019	2.83	2.87	2.78	2.80
6906	NYSE	ENZ	Wed, Nov 13, 2019	2.86	2.86	2.81	2.83
6905	NYSE	ENZ	Tue, Nov 12, 2019	2.81	2.88	2.78	2.86
6904	NYSE	ENZ	Mon, Nov 11, 2019	2.96	2.98	2.80	2.81
6903	NYSE	ENZ	Fri, Nov 8, 2019	3.12	3.13	3.00	3.02
6902	NYSE	ENZ	Thu, Nov 7, 2019	3.17	3.18	3.12	3.13
6901	NYSE	ENZ	Wed, Nov 6, 2019	3.16	3.22	3.14	3.15
6900	NYSE	ENZ	Tue, Nov 5, 2019	3.23	3.26	3.15	3.19
6899	NYSE	ENZ	Mon, Nov 4, 2019	3.25	3.27	3.18	3.21
6898	NYSE	ENZ	Fri, Nov 1, 2019	3.18	3.28	3.17	3.20
6897	NYSE	ENZ	Thu, Oct 31, 2019	3.22	3.24	3.14	3.16
6896	NYSE	ENZ	Wed, Oct 30, 2019	3.26	3.31	3.21	3.24
6895	NYSE	ENZ	Tue, Oct 29, 2019	3.22	3.29	3.22	3.26
6894	NYSE	ENZ	Mon, Oct 28, 2019	3.27	3.27	3.21	3.24
6893	NYSE	ENZ	Fri, Oct 25, 2019	3.23	3.37	3.23	3.25
6892	NYSE	ENZ	Thu, Oct 24, 2019	3.21	3.27	3.20	3.20
6891	NYSE	ENZ	Wed, Oct 23, 2019	3.23	3.25	3.18	3.20
6890	NYSE	ENZ	Tue, Oct 22, 2019	3.21	3.23	3.18	3.23
6889	NYSE	ENZ	Mon, Oct 21, 2019	3.27	3.27	3.19	3.21
6888	NYSE	ENZ	Fri, Oct 18, 2019	3.22	3.28	3.21	3.23
6887	NYSE	ENZ	Thu, Oct 17, 2019	3.26	3.31	3.20	3.24
6886	NYSE	ENZ	Wed, Oct 16, 2019	3.17	3.59	3.17	3.26
6885	NYSE	ENZ	Tue, Oct 15, 2019	3.36	3.39	3.17	3.37
6884	NYSE	ENZ	Mon, Oct 14, 2019	3.60	3.63	3.25	3.32
6883	NYSE	ENZ	Fri, Oct 11, 2019	3.53	3.73	3.49	3.66
6882	NYSE	ENZ	Thu, Oct 10, 2019	3.52	3.53	3.38	3.48
6881	NYSE	ENZ	Wed, Oct 9, 2019	3.67	3.67	3.44	3.50
6880	NYSE	ENZ	Tue, Oct 8, 2019	3.63	3.76	3.56	3.64
6879	NYSE	ENZ	Mon, Oct 7, 2019	3.52	3.69	3.48	3.68
6878	NYSE	ENZ	Fri, Oct 4, 2019	3.46	3.55	3.42	3.52
6877	NYSE	ENZ	Thu, Oct 3, 2019	3.47	3.49	3.20	3.46
6876	NYSE	ENZ	Wed, Oct 2, 2019	3.47	3.56	3.41	3.52
6875	NYSE	ENZ	Tue, Oct 1, 2019	3.64	3.76	3.46	3.49
6874	NYSE	ENZ	Mon, Sep 30, 2019	3.67	3.79	3.59	3.60
6873	NYSE	ENZ	Fri, Sep 27, 2019	3.60	3.79	3.57	3.68
6872	NYSE	ENZ	Thu, Sep 26, 2019	3.65	3.65	3.48	3.57
6871	NYSE	ENZ	Wed, Sep 25, 2019	3.60	3.72	3.51	3.66
6870	NYSE	ENZ	Tue, Sep 24, 2019	3.52	3.67	3.43	3.60
6869	NYSE	ENZ	Mon, Sep 23, 2019	3.49	3.54	3.37	3.49
6868	NYSE	ENZ	Fri, Sep 20, 2019	3.57	3.63	3.32	3.51
6867	NYSE	ENZ	Thu, Sep 19, 2019	3.54	3.65	3.51	3.57
6866	NYSE	ENZ	Wed, Sep 18, 2019	3.59	3.61	3.46	3.53
6865	NYSE	ENZ	Tue, Sep 17, 2019	3.63	3.72	3.52	3.58
6864	NYSE	ENZ	Mon, Sep 16, 2019	3.63	3.70	3.56	3.64
6863	NYSE	ENZ	Fri, Sep 13, 2019	3.57	3.80	3.48	3.67
6862	NYSE	ENZ	Thu, Sep 12, 2019	3.61	3.61	3.42	3.57
6861	NYSE	ENZ	Wed, Sep 11, 2019	3.41	3.64	3.35	3.58
6860	NYSE	ENZ	Tue, Sep 10, 2019	3.39	3.46	3.32	3.41
6859	NYSE	ENZ	Mon, Sep 9, 2019	3.40	3.45	3.30	3.41
6858	NYSE	ENZ	Fri, Sep 6, 2019	3.36	3.44	3.26	3.40
6857	NYSE	ENZ	Thu, Sep 5, 2019	3.31	3.39	3.22	3.33
6856	NYSE	ENZ	Wed, Sep 4, 2019	3.28	3.41	3.23	3.25
6855	NYSE	ENZ	Tue, Sep 3, 2019	3.25	3.30	3.19	3.27
6854	NYSE	ENZ	Fri, Aug 30, 2019	3.19	3.25	3.12	3.25
6853	NYSE	ENZ	Thu, Aug 29, 2019	3.18	3.26	3.15	3.17
6852	NYSE	ENZ	Wed, Aug 28, 2019	3.03	3.16	2.96	3.12
6851	NYSE	ENZ	Tue, Aug 27, 2019	3.16	3.20	3.03	3.04
6850	NYSE	ENZ	Mon, Aug 26, 2019	3.01	3.18	2.96	3.14
6849	NYSE	ENZ	Fri, Aug 23, 2019	3.13	3.19	2.99	3.01
6848	NYSE	ENZ	Thu, Aug 22, 2019	3.29	3.29	3.12	3.14
6847	NYSE	ENZ	Wed, Aug 21, 2019	3.20	3.35	3.20	3.28
6846	NYSE	ENZ	Tue, Aug 20, 2019	3.10	3.15	3.02	3.14
6845	NYSE	ENZ	Mon, Aug 19, 2019	3.25	3.29	3.10	3.11
6844	NYSE	ENZ	Fri, Aug 16, 2019	3.11	3.27	2.98	3.22
6843	NYSE	ENZ	Thu, Aug 15, 2019	3.40	3.46	3.08	3.09
6842	NYSE	ENZ	Wed, Aug 14, 2019	3.71	3.74	3.38	3.40
6841	NYSE	ENZ	Tue, Aug 13, 2019	3.75	3.81	3.61	3.79
6840	NYSE	ENZ	Mon, Aug 12, 2019	3.75	3.87	3.68	3.79
6839	NYSE	ENZ	Fri, Aug 9, 2019	3.70	3.75	3.65	3.73
6838	NYSE	ENZ	Thu, Aug 8, 2019	3.64	3.74	3.55	3.69
6837	NYSE	ENZ	Wed, Aug 7, 2019	3.45	3.68	3.40	3.59
6836	NYSE	ENZ	Tue, Aug 6, 2019	3.27	3.55	3.27	3.50
6835	NYSE	ENZ	Mon, Aug 5, 2019	3.46	3.46	3.18	3.24
6834	NYSE	ENZ	Fri, Aug 2, 2019	3.76	3.77	3.50	3.51
6833	NYSE	ENZ	Thu, Aug 1, 2019	3.90	3.98	3.72	3.75
6832	NYSE	ENZ	Wed, Jul 31, 2019	3.98	4.07	3.90	3.91
6831	NYSE	ENZ	Tue, Jul 30, 2019	3.85	4.09	3.81	3.97
6830	NYSE	ENZ	Mon, Jul 29, 2019	3.92	3.98	3.83	3.89
6829	NYSE	ENZ	Fri, Jul 26, 2019	4.01	4.14	3.93	3.93
6828	NYSE	ENZ	Thu, Jul 25, 2019	3.97	4.33	3.93	4.00
6827	NYSE	ENZ	Wed, Jul 24, 2019	3.59	3.95	3.47	3.94
6826	NYSE	ENZ	Tue, Jul 23, 2019	3.69	3.73	3.60	3.61
6825	NYSE	ENZ	Mon, Jul 22, 2019	3.66	3.72	3.63	3.68
6824	NYSE	ENZ	Fri, Jul 19, 2019	3.73	3.79	3.65	3.66
6823	NYSE	ENZ	Thu, Jul 18, 2019	3.75	3.93	3.72	3.74
6822	NYSE	ENZ	Wed, Jul 17, 2019	3.73	3.84	3.66	3.77
6821	NYSE	ENZ	Tue, Jul 16, 2019	3.87	3.92	3.73	3.74
6820	NYSE	ENZ	Mon, Jul 15, 2019	3.97	3.98	3.84	3.90
6819	NYSE	ENZ	Fri, Jul 12, 2019	3.60	4.01	3.60	3.93
6818	NYSE	ENZ	Thu, Jul 11, 2019	3.59	3.70	3.58	3.63
6817	NYSE	ENZ	Wed, Jul 10, 2019	3.61	3.66	3.51	3.59
6816	NYSE	ENZ	Tue, Jul 9, 2019	3.61	3.65	3.55	3.60
6815	NYSE	ENZ	Mon, Jul 8, 2019	3.63	3.70	3.59	3.63
6814	NYSE	ENZ	Fri, Jul 5, 2019	3.61	3.69	3.58	3.65
6813	NYSE	ENZ	Wed, Jul 3, 2019	3.57	3.71	3.51	3.64
6812	NYSE	ENZ	Tue, Jul 2, 2019	3.57	3.60	3.48	3.54
6811	NYSE	ENZ	Mon, Jul 1, 2019	3.37	3.62	3.35	3.56
6810	NYSE	ENZ	Fri, Jun 28, 2019	3.58	3.64	3.37	3.37
6809	NYSE	ENZ	Thu, Jun 27, 2019	3.61	3.65	3.47	3.57
6808	NYSE	ENZ	Wed, Jun 26, 2019	3.74	3.77	3.54	3.59
6807	NYSE	ENZ	Tue, Jun 25, 2019	3.80	3.82	3.67	3.73
6806	NYSE	ENZ	Mon, Jun 24, 2019	3.59	3.80	3.58	3.79
6805	NYSE	ENZ	Fri, Jun 21, 2019	3.89	3.96	3.57	3.62
6804	NYSE	ENZ	Thu, Jun 20, 2019	4.09	4.20	3.89	3.92
6803	NYSE	ENZ	Wed, Jun 19, 2019	4.12	4.18	4.00	4.04
6802	NYSE	ENZ	Tue, Jun 18, 2019	4.29	4.29	4.03	4.10
6801	NYSE	ENZ	Mon, Jun 17, 2019	4.09	4.36	4.05	4.28
6800	NYSE	ENZ	Fri, Jun 14, 2019	4.15	4.22	3.96	4.07
6799	NYSE	ENZ	Thu, Jun 13, 2019	4.31	4.34	4.09	4.13
6798	NYSE	ENZ	Wed, Jun 12, 2019	3.96	4.46	3.96	4.31
6797	NYSE	ENZ	Tue, Jun 11, 2019	3.59	4.15	3.59	3.98
6796	NYSE	ENZ	Mon, Jun 10, 2019	3.40	3.67	3.40	3.52
6795	NYSE	ENZ	Fri, Jun 7, 2019	3.41	3.60	3.38	3.48
6794	NYSE	ENZ	Thu, Jun 6, 2019	3.45	3.50	3.37	3.41
6793	NYSE	ENZ	Wed, Jun 5, 2019	3.57	3.61	3.41	3.45
6792	NYSE	ENZ	Tue, Jun 4, 2019	3.31	3.60	3.31	3.57
6791	NYSE	ENZ	Mon, Jun 3, 2019	3.25	3.30	3.15	3.28
6790	NYSE	ENZ	Fri, May 31, 2019	3.06	3.29	3.06	3.22
6789	NYSE	ENZ	Thu, May 30, 2019	3.07	3.14	3.05	3.09
6788	NYSE	ENZ	Wed, May 29, 2019	3.04	3.17	3.04	3.08
6787	NYSE	ENZ	Tue, May 28, 2019	3.22	3.23	3.03	3.05
6786	NYSE	ENZ	Fri, May 24, 2019	3.25	3.29	3.19	3.23
6785	NYSE	ENZ	Thu, May 23, 2019	3.28	3.28	3.17	3.24
6784	NYSE	ENZ	Wed, May 22, 2019	3.33	3.39	3.24	3.29
6783	NYSE	ENZ	Tue, May 21, 2019	3.64	3.70	3.30	3.33
6782	NYSE	ENZ	Mon, May 20, 2019	3.61	3.74	3.60	3.62
6781	NYSE	ENZ	Fri, May 17, 2019	3.63	3.73	3.62	3.64
6780	NYSE	ENZ	Thu, May 16, 2019	3.67	3.77	3.64	3.67
6779	NYSE	ENZ	Wed, May 15, 2019	3.65	3.74	3.63	3.67
6778	NYSE	ENZ	Tue, May 14, 2019	3.56	3.70	3.55	3.65
6777	NYSE	ENZ	Mon, May 13, 2019	3.66	3.72	3.57	3.64
6776	NYSE	ENZ	Fri, May 10, 2019	3.64	3.75	3.59	3.71
6775	NYSE	ENZ	Thu, May 9, 2019	3.69	3.72	3.61	3.66
6774	NYSE	ENZ	Wed, May 8, 2019	3.57	3.75	3.53	3.69
6773	NYSE	ENZ	Tue, May 7, 2019	3.51	3.60	3.51	3.56
6772	NYSE	ENZ	Mon, May 6, 2019	3.49	3.59	3.48	3.55
6771	NYSE	ENZ	Fri, May 3, 2019	3.50	3.58	3.47	3.54
6770	NYSE	ENZ	Thu, May 2, 2019	3.57	3.60	3.46	3.50
6769	NYSE	ENZ	Wed, May 1, 2019	3.46	3.60	3.46	3.58
6768	NYSE	ENZ	Tue, Apr 30, 2019	3.53	3.53	3.43	3.47
6767	NYSE	ENZ	Mon, Apr 29, 2019	3.43	3.66	3.42	3.53
6766	NYSE	ENZ	Fri, Apr 26, 2019	3.50	3.50	3.39	3.42
6765	NYSE	ENZ	Thu, Apr 25, 2019	3.63	3.64	3.50	3.50
6764	NYSE	ENZ	Wed, Apr 24, 2019	3.68	3.70	3.58	3.62
6763	NYSE	ENZ	Tue, Apr 23, 2019	3.58	3.68	3.56	3.66
6762	NYSE	ENZ	Mon, Apr 22, 2019	3.58	3.70	3.50	3.63
6761	NYSE	ENZ	Thu, Apr 18, 2019	3.56	3.64	3.50	3.58
6760	NYSE	ENZ	Wed, Apr 17, 2019	3.60	3.61	3.49	3.58
6759	NYSE	ENZ	Tue, Apr 16, 2019	3.65	3.73	3.56	3.57
6758	NYSE	ENZ	Mon, Apr 15, 2019	3.41	3.68	3.39	3.65
6757	NYSE	ENZ	Fri, Apr 12, 2019	3.48	3.49	3.40	3.44
6756	NYSE	ENZ	Thu, Apr 11, 2019	3.40	3.50	3.33	3.46
6755	NYSE	ENZ	Wed, Apr 10, 2019	3.29	3.44	3.21	3.39
6754	NYSE	ENZ	Tue, Apr 9, 2019	3.10	3.46	3.07	3.29
6753	NYSE	ENZ	Mon, Apr 8, 2019	3.08	3.15	3.06	3.08
6752	NYSE	ENZ	Fri, Apr 5, 2019	2.97	3.16	2.95	3.12
6751	NYSE	ENZ	Thu, Apr 4, 2019	2.90	2.98	2.90	2.94
6750	NYSE	ENZ	Wed, Apr 3, 2019	2.90	3.01	2.85	2.91
6749	NYSE	ENZ	Tue, Apr 2, 2019	2.79	2.90	2.72	2.89
6748	NYSE	ENZ	Mon, Apr 1, 2019	2.75	2.89	2.75	2.79
6747	NYSE	ENZ	Fri, Mar 29, 2019	2.66	2.84	2.64	2.73
6746	NYSE	ENZ	Thu, Mar 28, 2019	2.69	2.78	2.63	2.66
6745	NYSE	ENZ	Wed, Mar 27, 2019	2.74	2.74	2.60	2.69
6744	NYSE	ENZ	Tue, Mar 26, 2019	2.60	2.61	2.52	2.55
6743	NYSE	ENZ	Mon, Mar 25, 2019	2.58	2.60	2.48	2.58
6742	NYSE	ENZ	Fri, Mar 22, 2019	2.61	2.65	2.54	2.57
6741	NYSE	ENZ	Thu, Mar 21, 2019	2.63	2.70	2.61	2.61
6740	NYSE	ENZ	Wed, Mar 20, 2019	2.60	2.65	2.57	2.63
6739	NYSE	ENZ	Tue, Mar 19, 2019	2.55	2.65	2.55	2.60
6738	NYSE	ENZ	Mon, Mar 18, 2019	2.53	2.64	2.53	2.55
6737	NYSE	ENZ	Fri, Mar 15, 2019	2.66	2.70	2.51	2.54
6736	NYSE	ENZ	Thu, Mar 14, 2019	2.90	2.90	2.63	2.66
6735	NYSE	ENZ	Wed, Mar 13, 2019	2.81	3.05	2.81	2.90
6734	NYSE	ENZ	Tue, Mar 12, 2019	3.08	3.10	2.78	2.82
6733	NYSE	ENZ	Mon, Mar 11, 2019	3.05	3.12	3.02	3.09
6732	NYSE	ENZ	Fri, Mar 8, 2019	3.04	3.10	3.02	3.05
6731	NYSE	ENZ	Thu, Mar 7, 2019	3.00	3.12	3.00	3.03
6730	NYSE	ENZ	Wed, Mar 6, 2019	3.20	3.23	3.00	3.04
6729	NYSE	ENZ	Tue, Mar 5, 2019	3.25	3.27	3.17	3.20
6728	NYSE	ENZ	Mon, Mar 4, 2019	3.41	3.42	3.19	3.25
6727	NYSE	ENZ	Fri, Mar 1, 2019	3.37	3.48	3.33	3.42
6726	NYSE	ENZ	Thu, Feb 28, 2019	3.50	3.53	3.35	3.38
6725	NYSE	ENZ	Wed, Feb 27, 2019	3.55	3.58	3.44	3.51
6724	NYSE	ENZ	Tue, Feb 26, 2019	3.59	3.64	3.47	3.56
6723	NYSE	ENZ	Mon, Feb 25, 2019	3.52	3.65	3.49	3.60
6722	NYSE	ENZ	Fri, Feb 22, 2019	3.38	3.53	3.38	3.51
6721	NYSE	ENZ	Thu, Feb 21, 2019	3.53	3.65	3.37	3.40
6720	NYSE	ENZ	Wed, Feb 20, 2019	3.59	3.73	3.52	3.53
6719	NYSE	ENZ	Tue, Feb 19, 2019	3.50	3.66	3.50	3.58
6718	NYSE	ENZ	Fri, Feb 15, 2019	3.64	3.72	3.50	3.51
6717	NYSE	ENZ	Thu, Feb 14, 2019	3.53	3.70	3.52	3.60
6716	NYSE	ENZ	Wed, Feb 13, 2019	3.61	3.72	3.51	3.53
6715	NYSE	ENZ	Tue, Feb 12, 2019	3.93	3.93	3.50	3.61
6714	NYSE	ENZ	Mon, Feb 11, 2019	4.01	4.13	3.87	3.90
6713	NYSE	ENZ	Fri, Feb 8, 2019	3.97	4.04	3.87	4.01
6712	NYSE	ENZ	Thu, Feb 7, 2019	3.89	4.02	3.85	3.97
6711	NYSE	ENZ	Wed, Feb 6, 2019	3.83	3.97	3.80	3.91
6710	NYSE	ENZ	Tue, Feb 5, 2019	4.03	4.03	3.80	3.82
6709	NYSE	ENZ	Mon, Feb 4, 2019	3.94	4.10	3.92	4.02
6708	NYSE	ENZ	Fri, Feb 1, 2019	3.77	3.94	3.77	3.89
6707	NYSE	ENZ	Thu, Jan 31, 2019	3.68	3.81	3.67	3.76
6706	NYSE	ENZ	Wed, Jan 30, 2019	3.72	3.78	3.67	3.72
6705	NYSE	ENZ	Tue, Jan 29, 2019	3.74	3.78	3.70	3.72
6704	NYSE	ENZ	Mon, Jan 28, 2019	3.66	3.77	3.60	3.71
6703	NYSE	ENZ	Fri, Jan 25, 2019	3.72	3.83	3.69	3.70
6702	NYSE	ENZ	Thu, Jan 24, 2019	3.73	3.78	3.69	3.70
6701	NYSE	ENZ	Wed, Jan 23, 2019	3.75	3.88	3.69	3.75
6700	NYSE	ENZ	Tue, Jan 22, 2019	3.65	3.80	3.65	3.74
6699	NYSE	ENZ	Fri, Jan 18, 2019	3.78	3.89	3.63	3.66
6698	NYSE	ENZ	Thu, Jan 17, 2019	3.52	3.79	3.46	3.77
6697	NYSE	ENZ	Wed, Jan 16, 2019	3.26	3.55	3.26	3.50
6696	NYSE	ENZ	Tue, Jan 15, 2019	3.11	3.31	3.08	3.26
6695	NYSE	ENZ	Mon, Jan 14, 2019	3.18	3.19	3.06	3.15
6694	NYSE	ENZ	Fri, Jan 11, 2019	2.98	3.20	2.94	3.17
6693	NYSE	ENZ	Thu, Jan 10, 2019	2.93	3.00	2.90	2.99
6692	NYSE	ENZ	Wed, Jan 9, 2019	3.02	3.12	2.95	2.96
6691	NYSE	ENZ	Tue, Jan 8, 2019	2.97	3.08	2.89	3.02
6690	NYSE	ENZ	Mon, Jan 7, 2019	2.83	2.94	2.83	2.92
6689	NYSE	ENZ	Fri, Jan 4, 2019	2.82	2.89	2.68	2.87
6688	NYSE	ENZ	Thu, Jan 3, 2019	2.77	2.84	2.69	2.77
6687	NYSE	ENZ	Wed, Jan 2, 2019	2.78	2.92	2.73	2.80
6686	NYSE	ENZ	Mon, Dec 31, 2018	2.76	2.80	2.68	2.78
6685	NYSE	ENZ	Fri, Dec 28, 2018	2.68	2.80	2.64	2.71
6684	NYSE	ENZ	Thu, Dec 27, 2018	2.53	2.71	2.46	2.68
6683	NYSE	ENZ	Wed, Dec 26, 2018	2.52	2.55	2.32	2.54
6682	NYSE	ENZ	Mon, Dec 24, 2018	2.43	2.56	2.43	2.52
6681	NYSE	ENZ	Fri, Dec 21, 2018	2.46	2.54	2.43	2.51
6680	NYSE	ENZ	Thu, Dec 20, 2018	2.59	2.60	2.40	2.46
6679	NYSE	ENZ	Wed, Dec 19, 2018	2.72	2.78	2.56	2.59
6678	NYSE	ENZ	Tue, Dec 18, 2018	2.86	2.90	2.66	2.70
6677	NYSE	ENZ	Mon, Dec 17, 2018	2.90	2.91	2.80	2.85
6676	NYSE	ENZ	Fri, Dec 14, 2018	2.97	3.02	2.85	2.89
6675	NYSE	ENZ	Thu, Dec 13, 2018	2.94	3.02	2.89	2.98
6674	NYSE	ENZ	Wed, Dec 12, 2018	3.00	3.03	2.95	2.99
6673	NYSE	ENZ	Tue, Dec 11, 2018	3.11	3.25	2.92	2.95
6672	NYSE	ENZ	Mon, Dec 10, 2018	3.24	3.33	3.23	3.27
6671	NYSE	ENZ	Fri, Dec 7, 2018	3.30	3.40	3.22	3.23
6670	NYSE	ENZ	Thu, Dec 6, 2018	2.98	3.38	2.96	3.27
6669	NYSE	ENZ	Tue, Dec 4, 2018	3.15	3.19	2.95	2.98
6668	NYSE	ENZ	Mon, Dec 3, 2018	3.13	3.24	3.07	3.13
6667	NYSE	ENZ	Fri, Nov 30, 2018	3.18	3.25	3.03	3.08
6666	NYSE	ENZ	Thu, Nov 29, 2018	3.31	3.39	3.15	3.18
6665	NYSE	ENZ	Wed, Nov 28, 2018	3.11	3.37	3.06	3.31
6664	NYSE	ENZ	Tue, Nov 27, 2018	3.13	3.22	3.05	3.11
6663	NYSE	ENZ	Mon, Nov 26, 2018	3.19	3.25	3.10	3.18
6662	NYSE	ENZ	Fri, Nov 23, 2018	3.11	3.25	3.09	3.16
6661	NYSE	ENZ	Wed, Nov 21, 2018	3.09	3.30	3.09	3.16
6660	NYSE	ENZ	Tue, Nov 20, 2018	3.12	3.26	3.05	3.08
6659	NYSE	ENZ	Mon, Nov 19, 2018	3.09	3.20	3.01	3.15
6658	NYSE	ENZ	Fri, Nov 16, 2018	3.15	3.24	3.06	3.08
6657	NYSE	ENZ	Thu, Nov 15, 2018	3.10	3.20	3.08	3.18
6656	NYSE	ENZ	Wed, Nov 14, 2018	3.22	3.24	3.12	3.14
6655	NYSE	ENZ	Tue, Nov 13, 2018	3.20	3.29	3.15	3.21
6654	NYSE	ENZ	Mon, Nov 12, 2018	3.25	3.26	3.11	3.19
6653	NYSE	ENZ	Fri, Nov 9, 2018	3.46	3.47	3.20	3.24
6652	NYSE	ENZ	Thu, Nov 8, 2018	3.30	3.48	3.28	3.47
6651	NYSE	ENZ	Wed, Nov 7, 2018	3.36	3.44	3.28	3.31
6650	NYSE	ENZ	Tue, Nov 6, 2018	3.34	3.39	3.26	3.36
6649	NYSE	ENZ	Mon, Nov 5, 2018	3.40	3.43	3.30	3.33
6648	NYSE	ENZ	Fri, Nov 2, 2018	3.48	3.55	3.41	3.42
6647	NYSE	ENZ	Thu, Nov 1, 2018	3.32	3.55	3.31	3.46
6646	NYSE	ENZ	Wed, Oct 31, 2018	3.29	3.43	3.29	3.32
6645	NYSE	ENZ	Tue, Oct 30, 2018	3.27	3.31	3.13	3.21
6644	NYSE	ENZ	Mon, Oct 29, 2018	3.29	3.43	3.24	3.29
6643	NYSE	ENZ	Fri, Oct 26, 2018	3.12	3.22	3.05	3.20
6642	NYSE	ENZ	Thu, Oct 25, 2018	3.10	3.27	3.10	3.15
6641	NYSE	ENZ	Wed, Oct 24, 2018	3.36	3.43	3.09	3.10
6640	NYSE	ENZ	Tue, Oct 23, 2018	3.68	3.68	3.35	3.36
6639	NYSE	ENZ	Mon, Oct 22, 2018	3.35	3.68	3.33	3.66
6638	NYSE	ENZ	Fri, Oct 19, 2018	3.44	3.52	3.27	3.28
6637	NYSE	ENZ	Thu, Oct 18, 2018	3.75	3.75	3.41	3.44
6636	NYSE	ENZ	Wed, Oct 17, 2018	3.87	3.90	3.76	3.77
6635	NYSE	ENZ	Tue, Oct 16, 2018	3.81	3.99	3.68	3.91
6634	NYSE	ENZ	Mon, Oct 15, 2018	4.00	4.25	4.00	4.13
6633	NYSE	ENZ	Fri, Oct 12, 2018	3.79	4.13	3.76	4.05
6632	NYSE	ENZ	Thu, Oct 11, 2018	3.89	3.92	3.73	3.75
6631	NYSE	ENZ	Wed, Oct 10, 2018	4.04	4.11	3.86	3.88
6630	NYSE	ENZ	Tue, Oct 9, 2018	3.92	4.11	3.90	4.06
6629	NYSE	ENZ	Mon, Oct 8, 2018	3.88	3.97	3.82	3.95
6628	NYSE	ENZ	Fri, Oct 5, 2018	3.98	3.98	3.77	3.88
6627	NYSE	ENZ	Thu, Oct 4, 2018	4.25	4.25	3.95	3.99
6626	NYSE	ENZ	Wed, Oct 3, 2018	3.93	4.55	3.93	4.20
6625	NYSE	ENZ	Tue, Oct 2, 2018	4.00	4.01	3.89	3.92
6624	NYSE	ENZ	Mon, Oct 1, 2018	4.13	4.19	3.95	4.03
6623	NYSE	ENZ	Fri, Sep 28, 2018	4.04	4.13	4.00	4.12
6622	NYSE	ENZ	Thu, Sep 27, 2018	3.91	4.19	3.89	4.06
6621	NYSE	ENZ	Wed, Sep 26, 2018	3.82	3.95	3.82	3.88
6620	NYSE	ENZ	Tue, Sep 25, 2018	3.86	3.96	3.81	3.81
6619	NYSE	ENZ	Mon, Sep 24, 2018	4.09	4.09	3.80	3.84
6618	NYSE	ENZ	Fri, Sep 21, 2018	4.34	4.43	4.04	4.09
6617	NYSE	ENZ	Thu, Sep 20, 2018	4.41	4.45	4.33	4.34
6616	NYSE	ENZ	Wed, Sep 19, 2018	4.53	4.60	4.35	4.39
6615	NYSE	ENZ	Tue, Sep 18, 2018	4.68	4.68	4.52	4.54
6614	NYSE	ENZ	Mon, Sep 17, 2018	4.81	4.81	4.56	4.67
6613	NYSE	ENZ	Fri, Sep 14, 2018	4.79	4.85	4.74	4.82
6612	NYSE	ENZ	Thu, Sep 13, 2018	4.73	4.81	4.65	4.78
6611	NYSE	ENZ	Wed, Sep 12, 2018	4.82	4.82	4.68	4.70
6610	NYSE	ENZ	Tue, Sep 11, 2018	4.94	4.94	4.68	4.83
6609	NYSE	ENZ	Mon, Sep 10, 2018	4.96	5.00	4.84	4.94
6608	NYSE	ENZ	Fri, Sep 7, 2018	4.64	4.95	4.62	4.88
6607	NYSE	ENZ	Thu, Sep 6, 2018	4.54	4.67	4.52	4.65
6606	NYSE	ENZ	Wed, Sep 5, 2018	4.56	4.58	4.45	4.56
6605	NYSE	ENZ	Tue, Sep 4, 2018	4.56	4.58	4.50	4.57
6604	NYSE	ENZ	Fri, Aug 31, 2018	4.66	4.66	4.49	4.59
6603	NYSE	ENZ	Thu, Aug 30, 2018	4.73	4.73	4.62	4.68
6602	NYSE	ENZ	Wed, Aug 29, 2018	4.67	4.79	4.61	4.73
6601	NYSE	ENZ	Tue, Aug 28, 2018	4.54	4.71	4.50	4.66
6600	NYSE	ENZ	Mon, Aug 27, 2018	4.02	4.65	3.99	4.54
6599	NYSE	ENZ	Fri, Aug 24, 2018	4.41	4.47	4.25	4.42
6598	NYSE	ENZ	Thu, Aug 23, 2018	4.31	4.47	4.31	4.40
6597	NYSE	ENZ	Wed, Aug 22, 2018	4.19	4.35	4.19	4.32
6596	NYSE	ENZ	Tue, Aug 21, 2018	4.01	4.19	4.01	4.19
6595	NYSE	ENZ	Mon, Aug 20, 2018	4.10	4.11	3.98	4.00
6594	NYSE	ENZ	Fri, Aug 17, 2018	4.05	4.15	4.01	4.07
6593	NYSE	ENZ	Thu, Aug 16, 2018	4.01	4.11	4.01	4.06
6592	NYSE	ENZ	Wed, Aug 15, 2018	4.13	4.13	3.99	4.00
6591	NYSE	ENZ	Tue, Aug 14, 2018	4.09	4.13	4.01	4.12
6590	NYSE	ENZ	Mon, Aug 13, 2018	4.14	4.19	4.01	4.08
6589	NYSE	ENZ	Fri, Aug 10, 2018	4.25	4.28	4.11	4.14
6588	NYSE	ENZ	Thu, Aug 9, 2018	4.02	4.28	4.00	4.26
6587	NYSE	ENZ	Wed, Aug 8, 2018	4.05	4.07	3.95	4.03
6586	NYSE	ENZ	Tue, Aug 7, 2018	4.35	4.41	4.01	4.04
6585	NYSE	ENZ	Mon, Aug 6, 2018	4.49	4.54	4.28	4.35
6584	NYSE	ENZ	Fri, Aug 3, 2018	4.45	4.50	4.40	4.48
6583	NYSE	ENZ	Thu, Aug 2, 2018	4.39	4.46	4.36	4.45
6582	NYSE	ENZ	Wed, Aug 1, 2018	4.45	4.46	4.35	4.41
6581	NYSE	ENZ	Tue, Jul 31, 2018	4.32	4.46	4.28	4.42
6580	NYSE	ENZ	Mon, Jul 30, 2018	4.25	4.37	4.25	4.32
6579	NYSE	ENZ	Fri, Jul 27, 2018	4.36	4.36	4.19	4.26
6578	NYSE	ENZ	Thu, Jul 26, 2018	4.29	4.41	4.26	4.35
6577	NYSE	ENZ	Wed, Jul 25, 2018	4.81	4.81	4.25	4.28
6576	NYSE	ENZ	Tue, Jul 24, 2018	4.87	4.92	4.71	4.72
6575	NYSE	ENZ	Mon, Jul 23, 2018	4.77	4.85	4.74	4.84
6574	NYSE	ENZ	Fri, Jul 20, 2018	4.78	4.83	4.75	4.78
6573	NYSE	ENZ	Thu, Jul 19, 2018	4.79	4.84	4.77	4.78
6572	NYSE	ENZ	Wed, Jul 18, 2018	4.98	5.01	4.77	4.79
6571	NYSE	ENZ	Tue, Jul 17, 2018	4.90	5.02	4.87	4.91
6570	NYSE	ENZ	Mon, Jul 16, 2018	5.14	5.15	4.85	4.90
6569	NYSE	ENZ	Fri, Jul 13, 2018	5.16	5.26	5.08	5.11
6568	NYSE	ENZ	Thu, Jul 12, 2018	5.13	5.38	5.03	5.15
6567	NYSE	ENZ	Wed, Jul 11, 2018	5.11	5.20	5.00	5.06
6566	NYSE	ENZ	Tue, Jul 10, 2018	5.42	5.42	5.10	5.14
6565	NYSE	ENZ	Mon, Jul 9, 2018	5.57	5.60	5.32	5.41
6564	NYSE	ENZ	Fri, Jul 6, 2018	5.51	5.74	5.48	5.53
6563	NYSE	ENZ	Thu, Jul 5, 2018	5.31	5.53	5.28	5.52
6562	NYSE	ENZ	Tue, Jul 3, 2018	5.15	5.30	5.13	5.30
6561	NYSE	ENZ	Mon, Jul 2, 2018	5.12	5.27	5.12	5.13
6560	NYSE	ENZ	Fri, Jun 29, 2018	5.10	5.21	5.07	5.19
6559	NYSE	ENZ	Thu, Jun 28, 2018	5.04	5.12	4.97	5.10
6558	NYSE	ENZ	Wed, Jun 27, 2018	5.44	5.44	5.06	5.06
6557	NYSE	ENZ	Tue, Jun 26, 2018	5.30	5.46	5.25	5.45
6556	NYSE	ENZ	Mon, Jun 25, 2018	5.22	5.48	5.22	5.31
6555	NYSE	ENZ	Fri, Jun 22, 2018	5.40	5.40	5.20	5.24
6554	NYSE	ENZ	Thu, Jun 21, 2018	5.50	5.52	5.34	5.37
6553	NYSE	ENZ	Wed, Jun 20, 2018	5.48	5.51	5.37	5.49
6552	NYSE	ENZ	Tue, Jun 19, 2018	5.49	5.54	5.40	5.48
6551	NYSE	ENZ	Mon, Jun 18, 2018	5.51	5.58	5.35	5.54
6550	NYSE	ENZ	Fri, Jun 15, 2018	5.83	5.83	5.53	5.55
6549	NYSE	ENZ	Thu, Jun 14, 2018	5.98	6.01	5.75	5.85
6548	NYSE	ENZ	Wed, Jun 13, 2018	6.08	6.11	5.92	5.98
6547	NYSE	ENZ	Tue, Jun 12, 2018	6.15	6.18	5.96	6.10
6546	NYSE	ENZ	Mon, Jun 11, 2018	6.57	6.73	6.57	6.70
6545	NYSE	ENZ	Fri, Jun 8, 2018	6.62	6.73	6.56	6.58
6544	NYSE	ENZ	Thu, Jun 7, 2018	6.54	6.66	6.54	6.61
6543	NYSE	ENZ	Wed, Jun 6, 2018	6.49	6.58	6.42	6.50
6542	NYSE	ENZ	Tue, Jun 5, 2018	6.48	6.57	6.41	6.51
6541	NYSE	ENZ	Mon, Jun 4, 2018	6.60	6.66	6.45	6.49
6540	NYSE	ENZ	Fri, Jun 1, 2018	6.57	6.67	6.48	6.59
6539	NYSE	ENZ	Thu, May 31, 2018	6.58	6.58	6.46	6.50
6538	NYSE	ENZ	Wed, May 30, 2018	6.60	6.76	6.55	6.58
6537	NYSE	ENZ	Tue, May 29, 2018	6.56	6.59	6.41	6.54
6536	NYSE	ENZ	Fri, May 25, 2018	6.53	6.65	6.53	6.57
6535	NYSE	ENZ	Thu, May 24, 2018	6.70	6.70	6.52	6.54
6534	NYSE	ENZ	Wed, May 23, 2018	6.46	6.72	6.44	6.69
6533	NYSE	ENZ	Tue, May 22, 2018	6.54	6.57	6.40	6.47
6532	NYSE	ENZ	Mon, May 21, 2018	6.51	6.59	6.51	6.55
6531	NYSE	ENZ	Fri, May 18, 2018	6.82	6.89	6.45	6.48
6530	NYSE	ENZ	Thu, May 17, 2018	6.72	6.82	6.67	6.78
6529	NYSE	ENZ	Wed, May 16, 2018	6.75	6.88	6.67	6.72
6528	NYSE	ENZ	Tue, May 15, 2018	6.42	6.78	6.35	6.75
6527	NYSE	ENZ	Mon, May 14, 2018	6.39	6.52	6.35	6.44
6526	NYSE	ENZ	Fri, May 11, 2018	6.23	6.42	6.20	6.39
6525	NYSE	ENZ	Thu, May 10, 2018	6.07	6.32	6.07	6.22
6524	NYSE	ENZ	Wed, May 9, 2018	6.12	6.13	6.00	6.07
6523	NYSE	ENZ	Tue, May 8, 2018	6.18	6.19	6.02	6.10
6522	NYSE	ENZ	Mon, May 7, 2018	6.12	6.24	6.05	6.22
6521	NYSE	ENZ	Fri, May 4, 2018	6.02	6.11	6.00	6.06
6520	NYSE	ENZ	Thu, May 3, 2018	6.12	6.16	5.99	6.06
6519	NYSE	ENZ	Wed, May 2, 2018	6.09	6.23	6.09	6.13
6518	NYSE	ENZ	Tue, May 1, 2018	5.99	6.14	5.95	6.09
6517	NYSE	ENZ	Mon, Apr 30, 2018	6.05	6.11	5.99	6.00
6516	NYSE	ENZ	Fri, Apr 27, 2018	6.05	6.14	5.99	6.05
6515	NYSE	ENZ	Thu, Apr 26, 2018	6.10	6.10	5.98	6.05
6514	NYSE	ENZ	Wed, Apr 25, 2018	6.11	6.15	6.00	6.10
6513	NYSE	ENZ	Tue, Apr 24, 2018	6.06	6.16	6.00	6.11
6512	NYSE	ENZ	Mon, Apr 23, 2018	6.18	6.19	5.99	6.05
6511	NYSE	ENZ	Fri, Apr 20, 2018	6.16	6.23	6.13	6.15
6510	NYSE	ENZ	Thu, Apr 19, 2018	6.15	6.23	6.13	6.16
6509	NYSE	ENZ	Wed, Apr 18, 2018	6.25	6.25	6.07	6.15
6508	NYSE	ENZ	Tue, Apr 17, 2018	6.19	6.29	6.11	6.22
6507	NYSE	ENZ	Mon, Apr 16, 2018	6.09	6.22	6.04	6.15
6506	NYSE	ENZ	Fri, Apr 13, 2018	6.03	6.12	5.96	6.06
6505	NYSE	ENZ	Thu, Apr 12, 2018	6.07	6.12	5.96	6.02
6504	NYSE	ENZ	Wed, Apr 11, 2018	6.00	6.13	6.00	6.04
6503	NYSE	ENZ	Tue, Apr 10, 2018	6.08	6.18	6.00	6.02
6502	NYSE	ENZ	Mon, Apr 9, 2018	6.05	6.06	5.80	6.01
6501	NYSE	ENZ	Fri, Apr 6, 2018	5.99	6.09	5.95	6.02
6500	NYSE	ENZ	Thu, Apr 5, 2018	5.87	6.03	5.75	6.01
6499	NYSE	ENZ	Wed, Apr 4, 2018	5.54	5.85	5.50	5.84
6498	NYSE	ENZ	Tue, Apr 3, 2018	5.49	5.69	5.46	5.59
6497	NYSE	ENZ	Mon, Apr 2, 2018	5.50	5.58	5.37	5.51
6496	NYSE	ENZ	Thu, Mar 29, 2018	5.45	5.68	5.35	5.48
6495	NYSE	ENZ	Wed, Mar 28, 2018	5.44	5.51	5.38	5.43
6494	NYSE	ENZ	Tue, Mar 27, 2018	5.71	5.74	5.42	5.44
6493	NYSE	ENZ	Mon, Mar 26, 2018	5.70	5.79	5.61	5.71
6492	NYSE	ENZ	Fri, Mar 23, 2018	5.95	5.98	5.62	5.66
6491	NYSE	ENZ	Thu, Mar 22, 2018	6.13	6.28	5.83	5.97
6490	NYSE	ENZ	Wed, Mar 21, 2018	6.18	6.39	6.11	6.17
6489	NYSE	ENZ	Tue, Mar 20, 2018	6.44	6.49	6.23	6.24
6488	NYSE	ENZ	Mon, Mar 19, 2018	6.48	6.52	6.37	6.45
6487	NYSE	ENZ	Fri, Mar 16, 2018	6.36	6.65	6.36	6.48
6486	NYSE	ENZ	Thu, Mar 15, 2018	6.71	6.78	6.35	6.35
6485	NYSE	ENZ	Wed, Mar 14, 2018	6.68	6.85	6.63	6.73
6484	NYSE	ENZ	Tue, Mar 13, 2018	7.24	7.24	6.57	6.70
6483	NYSE	ENZ	Mon, Mar 12, 2018	7.28	7.36	7.06	7.19
6482	NYSE	ENZ	Fri, Mar 9, 2018	6.90	7.27	6.78	7.21
6481	NYSE	ENZ	Thu, Mar 8, 2018	6.79	6.92	6.66	6.85
6480	NYSE	ENZ	Wed, Mar 7, 2018	6.54	6.83	6.54	6.79
6479	NYSE	ENZ	Tue, Mar 6, 2018	6.61	6.64	6.45	6.55
6478	NYSE	ENZ	Mon, Mar 5, 2018	6.60	6.70	6.51	6.59
6477	NYSE	ENZ	Fri, Mar 2, 2018	6.41	6.80	6.36	6.60
6476	NYSE	ENZ	Thu, Mar 1, 2018	6.31	6.68	6.31	6.47
6475	NYSE	ENZ	Wed, Feb 28, 2018	6.60	6.67	6.33	6.33
6474	NYSE	ENZ	Tue, Feb 27, 2018	6.68	6.75	6.50	6.60
6473	NYSE	ENZ	Mon, Feb 26, 2018	6.76	6.79	6.63	6.69
6472	NYSE	ENZ	Fri, Feb 23, 2018	6.86	6.88	6.74	6.76
6471	NYSE	ENZ	Thu, Feb 22, 2018	6.97	7.00	6.80	6.80
6470	NYSE	ENZ	Wed, Feb 21, 2018	6.79	7.00	6.79	6.94
6469	NYSE	ENZ	Tue, Feb 20, 2018	6.86	6.91	6.78	6.79
6468	NYSE	ENZ	Fri, Feb 16, 2018	6.98	7.08	6.84	6.89
6467	NYSE	ENZ	Thu, Feb 15, 2018	6.95	7.00	6.84	6.98
6466	NYSE	ENZ	Wed, Feb 14, 2018	6.75	6.96	6.75	6.90
6465	NYSE	ENZ	Tue, Feb 13, 2018	6.67	6.85	6.57	6.80
6464	NYSE	ENZ	Mon, Feb 12, 2018	6.86	6.90	6.69	6.73
6463	NYSE	ENZ	Fri, Feb 9, 2018	6.72	6.91	6.61	6.86
6462	NYSE	ENZ	Thu, Feb 8, 2018	6.95	7.09	6.73	6.74
6461	NYSE	ENZ	Wed, Feb 7, 2018	6.84	7.01	6.81	6.96
6460	NYSE	ENZ	Tue, Feb 6, 2018	6.87	7.18	6.74	6.84
6459	NYSE	ENZ	Mon, Feb 5, 2018	7.26	7.40	6.95	6.98
6458	NYSE	ENZ	Fri, Feb 2, 2018	7.29	7.39	7.18	7.27
6457	NYSE	ENZ	Thu, Feb 1, 2018	7.35	7.39	7.16	7.30
6456	NYSE	ENZ	Wed, Jan 31, 2018	7.68	7.72	7.30	7.36
6455	NYSE	ENZ	Tue, Jan 30, 2018	7.59	7.69	7.51	7.66
6454	NYSE	ENZ	Mon, Jan 29, 2018	7.71	7.79	7.60	7.64
6453	NYSE	ENZ	Fri, Jan 26, 2018	7.83	7.85	7.68	7.75
6452	NYSE	ENZ	Thu, Jan 25, 2018	7.88	7.93	7.71	7.78
6451	NYSE	ENZ	Wed, Jan 24, 2018	7.93	7.98	7.72	7.84
6450	NYSE	ENZ	Tue, Jan 23, 2018	8.11	8.14	7.78	7.93
6449	NYSE	ENZ	Mon, Jan 22, 2018	7.98	8.10	7.97	8.09
6448	NYSE	ENZ	Fri, Jan 19, 2018	7.74	8.00	7.74	7.96
6447	NYSE	ENZ	Thu, Jan 18, 2018	7.69	7.85	7.69	7.79
6446	NYSE	ENZ	Wed, Jan 17, 2018	7.76	7.84	7.67	7.75
6445	NYSE	ENZ	Tue, Jan 16, 2018	7.58	7.95	7.53	7.74
6444	NYSE	ENZ	Fri, Jan 12, 2018	8.01	8.01	7.44	7.63
6443	NYSE	ENZ	Thu, Jan 11, 2018	8.10	8.21	8.01	8.02
6442	NYSE	ENZ	Wed, Jan 10, 2018	8.15	8.23	8.01	8.07
6441	NYSE	ENZ	Tue, Jan 9, 2018	8.12	8.27	8.07	8.19
6440	NYSE	ENZ	Mon, Jan 8, 2018	8.36	8.37	8.12	8.13
6439	NYSE	ENZ	Fri, Jan 5, 2018	8.36	8.40	8.22	8.36
6438	NYSE	ENZ	Thu, Jan 4, 2018	8.19	8.42	8.12	8.36
6437	NYSE	ENZ	Wed, Jan 3, 2018	8.25	8.26	8.12	8.17
6436	NYSE	ENZ	Tue, Jan 2, 2018	8.09	8.28	7.95	8.25
6435	NYSE	ENZ	Fri, Dec 29, 2017	8.33	8.37	8.11	8.15
6434	NYSE	ENZ	Thu, Dec 28, 2017	8.39	8.42	8.19	8.33
6433	NYSE	ENZ	Wed, Dec 27, 2017	8.41	8.54	8.35	8.41
6432	NYSE	ENZ	Tue, Dec 26, 2017	8.65	8.71	8.38	8.41
6431	NYSE	ENZ	Fri, Dec 22, 2017	8.69	8.77	8.68	8.68
6430	NYSE	ENZ	Thu, Dec 21, 2017	8.85	8.94	8.75	8.75
6429	NYSE	ENZ	Wed, Dec 20, 2017	8.81	8.95	8.79	8.84
6428	NYSE	ENZ	Tue, Dec 19, 2017	8.73	8.93	8.71	8.77
6427	NYSE	ENZ	Mon, Dec 18, 2017	8.82	8.92	8.60	8.66
6426	NYSE	ENZ	Fri, Dec 15, 2017	8.52	8.93	8.52	8.78
6425	NYSE	ENZ	Thu, Dec 14, 2017	8.82	8.90	8.45	8.52
6424	NYSE	ENZ	Wed, Dec 13, 2017	8.77	8.94	8.76	8.80
6423	NYSE	ENZ	Tue, Dec 12, 2017	8.99	9.06	8.71	8.72
6422	NYSE	ENZ	Mon, Dec 11, 2017	8.82	9.03	8.75	8.93
6421	NYSE	ENZ	Fri, Dec 8, 2017	9.25	9.48	8.63	8.79
6420	NYSE	ENZ	Thu, Dec 7, 2017	9.28	9.53	9.20	9.51
6419	NYSE	ENZ	Wed, Dec 6, 2017	9.22	9.37	9.17	9.51
6418	NYSE	ENZ	Tue, Dec 5, 2017	9.20	9.42	9.18	9.20
6417	NYSE	ENZ	Mon, Dec 4, 2017	9.49	9.66	9.14	9.21
6416	NYSE	ENZ	Fri, Dec 1, 2017	9.81	9.82	9.32	9.46
6415	NYSE	ENZ	Thu, Nov 30, 2017	9.63	9.87	9.62	9.81
6414	NYSE	ENZ	Wed, Nov 29, 2017	9.70	9.85	9.56	9.64
6413	NYSE	ENZ	Tue, Nov 28, 2017	9.58	9.77	9.44	9.69
6412	NYSE	ENZ	Mon, Nov 27, 2017	9.35	9.64	9.35	9.53
6411	NYSE	ENZ	Fri, Nov 24, 2017	9.49	9.57	9.27	9.42
6410	NYSE	ENZ	Wed, Nov 22, 2017	9.51	9.73	9.47	9.48
6409	NYSE	ENZ	Tue, Nov 21, 2017	9.34	9.52	9.34	9.49
6408	NYSE	ENZ	Mon, Nov 20, 2017	9.10	9.31	9.05	9.29
6407	NYSE	ENZ	Fri, Nov 17, 2017	9.16	9.20	8.86	9.10
6406	NYSE	ENZ	Thu, Nov 16, 2017	9.19	9.46	9.19	9.21
6405	NYSE	ENZ	Wed, Nov 15, 2017	9.09	9.25	9.08	9.20
6404	NYSE	ENZ	Tue, Nov 14, 2017	9.02	9.14	8.80	9.13
6403	NYSE	ENZ	Mon, Nov 13, 2017	9.45	9.45	9.03	9.05
6402	NYSE	ENZ	Fri, Nov 10, 2017	9.75	9.80	9.51	9.53
6401	NYSE	ENZ	Thu, Nov 9, 2017	9.79	9.83	9.74	9.81
6400	NYSE	ENZ	Wed, Nov 8, 2017	9.87	9.90	9.73	9.86
6399	NYSE	ENZ	Tue, Nov 7, 2017	9.92	9.96	9.83	9.95
6398	NYSE	ENZ	Mon, Nov 6, 2017	9.96	10.15	9.92	9.93
6397	NYSE	ENZ	Fri, Nov 3, 2017	9.72	10.01	9.70	9.99
6396	NYSE	ENZ	Thu, Nov 2, 2017	9.48	9.74	9.41	9.72
6395	NYSE	ENZ	Wed, Nov 1, 2017	9.92	9.98	9.47	9.49
6394	NYSE	ENZ	Tue, Oct 31, 2017	9.85	10.02	9.74	9.85
6393	NYSE	ENZ	Mon, Oct 30, 2017	10.22	10.25	9.40	9.86
6392	NYSE	ENZ	Fri, Oct 27, 2017	10.20	10.47	10.19	10.30
6391	NYSE	ENZ	Thu, Oct 26, 2017	10.12	10.45	10.01	10.20
6390	NYSE	ENZ	Wed, Oct 25, 2017	10.02	10.20	9.96	10.08
6389	NYSE	ENZ	Tue, Oct 24, 2017	10.17	10.18	9.83	10.00
6388	NYSE	ENZ	Mon, Oct 23, 2017	9.91	10.15	9.80	10.09
6387	NYSE	ENZ	Fri, Oct 20, 2017	10.08	10.08	9.92	9.98
6386	NYSE	ENZ	Thu, Oct 19, 2017	9.79	9.99	9.61	9.98
6385	NYSE	ENZ	Wed, Oct 18, 2017	10.11	10.11	9.72	9.82
6384	NYSE	ENZ	Tue, Oct 17, 2017	10.30	10.31	9.91	10.00
6383	NYSE	ENZ	Mon, Oct 16, 2017	10.35	10.40	10.28	10.34
6382	NYSE	ENZ	Fri, Oct 13, 2017	10.61	10.70	10.35	10.37
6381	NYSE	ENZ	Thu, Oct 12, 2017	10.55	10.69	10.49	10.50
6380	NYSE	ENZ	Wed, Oct 11, 2017	10.60	10.68	10.47	10.55
6379	NYSE	ENZ	Tue, Oct 10, 2017	10.46	10.54	10.37	10.53
6378	NYSE	ENZ	Mon, Oct 9, 2017	10.50	10.75	10.47	10.50
6377	NYSE	ENZ	Fri, Oct 6, 2017	10.36	10.46	10.32	10.44
6376	NYSE	ENZ	Thu, Oct 5, 2017	10.54	10.55	10.33	10.36
6375	NYSE	ENZ	Wed, Oct 4, 2017	10.49	10.63	10.41	10.50
6374	NYSE	ENZ	Tue, Oct 3, 2017	10.45	10.51	10.31	10.50
6373	NYSE	ENZ	Mon, Oct 2, 2017	10.55	10.60	10.23	10.44
6372	NYSE	ENZ	Fri, Sep 29, 2017	10.65	10.68	10.44	10.47
6371	NYSE	ENZ	Thu, Sep 28, 2017	11.30	11.32	10.21	10.64
6370	NYSE	ENZ	Wed, Sep 27, 2017	10.85	11.49	10.85	11.44
6369	NYSE	ENZ	Tue, Sep 26, 2017	10.61	10.84	10.58	10.79
6368	NYSE	ENZ	Mon, Sep 25, 2017	10.43	10.67	10.38	10.66
6367	NYSE	ENZ	Fri, Sep 22, 2017	10.47	10.60	10.40	10.45
6366	NYSE	ENZ	Thu, Sep 21, 2017	10.44	10.54	10.36	10.46
6365	NYSE	ENZ	Wed, Sep 20, 2017	10.45	10.64	10.39	10.50
6364	NYSE	ENZ	Tue, Sep 19, 2017	10.66	10.66	10.37	10.45
6363	NYSE	ENZ	Mon, Sep 18, 2017	10.85	10.93	10.35	10.66
6362	NYSE	ENZ	Fri, Sep 15, 2017	10.99	10.99	10.75	10.86
6361	NYSE	ENZ	Thu, Sep 14, 2017	10.84	10.96	10.81	10.94
6360	NYSE	ENZ	Wed, Sep 13, 2017	10.92	11.12	10.82	10.89
6359	NYSE	ENZ	Tue, Sep 12, 2017	11.11	11.19	10.95	11.00
6358	NYSE	ENZ	Mon, Sep 11, 2017	11.19	11.22	11.03	11.09
6357	NYSE	ENZ	Fri, Sep 8, 2017	11.12	11.18	11.06	11.11
6356	NYSE	ENZ	Thu, Sep 7, 2017	11.32	11.34	11.15	11.15
6355	NYSE	ENZ	Wed, Sep 6, 2017	11.31	11.40	11.17	11.29
6354	NYSE	ENZ	Tue, Sep 5, 2017	11.29	11.50	11.12	11.30
6353	NYSE	ENZ	Fri, Sep 1, 2017	11.26	11.35	11.11	11.35
6352	NYSE	ENZ	Thu, Aug 31, 2017	11.20	11.25	11.10	11.25
6351	NYSE	ENZ	Wed, Aug 30, 2017	11.05	11.27	11.05	11.18
6350	NYSE	ENZ	Tue, Aug 29, 2017	11.03	11.16	10.94	11.09
6349	NYSE	ENZ	Mon, Aug 28, 2017	11.05	11.16	11.00	11.09
6348	NYSE	ENZ	Fri, Aug 25, 2017	11.18	11.23	10.99	11.01
6347	NYSE	ENZ	Thu, Aug 24, 2017	11.01	11.33	11.01	11.16
6346	NYSE	ENZ	Wed, Aug 23, 2017	10.89	11.07	10.83	11.01
6345	NYSE	ENZ	Tue, Aug 22, 2017	10.93	11.05	10.84	10.94
6344	NYSE	ENZ	Mon, Aug 21, 2017	10.77	10.99	10.55	10.88
6343	NYSE	ENZ	Fri, Aug 18, 2017	10.90	10.91	10.73	10.78
6342	NYSE	ENZ	Thu, Aug 17, 2017	10.99	11.22	10.93	11.00
6341	NYSE	ENZ	Wed, Aug 16, 2017	11.24	11.32	11.04	11.08
6340	NYSE	ENZ	Tue, Aug 15, 2017	11.38	11.50	11.17	11.24
6339	NYSE	ENZ	Mon, Aug 14, 2017	11.15	11.35	10.93	11.31
6338	NYSE	ENZ	Fri, Aug 11, 2017	10.89	11.19	10.74	11.06
6337	NYSE	ENZ	Thu, Aug 10, 2017	11.21	11.47	10.89	10.99
6336	NYSE	ENZ	Wed, Aug 9, 2017	11.28	11.28	11.09	11.18
6335	NYSE	ENZ	Tue, Aug 8, 2017	11.28	11.52	11.16	11.29
6334	NYSE	ENZ	Mon, Aug 7, 2017	11.40	11.42	11.22	11.34
6333	NYSE	ENZ	Fri, Aug 4, 2017	11.17	11.42	11.12	11.42
6332	NYSE	ENZ	Thu, Aug 3, 2017	11.05	11.21	11.00	11.17
6331	NYSE	ENZ	Wed, Aug 2, 2017	11.37	11.39	10.87	11.08
6330	NYSE	ENZ	Tue, Aug 1, 2017	10.92	11.23	10.90	11.17
6329	NYSE	ENZ	Mon, Jul 31, 2017	11.00	11.15	10.77	10.85
6328	NYSE	ENZ	Fri, Jul 28, 2017	10.96	11.11	10.81	10.98
6327	NYSE	ENZ	Thu, Jul 27, 2017	11.35	11.36	10.81	10.97
6326	NYSE	ENZ	Wed, Jul 26, 2017	11.20	11.46	11.14	11.29
6325	NYSE	ENZ	Tue, Jul 25, 2017	11.33	11.43	11.16	11.17
6324	NYSE	ENZ	Mon, Jul 24, 2017	11.40	11.47	11.06	11.30
6323	NYSE	ENZ	Fri, Jul 21, 2017	11.54	11.62	11.22	11.35
6322	NYSE	ENZ	Thu, Jul 20, 2017	11.61	11.61	11.42	11.47
6321	NYSE	ENZ	Wed, Jul 19, 2017	11.45	11.82	11.42	11.60
6320	NYSE	ENZ	Tue, Jul 18, 2017	11.69	11.76	11.43	11.44
6319	NYSE	ENZ	Mon, Jul 17, 2017	11.80	11.99	11.58	11.73
6318	NYSE	ENZ	Fri, Jul 14, 2017	11.57	12.04	11.52	11.79
6317	NYSE	ENZ	Thu, Jul 13, 2017	11.39	11.58	11.18	11.58
6316	NYSE	ENZ	Wed, Jul 12, 2017	11.25	11.36	11.13	11.36
6315	NYSE	ENZ	Tue, Jul 11, 2017	11.05	11.23	11.04	11.18
6314	NYSE	ENZ	Mon, Jul 10, 2017	11.24	11.24	11.03	11.05
6313	NYSE	ENZ	Fri, Jul 7, 2017	11.27	11.42	11.17	11.27
6312	NYSE	ENZ	Thu, Jul 6, 2017	11.10	11.29	10.93	11.25
6311	NYSE	ENZ	Wed, Jul 5, 2017	11.23	11.37	11.03	11.24
6310	NYSE	ENZ	Mon, Jul 3, 2017	11.15	11.22	10.97	11.18
6309	NYSE	ENZ	Fri, Jun 30, 2017	11.30	11.35	10.92	11.04
6308	NYSE	ENZ	Thu, Jun 29, 2017	11.36	11.44	11.07	11.35
6307	NYSE	ENZ	Wed, Jun 28, 2017	11.25	11.50	11.15	11.36
6306	NYSE	ENZ	Tue, Jun 27, 2017	11.43	11.44	11.11	11.20
6305	NYSE	ENZ	Mon, Jun 26, 2017	11.54	11.60	11.27	11.46
6304	NYSE	ENZ	Fri, Jun 23, 2017	11.01	11.61	10.85	11.54
6303	NYSE	ENZ	Thu, Jun 22, 2017	11.06	11.14	10.80	11.02
6302	NYSE	ENZ	Wed, Jun 21, 2017	10.94	11.36	10.87	11.07
6301	NYSE	ENZ	Tue, Jun 20, 2017	10.77	10.93	10.77	10.80
6300	NYSE	ENZ	Mon, Jun 19, 2017	10.54	10.93	10.54	10.80
6299	NYSE	ENZ	Fri, Jun 16, 2017	10.51	10.66	10.44	10.51
6298	NYSE	ENZ	Thu, Jun 15, 2017	10.45	10.63	10.36	10.49
6297	NYSE	ENZ	Wed, Jun 14, 2017	10.25	10.85	10.24	10.61
6296	NYSE	ENZ	Tue, Jun 13, 2017	9.95	10.32	9.80	10.21
6295	NYSE	ENZ	Mon, Jun 12, 2017	10.54	10.54	9.67	9.81
6294	NYSE	ENZ	Fri, Jun 9, 2017	9.31	10.75	9.20	10.38
6293	NYSE	ENZ	Thu, Jun 8, 2017	9.12	9.22	8.93	9.16
6292	NYSE	ENZ	Wed, Jun 7, 2017	9.09	9.14	9.00	9.04
6291	NYSE	ENZ	Tue, Jun 6, 2017	8.98	9.16	8.98	9.10
6290	NYSE	ENZ	Mon, Jun 5, 2017	9.36	9.45	9.00	9.02
6289	NYSE	ENZ	Fri, Jun 2, 2017	9.10	9.54	9.05	9.37
6288	NYSE	ENZ	Thu, Jun 1, 2017	9.00	9.16	8.97	9.10
6287	NYSE	ENZ	Wed, May 31, 2017	9.00	9.13	8.90	9.00
6286	NYSE	ENZ	Tue, May 30, 2017	9.06	9.16	8.89	8.98
6285	NYSE	ENZ	Fri, May 26, 2017	9.05	9.14	9.00	9.08
6284	NYSE	ENZ	Thu, May 25, 2017	9.06	9.16	9.05	9.05
6283	NYSE	ENZ	Wed, May 24, 2017	9.07	9.14	9.01	9.04
6282	NYSE	ENZ	Tue, May 23, 2017	8.99	9.16	8.93	9.07
6281	NYSE	ENZ	Mon, May 22, 2017	9.11	9.14	8.85	8.94
6280	NYSE	ENZ	Fri, May 19, 2017	8.79	9.39	8.72	9.02
6279	NYSE	ENZ	Thu, May 18, 2017	8.90	8.95	8.68	8.77
6278	NYSE	ENZ	Wed, May 17, 2017	9.15	9.15	8.86	8.90
6277	NYSE	ENZ	Tue, May 16, 2017	9.17	9.24	9.06	9.21
6276	NYSE	ENZ	Mon, May 15, 2017	9.34	9.39	9.17	9.18
6275	NYSE	ENZ	Fri, May 12, 2017	9.26	9.68	9.25	9.29
6274	NYSE	ENZ	Thu, May 11, 2017	9.38	9.39	9.17	9.27
6273	NYSE	ENZ	Wed, May 10, 2017	9.39	9.42	9.10	9.39
6272	NYSE	ENZ	Tue, May 9, 2017	9.03	9.39	8.97	9.38
6271	NYSE	ENZ	Mon, May 8, 2017	8.85	9.00	8.81	9.00
6270	NYSE	ENZ	Fri, May 5, 2017	8.77	8.87	8.71	8.83
6269	NYSE	ENZ	Thu, May 4, 2017	8.90	8.99	8.75	8.75
6268	NYSE	ENZ	Wed, May 3, 2017	8.76	8.87	8.66	8.85
6267	NYSE	ENZ	Tue, May 2, 2017	8.86	8.91	8.72	8.81
6266	NYSE	ENZ	Mon, May 1, 2017	8.84	9.03	8.75	8.86
6265	NYSE	ENZ	Fri, Apr 28, 2017	8.75	8.85	8.70	8.80
6264	NYSE	ENZ	Thu, Apr 27, 2017	8.62	8.76	8.55	8.74
6263	NYSE	ENZ	Wed, Apr 26, 2017	8.72	8.75	8.56	8.60
6262	NYSE	ENZ	Tue, Apr 25, 2017	8.85	8.94	8.70	8.72
6261	NYSE	ENZ	Mon, Apr 24, 2017	8.95	8.95	8.76	8.80
6260	NYSE	ENZ	Fri, Apr 21, 2017	8.85	8.95	8.77	8.78
6259	NYSE	ENZ	Thu, Apr 20, 2017	8.92	8.98	8.78	8.88
6258	NYSE	ENZ	Wed, Apr 19, 2017	8.63	8.89	8.56	8.86
6257	NYSE	ENZ	Tue, Apr 18, 2017	8.65	8.84	8.36	8.52
6256	NYSE	ENZ	Mon, Apr 17, 2017	7.96	8.66	7.96	8.65
6255	NYSE	ENZ	Thu, Apr 13, 2017	7.98	8.03	7.90	7.95
6254	NYSE	ENZ	Wed, Apr 12, 2017	8.00	8.02	7.88	8.00
6253	NYSE	ENZ	Tue, Apr 11, 2017	7.82	8.00	7.76	7.99
6252	NYSE	ENZ	Mon, Apr 10, 2017	7.96	8.10	7.87	7.88
6251	NYSE	ENZ	Fri, Apr 7, 2017	8.10	8.20	7.92	8.02
6250	NYSE	ENZ	Thu, Apr 6, 2017	7.99	8.13	7.83	8.13
6249	NYSE	ENZ	Wed, Apr 5, 2017	8.24	8.24	7.98	8.00
6248	NYSE	ENZ	Tue, Apr 4, 2017	8.35	8.42	8.12	8.20
6247	NYSE	ENZ	Mon, Apr 3, 2017	8.43	8.65	8.32	8.43
6246	NYSE	ENZ	Fri, Mar 31, 2017	8.13	8.48	8.11	8.37
6245	NYSE	ENZ	Thu, Mar 30, 2017	8.25	8.38	8.16	8.19
6244	NYSE	ENZ	Wed, Mar 29, 2017	8.43	8.49	8.26	8.31
6243	NYSE	ENZ	Tue, Mar 28, 2017	8.58	8.74	8.30	8.44
6242	NYSE	ENZ	Mon, Mar 27, 2017	8.29	8.72	8.12	8.66
6241	NYSE	ENZ	Fri, Mar 24, 2017	7.94	8.49	7.92	8.43
6240	NYSE	ENZ	Thu, Mar 23, 2017	7.88	7.97	7.84	7.91
6239	NYSE	ENZ	Wed, Mar 22, 2017	7.77	7.92	7.77	7.88
6238	NYSE	ENZ	Tue, Mar 21, 2017	7.90	7.90	7.73	7.87
6237	NYSE	ENZ	Mon, Mar 20, 2017	7.47	7.93	7.32	7.90
6236	NYSE	ENZ	Fri, Mar 17, 2017	7.03	7.63	7.00	7.51
6235	NYSE	ENZ	Thu, Mar 16, 2017	7.11	7.12	6.92	7.03
6234	NYSE	ENZ	Wed, Mar 15, 2017	6.91	7.07	6.90	7.05
6233	NYSE	ENZ	Tue, Mar 14, 2017	6.96	7.19	6.81	7.00
6232	NYSE	ENZ	Mon, Mar 13, 2017	6.78	6.95	6.70	6.92
6231	NYSE	ENZ	Fri, Mar 10, 2017	6.72	6.78	6.68	6.75
6230	NYSE	ENZ	Thu, Mar 9, 2017	6.68	6.78	6.67	6.69
6229	NYSE	ENZ	Wed, Mar 8, 2017	6.86	6.90	6.67	6.70
6228	NYSE	ENZ	Tue, Mar 7, 2017	7.00	7.14	6.82	6.84
6227	NYSE	ENZ	Mon, Mar 6, 2017	6.98	7.13	6.93	7.04
6226	NYSE	ENZ	Fri, Mar 3, 2017	6.81	6.96	6.78	6.95
6225	NYSE	ENZ	Thu, Mar 2, 2017	6.65	6.84	6.65	6.81
6224	NYSE	ENZ	Wed, Mar 1, 2017	6.55	6.69	6.51	6.59
6223	NYSE	ENZ	Tue, Feb 28, 2017	6.61	6.61	6.42	6.45
6222	NYSE	ENZ	Mon, Feb 27, 2017	6.63	6.69	6.55	6.63
6221	NYSE	ENZ	Fri, Feb 24, 2017	6.54	6.67	6.51	6.66
6220	NYSE	ENZ	Thu, Feb 23, 2017	6.68	6.79	6.50	6.58
6219	NYSE	ENZ	Wed, Feb 22, 2017	6.70	6.76	6.58	6.66
6218	NYSE	ENZ	Tue, Feb 21, 2017	6.82	6.86	6.66	6.71
6217	NYSE	ENZ	Fri, Feb 17, 2017	6.71	6.85	6.59	6.84
6216	NYSE	ENZ	Thu, Feb 16, 2017	6.73	6.76	6.54	6.65
6215	NYSE	ENZ	Wed, Feb 15, 2017	6.43	6.82	6.43	6.78
6214	NYSE	ENZ	Tue, Feb 14, 2017	6.40	6.53	6.38	6.46
6213	NYSE	ENZ	Mon, Feb 13, 2017	6.59	6.66	6.36	6.40
6212	NYSE	ENZ	Fri, Feb 10, 2017	6.53	6.65	6.45	6.55
6211	NYSE	ENZ	Thu, Feb 9, 2017	6.39	6.70	6.39	6.56
6210	NYSE	ENZ	Wed, Feb 8, 2017	6.81	6.81	6.40	6.51
6209	NYSE	ENZ	Tue, Feb 7, 2017	6.85	6.89	6.68	6.78
6208	NYSE	ENZ	Mon, Feb 6, 2017	6.87	6.96	6.79	6.82
6207	NYSE	ENZ	Fri, Feb 3, 2017	6.75	6.93	6.58	6.92
6206	NYSE	ENZ	Thu, Feb 2, 2017	6.81	6.90	6.66	6.68
6205	NYSE	ENZ	Wed, Feb 1, 2017	6.76	6.85	6.75	6.81
6204	NYSE	ENZ	Tue, Jan 31, 2017	6.42	6.78	6.27	6.68
6203	NYSE	ENZ	Mon, Jan 30, 2017	6.61	6.64	6.42	6.47
6202	NYSE	ENZ	Fri, Jan 27, 2017	6.70	6.74	6.60	6.68
6201	NYSE	ENZ	Thu, Jan 26, 2017	6.78	6.80	6.58	6.65
6200	NYSE	ENZ	Wed, Jan 25, 2017	6.88	6.94	6.71	6.76
6199	NYSE	ENZ	Tue, Jan 24, 2017	6.96	6.97	6.75	6.79
6198	NYSE	ENZ	Mon, Jan 23, 2017	6.82	6.99	6.71	6.95
6197	NYSE	ENZ	Fri, Jan 20, 2017	6.80	6.92	6.72	6.81
6196	NYSE	ENZ	Thu, Jan 19, 2017	6.90	6.96	6.76	6.80
6195	NYSE	ENZ	Wed, Jan 18, 2017	6.93	6.93	6.71	6.88
6194	NYSE	ENZ	Tue, Jan 17, 2017	7.00	7.09	6.82	6.87
6193	NYSE	ENZ	Fri, Jan 13, 2017	7.12	7.15	7.05	7.11
6192	NYSE	ENZ	Thu, Jan 12, 2017	7.21	7.21	6.90	7.06
6191	NYSE	ENZ	Wed, Jan 11, 2017	7.22	7.24	7.05	7.19
6190	NYSE	ENZ	Tue, Jan 10, 2017	7.05	7.20	7.05	7.19
6189	NYSE	ENZ	Mon, Jan 9, 2017	7.10	7.14	7.00	7.05
6188	NYSE	ENZ	Fri, Jan 6, 2017	7.10	7.18	7.07	7.15
6187	NYSE	ENZ	Thu, Jan 5, 2017	7.23	7.23	7.05	7.07
6186	NYSE	ENZ	Wed, Jan 4, 2017	7.25	7.25	7.01	7.20
6185	NYSE	ENZ	Tue, Jan 3, 2017	7.07	7.17	6.96	7.14
6184	NYSE	ENZ	Fri, Dec 30, 2016	6.91	7.06	6.83	6.94
6183	NYSE	ENZ	Thu, Dec 29, 2016	6.87	7.00	6.82	6.93
6182	NYSE	ENZ	Wed, Dec 28, 2016	6.98	6.98	6.78	6.81
6181	NYSE	ENZ	Tue, Dec 27, 2016	6.95	7.20	6.84	6.98
6180	NYSE	ENZ	Fri, Dec 23, 2016	6.82	6.96	6.81	6.89
6179	NYSE	ENZ	Thu, Dec 22, 2016	6.82	6.88	6.76	6.84
6178	NYSE	ENZ	Wed, Dec 21, 2016	6.91	6.91	6.69	6.82
6177	NYSE	ENZ	Tue, Dec 20, 2016	6.85	7.03	6.82	6.89
6176	NYSE	ENZ	Mon, Dec 19, 2016	6.83	6.92	6.76	6.79
6175	NYSE	ENZ	Fri, Dec 16, 2016	6.93	7.15	6.80	6.93
6174	NYSE	ENZ	Thu, Dec 15, 2016	6.87	7.04	6.85	6.91
6173	NYSE	ENZ	Wed, Dec 14, 2016	6.89	7.14	6.82	6.83
6172	NYSE	ENZ	Tue, Dec 13, 2016	7.06	7.27	6.85	6.90
6171	NYSE	ENZ	Mon, Dec 12, 2016	7.00	7.07	6.85	6.99
6170	NYSE	ENZ	Fri, Dec 9, 2016	7.50	7.51	6.66	7.06
6169	NYSE	ENZ	Thu, Dec 8, 2016	7.22	7.50	7.13	7.48
6168	NYSE	ENZ	Wed, Dec 7, 2016	7.13	7.29	7.00	7.28
6167	NYSE	ENZ	Tue, Dec 6, 2016	7.23	7.23	6.83	7.10
6166	NYSE	ENZ	Mon, Dec 5, 2016	6.69	7.27	6.69	7.25
6165	NYSE	ENZ	Fri, Dec 2, 2016	6.64	6.73	6.45	6.67
6164	NYSE	ENZ	Thu, Dec 1, 2016	6.82	6.88	6.50	6.61
6163	NYSE	ENZ	Wed, Nov 30, 2016	7.16	7.20	6.75	6.82
6162	NYSE	ENZ	Tue, Nov 29, 2016	6.93	7.17	6.93	7.08
6161	NYSE	ENZ	Mon, Nov 28, 2016	7.04	7.06	6.91	6.92
6160	NYSE	ENZ	Fri, Nov 25, 2016	7.04	7.08	6.94	7.01
6159	NYSE	ENZ	Wed, Nov 23, 2016	7.02	7.08	6.94	7.00
6158	NYSE	ENZ	Tue, Nov 22, 2016	6.99	7.05	6.87	7.02
6157	NYSE	ENZ	Mon, Nov 21, 2016	6.87	6.96	6.84	6.93
6156	NYSE	ENZ	Fri, Nov 18, 2016	6.91	6.93	6.81	6.89
6155	NYSE	ENZ	Thu, Nov 17, 2016	6.95	7.09	6.87	6.88
6154	NYSE	ENZ	Wed, Nov 16, 2016	6.93	7.06	6.75	6.98
6153	NYSE	ENZ	Tue, Nov 15, 2016	6.95	6.98	6.65	6.83
6152	NYSE	ENZ	Mon, Nov 14, 2016	6.65	6.99	6.64	6.95
6151	NYSE	ENZ	Fri, Nov 11, 2016	6.61	6.73	6.41	6.62
6150	NYSE	ENZ	Thu, Nov 10, 2016	6.52	6.71	6.41	6.57
6149	NYSE	ENZ	Wed, Nov 9, 2016	5.96	6.46	5.86	6.45
6148	NYSE	ENZ	Tue, Nov 8, 2016	6.05	6.16	5.99	6.07
6147	NYSE	ENZ	Mon, Nov 7, 2016	6.00	6.11	6.00	6.08
6146	NYSE	ENZ	Fri, Nov 4, 2016	5.85	6.07	5.85	5.90
6145	NYSE	ENZ	Thu, Nov 3, 2016	5.85	5.93	5.79	5.81
6144	NYSE	ENZ	Wed, Nov 2, 2016	5.82	5.90	5.80	5.84
6143	NYSE	ENZ	Tue, Nov 1, 2016	6.11	6.11	5.80	5.82
6142	NYSE	ENZ	Mon, Oct 31, 2016	6.09	6.19	6.00	6.10
6141	NYSE	ENZ	Fri, Oct 28, 2016	5.95	6.06	5.92	6.00
6140	NYSE	ENZ	Thu, Oct 27, 2016	5.97	6.03	5.90	5.96
6139	NYSE	ENZ	Wed, Oct 26, 2016	6.03	6.06	5.81	5.91
6138	NYSE	ENZ	Tue, Oct 25, 2016	6.41	6.41	5.99	6.02
6137	NYSE	ENZ	Mon, Oct 24, 2016	5.95	6.34	5.93	6.33
6136	NYSE	ENZ	Fri, Oct 21, 2016	6.06	6.09	5.82	5.93
6135	NYSE	ENZ	Thu, Oct 20, 2016	6.23	6.27	6.11	6.12
6134	NYSE	ENZ	Wed, Oct 19, 2016	6.00	6.26	6.00	6.18
6133	NYSE	ENZ	Tue, Oct 18, 2016	5.72	5.99	5.72	5.95
6132	NYSE	ENZ	Mon, Oct 17, 2016	5.77	5.86	5.58	5.65
6131	NYSE	ENZ	Fri, Oct 14, 2016	5.21	5.70	5.21	5.63
6130	NYSE	ENZ	Thu, Oct 13, 2016	5.03	5.09	4.92	5.07
6129	NYSE	ENZ	Wed, Oct 12, 2016	5.07	5.17	4.98	5.09
6128	NYSE	ENZ	Tue, Oct 11, 2016	5.25	5.28	5.00	5.06
6127	NYSE	ENZ	Mon, Oct 10, 2016	5.17	5.32	5.16	5.26
6126	NYSE	ENZ	Fri, Oct 7, 2016	5.13	5.14	5.09	5.13
6125	NYSE	ENZ	Thu, Oct 6, 2016	5.11	5.16	5.07	5.14
6124	NYSE	ENZ	Wed, Oct 5, 2016	5.06	5.12	5.05	5.11
6123	NYSE	ENZ	Tue, Oct 4, 2016	5.06	5.17	5.05	5.06
6122	NYSE	ENZ	Mon, Oct 3, 2016	5.09	5.11	4.96	5.09
6121	NYSE	ENZ	Fri, Sep 30, 2016	4.93	5.18	4.88	5.09
6120	NYSE	ENZ	Thu, Sep 29, 2016	5.07	5.07	4.92	4.92
6119	NYSE	ENZ	Wed, Sep 28, 2016	5.06	5.07	4.91	5.04
6118	NYSE	ENZ	Tue, Sep 27, 2016	5.12	5.12	4.94	5.05
6117	NYSE	ENZ	Mon, Sep 26, 2016	5.09	5.13	5.05	5.08
6116	NYSE	ENZ	Fri, Sep 23, 2016	5.23	5.23	5.12	5.13
6115	NYSE	ENZ	Thu, Sep 22, 2016	5.23	5.23	5.13	5.20
6114	NYSE	ENZ	Wed, Sep 21, 2016	5.17	5.26	5.02	5.20
6113	NYSE	ENZ	Tue, Sep 20, 2016	5.32	5.48	5.15	5.15
6112	NYSE	ENZ	Mon, Sep 19, 2016	5.44	5.46	5.16	5.28
6111	NYSE	ENZ	Fri, Sep 16, 2016	5.53	5.54	5.42	5.44
6110	NYSE	ENZ	Thu, Sep 15, 2016	5.46	5.50	5.40	5.48
6109	NYSE	ENZ	Wed, Sep 14, 2016	5.44	5.50	5.43	5.47
6108	NYSE	ENZ	Tue, Sep 13, 2016	5.71	5.71	5.40	5.45
6107	NYSE	ENZ	Mon, Sep 12, 2016	5.60	5.69	5.60	5.67
6106	NYSE	ENZ	Fri, Sep 9, 2016	5.76	5.76	5.60	5.61
6105	NYSE	ENZ	Thu, Sep 8, 2016	5.61	5.87	5.55	5.80
6104	NYSE	ENZ	Wed, Sep 7, 2016	5.60	5.72	5.54	5.63
6103	NYSE	ENZ	Tue, Sep 6, 2016	5.70	5.75	5.60	5.61
6102	NYSE	ENZ	Fri, Sep 2, 2016	5.94	5.94	5.59	5.71
6101	NYSE	ENZ	Thu, Sep 1, 2016	5.57	5.86	5.55	5.85
6100	NYSE	ENZ	Wed, Aug 31, 2016	5.68	5.70	5.55	5.56
6099	NYSE	ENZ	Tue, Aug 30, 2016	5.67	5.76	5.64	5.68
6098	NYSE	ENZ	Mon, Aug 29, 2016	5.60	5.81	5.56	5.70
6097	NYSE	ENZ	Fri, Aug 26, 2016	5.59	5.73	5.58	5.60
6096	NYSE	ENZ	Thu, Aug 25, 2016	5.66	5.73	5.57	5.59
6095	NYSE	ENZ	Wed, Aug 24, 2016	5.75	5.79	5.58	5.63
6094	NYSE	ENZ	Tue, Aug 23, 2016	5.87	5.95	5.76	5.79
6093	NYSE	ENZ	Mon, Aug 22, 2016	5.88	5.99	5.84	5.84
6092	NYSE	ENZ	Fri, Aug 19, 2016	5.94	5.95	5.83	5.88
6091	NYSE	ENZ	Thu, Aug 18, 2016	5.96	6.03	5.81	5.93
6090	NYSE	ENZ	Wed, Aug 17, 2016	6.06	6.08	5.93	5.96
6089	NYSE	ENZ	Tue, Aug 16, 2016	5.90	6.14	5.81	6.06
6088	NYSE	ENZ	Mon, Aug 15, 2016	6.34	6.44	5.76	5.86
6087	NYSE	ENZ	Fri, Aug 12, 2016	6.65	6.65	6.34	6.36
6086	NYSE	ENZ	Thu, Aug 11, 2016	6.66	6.72	6.57	6.66
6085	NYSE	ENZ	Wed, Aug 10, 2016	6.72	6.80	6.52	6.59
6084	NYSE	ENZ	Tue, Aug 9, 2016	6.77	6.80	6.69	6.76
6083	NYSE	ENZ	Mon, Aug 8, 2016	6.71	6.77	6.66	6.73
6082	NYSE	ENZ	Fri, Aug 5, 2016	6.70	6.79	6.70	6.73
6081	NYSE	ENZ	Thu, Aug 4, 2016	6.75	6.77	6.68	6.72
6080	NYSE	ENZ	Wed, Aug 3, 2016	6.75	6.81	6.69	6.75
6079	NYSE	ENZ	Tue, Aug 2, 2016	6.71	6.80	6.64	6.76
6078	NYSE	ENZ	Mon, Aug 1, 2016	7.00	7.00	6.70	6.72
6077	NYSE	ENZ	Fri, Jul 29, 2016	6.68	7.00	6.64	6.97
6076	NYSE	ENZ	Thu, Jul 28, 2016	6.70	6.79	6.64	6.70
6075	NYSE	ENZ	Wed, Jul 27, 2016	6.57	6.75	6.50	6.71
6074	NYSE	ENZ	Tue, Jul 26, 2016	6.49	6.62	6.47	6.53
6073	NYSE	ENZ	Mon, Jul 25, 2016	6.52	6.54	6.40	6.50
6072	NYSE	ENZ	Fri, Jul 22, 2016	6.50	6.60	6.46	6.54
6071	NYSE	ENZ	Thu, Jul 21, 2016	6.54	6.65	6.48	6.50
6070	NYSE	ENZ	Wed, Jul 20, 2016	6.50	6.64	6.45	6.58
6069	NYSE	ENZ	Tue, Jul 19, 2016	6.53	6.68	6.47	6.49
6068	NYSE	ENZ	Mon, Jul 18, 2016	6.53	6.85	6.44	6.51
6067	NYSE	ENZ	Fri, Jul 15, 2016	6.40	6.50	6.37	6.50
6066	NYSE	ENZ	Thu, Jul 14, 2016	6.25	6.37	6.12	6.36
6065	NYSE	ENZ	Wed, Jul 13, 2016	6.23	6.30	6.10	6.19
6064	NYSE	ENZ	Tue, Jul 12, 2016	6.20	6.30	6.16	6.20
6063	NYSE	ENZ	Mon, Jul 11, 2016	6.00	6.20	5.97	6.18
6062	NYSE	ENZ	Fri, Jul 8, 2016	6.07	6.07	5.87	5.94
6061	NYSE	ENZ	Thu, Jul 7, 2016	6.13	6.14	5.97	5.99
6060	NYSE	ENZ	Wed, Jul 6, 2016	6.00	6.13	6.00	6.11
6059	NYSE	ENZ	Tue, Jul 5, 2016	6.00	6.09	5.91	6.01
6058	NYSE	ENZ	Fri, Jul 1, 2016	5.98	6.07	5.92	5.97
6057	NYSE	ENZ	Thu, Jun 30, 2016	5.87	5.98	5.81	5.97
6056	NYSE	ENZ	Wed, Jun 29, 2016	5.74	5.86	5.70	5.82
6055	NYSE	ENZ	Tue, Jun 28, 2016	5.65	5.80	5.63	5.68
6054	NYSE	ENZ	Mon, Jun 27, 2016	5.86	5.93	5.45	5.66
6053	NYSE	ENZ	Fri, Jun 24, 2016	5.60	5.93	5.60	5.79
6052	NYSE	ENZ	Thu, Jun 23, 2016	5.78	5.97	5.78	5.92
6051	NYSE	ENZ	Wed, Jun 22, 2016	5.67	5.77	5.61	5.77
6050	NYSE	ENZ	Tue, Jun 21, 2016	5.65	5.74	5.53	5.68
6049	NYSE	ENZ	Mon, Jun 20, 2016	5.50	5.67	5.44	5.67
6048	NYSE	ENZ	Fri, Jun 17, 2016	5.60	5.66	5.38	5.45
6047	NYSE	ENZ	Thu, Jun 16, 2016	5.53	5.61	5.32	5.61
6046	NYSE	ENZ	Wed, Jun 15, 2016	5.80	5.80	5.56	5.58
6045	NYSE	ENZ	Tue, Jun 14, 2016	5.71	5.80	5.60	5.75
6044	NYSE	ENZ	Mon, Jun 13, 2016	5.97	5.99	5.67	5.69
6043	NYSE	ENZ	Fri, Jun 10, 2016	6.17	6.17	5.95	5.99
6042	NYSE	ENZ	Thu, Jun 9, 2016	6.20	6.27	6.04	6.10
6041	NYSE	ENZ	Wed, Jun 8, 2016	6.20	6.30	5.66	6.23
6040	NYSE	ENZ	Tue, Jun 7, 2016	6.29	6.38	6.05	6.09
6039	NYSE	ENZ	Mon, Jun 6, 2016	6.16	6.27	6.12	6.20
6038	NYSE	ENZ	Fri, Jun 3, 2016	6.26	6.30	6.01	6.22
6037	NYSE	ENZ	Thu, Jun 2, 2016	6.30	6.53	6.18	6.24
6036	NYSE	ENZ	Wed, Jun 1, 2016	6.23	6.43	6.12	6.30
6035	NYSE	ENZ	Tue, May 31, 2016	6.10	6.27	6.10	6.15
6034	NYSE	ENZ	Fri, May 27, 2016	6.27	6.30	6.12	6.18
6033	NYSE	ENZ	Thu, May 26, 2016	6.20	6.40	6.15	6.25
6032	NYSE	ENZ	Wed, May 25, 2016	6.25	6.45	6.16	6.20
6031	NYSE	ENZ	Tue, May 24, 2016	6.21	6.40	6.00	6.34
6030	NYSE	ENZ	Mon, May 23, 2016	6.21	6.35	6.12	6.17
6029	NYSE	ENZ	Fri, May 20, 2016	6.25	6.34	6.16	6.20
6028	NYSE	ENZ	Thu, May 19, 2016	6.28	6.29	6.24	6.25
6027	NYSE	ENZ	Wed, May 18, 2016	6.25	6.35	6.15	6.23
6026	NYSE	ENZ	Tue, May 17, 2016	6.33	6.33	6.10	6.20
6025	NYSE	ENZ	Mon, May 16, 2016	6.10	6.47	6.04	6.09
6024	NYSE	ENZ	Fri, May 13, 2016	6.05	6.20	6.01	6.05
6023	NYSE	ENZ	Thu, May 12, 2016	5.90	6.14	5.81	6.08
6022	NYSE	ENZ	Wed, May 11, 2016	5.88	6.22	5.84	5.90
6021	NYSE	ENZ	Tue, May 10, 2016	6.00	6.00	5.78	5.88
6020	NYSE	ENZ	Mon, May 9, 2016	5.23	5.99	5.22	5.99
6019	NYSE	ENZ	Fri, May 6, 2016	5.17	5.25	5.08	5.22
6018	NYSE	ENZ	Thu, May 5, 2016	4.82	5.23	4.78	5.17
6017	NYSE	ENZ	Wed, May 4, 2016	4.99	5.04	4.76	4.81
6016	NYSE	ENZ	Tue, May 3, 2016	5.03	5.15	4.97	5.03
6015	NYSE	ENZ	Mon, May 2, 2016	4.99	5.09	4.94	5.03
6014	NYSE	ENZ	Fri, Apr 29, 2016	4.97	5.03	4.93	4.98
6013	NYSE	ENZ	Thu, Apr 28, 2016	4.96	5.04	4.91	4.93
6012	NYSE	ENZ	Wed, Apr 27, 2016	5.07	5.07	4.89	4.99
6011	NYSE	ENZ	Tue, Apr 26, 2016	4.99	5.09	4.90	5.07
6010	NYSE	ENZ	Mon, Apr 25, 2016	4.91	5.02	4.85	5.01
6009	NYSE	ENZ	Fri, Apr 22, 2016	4.95	4.97	4.83	4.91
6008	NYSE	ENZ	Thu, Apr 21, 2016	4.73	4.96	4.73	4.95
6007	NYSE	ENZ	Wed, Apr 20, 2016	4.87	4.95	4.74	4.78
6006	NYSE	ENZ	Tue, Apr 19, 2016	4.93	5.00	4.86	4.91
6005	NYSE	ENZ	Mon, Apr 18, 2016	5.00	5.00	4.83	4.96
6004	NYSE	ENZ	Fri, Apr 15, 2016	4.87	5.00	4.80	4.99
6003	NYSE	ENZ	Thu, Apr 14, 2016	4.98	4.98	4.81	4.83
6002	NYSE	ENZ	Wed, Apr 13, 2016	4.91	5.05	4.85	4.94
6001	NYSE	ENZ	Tue, Apr 12, 2016	4.88	4.91	4.81	4.89
6000	NYSE	ENZ	Mon, Apr 11, 2016	4.77	4.93	4.73	4.88
5999	NYSE	ENZ	Fri, Apr 8, 2016	4.74	4.90	4.72	4.80
5998	NYSE	ENZ	Thu, Apr 7, 2016	4.81	4.89	4.71	4.79
5997	NYSE	ENZ	Wed, Apr 6, 2016	4.70	4.85	4.66	4.81
5996	NYSE	ENZ	Tue, Apr 5, 2016	4.61	4.61	4.61	4.60
5995	NYSE	ENZ	Mon, Apr 4, 2016	4.72	4.77	4.54	4.61
5994	NYSE	ENZ	Fri, Apr 1, 2016	4.57	4.77	4.42	4.72
5993	NYSE	ENZ	Thu, Mar 31, 2016	4.43	4.60	4.39	4.55
5992	NYSE	ENZ	Wed, Mar 30, 2016	4.30	4.45	4.28	4.43
5991	NYSE	ENZ	Tue, Mar 29, 2016	4.39	4.46	4.28	4.30
5990	NYSE	ENZ	Mon, Mar 28, 2016	4.50	4.56	4.36	4.36
5989	NYSE	ENZ	Thu, Mar 24, 2016	4.45	4.45	4.45	4.52
5988	NYSE	ENZ	Wed, Mar 23, 2016	4.49	4.58	4.32	4.45
5987	NYSE	ENZ	Tue, Mar 22, 2016	4.36	4.57	4.30	4.53
5986	NYSE	ENZ	Mon, Mar 21, 2016	4.47	4.56	4.34	4.40
5985	NYSE	ENZ	Fri, Mar 18, 2016	4.45	4.54	4.23	4.50
5984	NYSE	ENZ	Thu, Mar 17, 2016	4.53	4.55	4.35	4.41
5983	NYSE	ENZ	Wed, Mar 16, 2016	4.42	4.50	4.33	4.50
5982	NYSE	ENZ	Tue, Mar 15, 2016	4.35	4.35	4.35	4.39
5981	NYSE	ENZ	Mon, Mar 14, 2016	4.37	4.48	4.32	4.35
5980	NYSE	ENZ	Fri, Mar 11, 2016	4.38	4.38	4.38	4.42
5979	NYSE	ENZ	Thu, Mar 10, 2016	4.31	4.31	4.31	4.38
5978	NYSE	ENZ	Wed, Mar 9, 2016	4.05	4.40	4.05	4.31
5977	NYSE	ENZ	Tue, Mar 8, 2016	4.14	4.25	4.06	4.06
5976	NYSE	ENZ	Mon, Mar 7, 2016	4.17	4.26	4.08	4.14
5975	NYSE	ENZ	Fri, Mar 4, 2016	4.12	4.26	4.00	4.14
5974	NYSE	ENZ	Thu, Mar 3, 2016	4.20	4.20	4.20	4.07
5973	NYSE	ENZ	Wed, Mar 2, 2016	4.24	4.26	4.15	4.20
5972	NYSE	ENZ	Tue, Mar 1, 2016	4.23	4.32	4.16	4.19
5971	NYSE	ENZ	Mon, Feb 29, 2016	4.23	4.34	4.23	4.24
5970	NYSE	ENZ	Fri, Feb 26, 2016	4.31	4.32	4.22	4.23
5969	NYSE	ENZ	Thu, Feb 25, 2016	4.29	4.34	4.21	4.22
5968	NYSE	ENZ	Wed, Feb 24, 2016	4.29	4.30	4.12	4.25
5967	NYSE	ENZ	Tue, Feb 23, 2016	4.27	4.34	4.19	4.26
5966	NYSE	ENZ	Mon, Feb 22, 2016	4.34	4.45	4.29	4.34
5965	NYSE	ENZ	Fri, Feb 19, 2016	4.30	4.32	4.22	4.30
5964	NYSE	ENZ	Thu, Feb 18, 2016	4.37	4.37	4.21	4.27
5963	NYSE	ENZ	Wed, Feb 17, 2016	4.36	4.47	4.26	4.33
5962	NYSE	ENZ	Tue, Feb 16, 2016	4.28	4.40	4.28	4.36
5961	NYSE	ENZ	Fri, Feb 12, 2016	4.35	4.38	4.24	4.30
5960	NYSE	ENZ	Thu, Feb 11, 2016	4.37	4.53	4.29	4.37
5959	NYSE	ENZ	Wed, Feb 10, 2016	4.44	4.63	4.35	4.41
5958	NYSE	ENZ	Tue, Feb 9, 2016	4.36	4.53	4.25	4.40
5957	NYSE	ENZ	Mon, Feb 8, 2016	4.28	4.43	4.25	4.39
5956	NYSE	ENZ	Fri, Feb 5, 2016	4.41	4.53	4.30	4.36
5955	NYSE	ENZ	Thu, Feb 4, 2016	4.54	4.64	4.31	4.38
5954	NYSE	ENZ	Wed, Feb 3, 2016	4.58	4.58	4.34	4.54
5953	NYSE	ENZ	Tue, Feb 2, 2016	4.55	4.64	4.44	4.58
5952	NYSE	ENZ	Mon, Feb 1, 2016	4.64	4.83	4.55	4.57
5951	NYSE	ENZ	Fri, Jan 29, 2016	4.79	4.91	4.67	4.74
5950	NYSE	ENZ	Thu, Jan 28, 2016	4.88	4.94	4.67	4.75
5949	NYSE	ENZ	Wed, Jan 27, 2016	4.73	4.81	4.70	4.76
5948	NYSE	ENZ	Tue, Jan 26, 2016	4.70	4.88	4.63	4.75
5947	NYSE	ENZ	Mon, Jan 25, 2016	4.63	4.77	4.63	4.70
5946	NYSE	ENZ	Fri, Jan 22, 2016	4.59	4.67	4.55	4.63
5945	NYSE	ENZ	Thu, Jan 21, 2016	4.66	4.74	4.49	4.56
5944	NYSE	ENZ	Wed, Jan 20, 2016	4.51	4.70	4.40	4.69
5943	NYSE	ENZ	Tue, Jan 19, 2016	4.52	4.70	4.43	4.62
5942	NYSE	ENZ	Fri, Jan 15, 2016	4.29	4.55	4.29	4.52
5941	NYSE	ENZ	Thu, Jan 14, 2016	4.63	4.73	4.46	4.53
5940	NYSE	ENZ	Wed, Jan 13, 2016	4.84	4.84	4.44	4.64
5939	NYSE	ENZ	Tue, Jan 12, 2016	4.95	5.09	4.65	4.75
5938	NYSE	ENZ	Mon, Jan 11, 2016	4.70	4.89	4.57	4.88
5937	NYSE	ENZ	Fri, Jan 8, 2016	4.69	4.72	4.57	4.62
5936	NYSE	ENZ	Thu, Jan 7, 2016	4.64	4.72	4.46	4.60
5935	NYSE	ENZ	Wed, Jan 6, 2016	4.71	4.78	4.63	4.66
5934	NYSE	ENZ	Tue, Jan 5, 2016	4.69	4.75	4.54	4.73
5933	NYSE	ENZ	Mon, Jan 4, 2016	4.40	4.73	4.31	4.69
5932	NYSE	ENZ	Thu, Dec 31, 2015	4.53	4.59	4.47	4.50
5931	NYSE	ENZ	Wed, Dec 30, 2015	4.61	4.66	4.52	4.60
5930	NYSE	ENZ	Tue, Dec 29, 2015	4.48	4.68	4.48	4.61
5929	NYSE	ENZ	Mon, Dec 28, 2015	4.65	4.66	4.48	4.50
5928	NYSE	ENZ	Thu, Dec 24, 2015	4.69	4.71	4.64	4.69
5927	NYSE	ENZ	Wed, Dec 23, 2015	4.70	4.79	4.66	4.72
5926	NYSE	ENZ	Tue, Dec 22, 2015	4.73	4.73	4.56	4.71
5925	NYSE	ENZ	Mon, Dec 21, 2015	4.85	4.86	4.61	4.66
5924	NYSE	ENZ	Fri, Dec 18, 2015	4.91	4.99	4.76	4.86
5923	NYSE	ENZ	Thu, Dec 17, 2015	4.95	4.97	4.80	4.92
5922	NYSE	ENZ	Wed, Dec 16, 2015	4.89	4.98	4.79	4.95
5921	NYSE	ENZ	Tue, Dec 15, 2015	4.88	5.04	4.76	4.81
5920	NYSE	ENZ	Mon, Dec 14, 2015	4.87	4.94	4.65	4.78
5919	NYSE	ENZ	Fri, Dec 11, 2015	4.65	4.92	4.62	4.88
5918	NYSE	ENZ	Thu, Dec 10, 2015	4.39	4.65	4.39	4.65
5917	NYSE	ENZ	Wed, Dec 9, 2015	4.45	4.51	4.40	4.43
5916	NYSE	ENZ	Tue, Dec 8, 2015	4.61	4.61	4.42	4.48
5915	NYSE	ENZ	Mon, Dec 7, 2015	4.53	4.59	4.44	4.51
5914	NYSE	ENZ	Fri, Dec 4, 2015	4.44	4.55	4.30	4.52
5913	NYSE	ENZ	Thu, Dec 3, 2015	4.50	4.59	4.36	4.46
5912	NYSE	ENZ	Wed, Dec 2, 2015	4.48	4.59	4.38	4.46
5911	NYSE	ENZ	Tue, Dec 1, 2015	4.53	4.56	4.45	4.48
5910	NYSE	ENZ	Mon, Nov 30, 2015	4.60	4.61	4.50	4.55
5909	NYSE	ENZ	Fri, Nov 27, 2015	4.55	4.64	4.44	4.63
5908	NYSE	ENZ	Wed, Nov 25, 2015	4.48	4.63	4.43	4.53
5907	NYSE	ENZ	Tue, Nov 24, 2015	4.59	4.71	4.45	4.52
5906	NYSE	ENZ	Mon, Nov 23, 2015	4.51	4.73	4.46	4.62
5905	NYSE	ENZ	Fri, Nov 20, 2015	4.47	4.60	4.45	4.51
5904	NYSE	ENZ	Thu, Nov 19, 2015	4.49	4.56	4.38	4.45
5903	NYSE	ENZ	Wed, Nov 18, 2015	4.55	4.61	4.46	4.48
5902	NYSE	ENZ	Tue, Nov 17, 2015	4.37	4.99	4.37	4.50
5901	NYSE	ENZ	Mon, Nov 16, 2015	4.54	4.68	4.32	4.34
5900	NYSE	ENZ	Fri, Nov 13, 2015	4.37	4.57	4.20	4.50
5899	NYSE	ENZ	Thu, Nov 12, 2015	4.28	4.44	4.17	4.36
5898	NYSE	ENZ	Wed, Nov 11, 2015	3.84	4.29	3.84	4.24
5897	NYSE	ENZ	Tue, Nov 10, 2015	3.87	3.93	3.82	3.86
5896	NYSE	ENZ	Mon, Nov 9, 2015	3.86	3.96	3.81	3.88
5895	NYSE	ENZ	Fri, Nov 6, 2015	3.86	3.95	3.83	3.92
5894	NYSE	ENZ	Thu, Nov 5, 2015	4.08	4.08	3.82	3.85
5893	NYSE	ENZ	Wed, Nov 4, 2015	3.91	4.08	3.90	4.05
5892	NYSE	ENZ	Tue, Nov 3, 2015	3.77	3.95	3.73	3.90
5891	NYSE	ENZ	Mon, Nov 2, 2015	3.72	3.93	3.60	3.82
5890	NYSE	ENZ	Fri, Oct 30, 2015	3.96	4.02	3.70	3.72
5889	NYSE	ENZ	Thu, Oct 29, 2015	4.01	4.08	3.96	3.98
5888	NYSE	ENZ	Wed, Oct 28, 2015	3.87	4.00	3.83	3.99
5887	NYSE	ENZ	Tue, Oct 27, 2015	3.71	3.91	3.71	3.85
5886	NYSE	ENZ	Mon, Oct 26, 2015	3.74	3.90	3.71	3.77
5885	NYSE	ENZ	Fri, Oct 23, 2015	3.86	3.92	3.76	3.79
5884	NYSE	ENZ	Thu, Oct 22, 2015	3.70	3.95	3.64	3.81
5883	NYSE	ENZ	Wed, Oct 21, 2015	3.87	4.24	3.70	3.74
5882	NYSE	ENZ	Tue, Oct 20, 2015	3.59	4.12	3.59	3.88
5881	NYSE	ENZ	Mon, Oct 19, 2015	4.05	4.11	3.48	3.62
5880	NYSE	ENZ	Fri, Oct 16, 2015	3.98	4.04	3.92	4.01
5879	NYSE	ENZ	Thu, Oct 15, 2015	3.89	3.95	3.80	3.95
5878	NYSE	ENZ	Wed, Oct 14, 2015	3.80	3.86	3.72	3.83
5877	NYSE	ENZ	Tue, Oct 13, 2015	3.84	3.88	3.73	3.79
5876	NYSE	ENZ	Mon, Oct 12, 2015	3.75	3.84	3.65	3.73
5875	NYSE	ENZ	Fri, Oct 9, 2015	3.66	3.81	3.66	3.75
5874	NYSE	ENZ	Thu, Oct 8, 2015	3.77	3.78	3.57	3.71
5873	NYSE	ENZ	Wed, Oct 7, 2015	3.59	3.85	3.59	3.74
5872	NYSE	ENZ	Tue, Oct 6, 2015	3.43	3.65	3.38	3.63
5871	NYSE	ENZ	Mon, Oct 5, 2015	3.42	3.60	3.41	3.45
5870	NYSE	ENZ	Fri, Oct 2, 2015	3.37	3.46	3.32	3.46
5869	NYSE	ENZ	Thu, Oct 1, 2015	3.18	3.40	3.12	3.37
5868	NYSE	ENZ	Wed, Sep 30, 2015	3.11	3.25	3.08	3.17
5867	NYSE	ENZ	Tue, Sep 29, 2015	3.10	3.15	2.99	3.12
5866	NYSE	ENZ	Mon, Sep 28, 2015	3.23	3.24	2.95	3.06
5865	NYSE	ENZ	Fri, Sep 25, 2015	3.40	3.44	3.20	3.21
5864	NYSE	ENZ	Thu, Sep 24, 2015	3.39	3.43	3.28	3.41
5863	NYSE	ENZ	Wed, Sep 23, 2015	3.30	3.45	3.20	3.38
5862	NYSE	ENZ	Tue, Sep 22, 2015	2.96	3.27	2.96	3.25
5861	NYSE	ENZ	Mon, Sep 21, 2015	3.04	3.21	3.02	3.08
5860	NYSE	ENZ	Fri, Sep 18, 2015	3.10	3.13	2.96	3.04
5859	NYSE	ENZ	Thu, Sep 17, 2015	3.01	3.09	2.90	3.09
5858	NYSE	ENZ	Wed, Sep 16, 2015	2.95	3.03	2.94	2.98
5857	NYSE	ENZ	Tue, Sep 15, 2015	2.98	3.03	2.93	2.98
5856	NYSE	ENZ	Mon, Sep 14, 2015	3.04	3.04	2.93	2.99
5855	NYSE	ENZ	Fri, Sep 11, 2015	3.05	3.08	2.91	3.04
5854	NYSE	ENZ	Thu, Sep 10, 2015	2.99	3.10	2.99	3.07
5853	NYSE	ENZ	Wed, Sep 9, 2015	2.93	3.09	2.88	3.05
5852	NYSE	ENZ	Tue, Sep 8, 2015	2.85	2.93	2.77	2.91
5851	NYSE	ENZ	Fri, Sep 4, 2015	2.87	2.87	2.73	2.86
5850	NYSE	ENZ	Thu, Sep 3, 2015	2.92	2.94	2.84	2.94
5849	NYSE	ENZ	Wed, Sep 2, 2015	2.89	2.93	2.80	2.92
5848	NYSE	ENZ	Tue, Sep 1, 2015	2.83	2.92	2.83	2.89
5847	NYSE	ENZ	Mon, Aug 31, 2015	2.84	2.95	2.84	2.92
5846	NYSE	ENZ	Fri, Aug 28, 2015	2.83	2.96	2.82	2.87
5845	NYSE	ENZ	Thu, Aug 27, 2015	2.82	2.87	2.76	2.84
5844	NYSE	ENZ	Wed, Aug 26, 2015	2.73	2.85	2.57	2.81
5843	NYSE	ENZ	Tue, Aug 25, 2015	2.93	2.93	2.78	2.79
5842	NYSE	ENZ	Mon, Aug 24, 2015	2.85	2.91	2.77	2.89
5841	NYSE	ENZ	Fri, Aug 21, 2015	2.85	2.93	2.85	2.93
5840	NYSE	ENZ	Thu, Aug 20, 2015	2.89	2.93	2.86	2.86
5839	NYSE	ENZ	Wed, Aug 19, 2015	2.97	3.00	2.88	2.90
5838	NYSE	ENZ	Tue, Aug 18, 2015	3.07	3.07	2.91	2.99
5837	NYSE	ENZ	Mon, Aug 17, 2015	3.06	3.09	3.00	3.05
5836	NYSE	ENZ	Fri, Aug 14, 2015	3.04	3.13	3.04	3.11
5835	NYSE	ENZ	Thu, Aug 13, 2015	3.03	3.15	3.02	3.10
5834	NYSE	ENZ	Wed, Aug 12, 2015	2.98	3.16	2.96	3.04
5833	NYSE	ENZ	Tue, Aug 11, 2015	2.98	3.02	2.96	3.01
5832	NYSE	ENZ	Mon, Aug 10, 2015	2.90	3.02	2.83	3.00
5831	NYSE	ENZ	Fri, Aug 7, 2015	3.00	3.00	2.84	2.90
5830	NYSE	ENZ	Thu, Aug 6, 2015	3.09	3.09	2.92	3.02
5829	NYSE	ENZ	Wed, Aug 5, 2015	3.04	3.08	3.00	3.05
5828	NYSE	ENZ	Tue, Aug 4, 2015	2.98	3.03	2.97	3.01
5827	NYSE	ENZ	Mon, Aug 3, 2015	2.99	3.03	2.94	2.98
5826	NYSE	ENZ	Fri, Jul 31, 2015	3.02	3.09	3.00	3.00
5825	NYSE	ENZ	Thu, Jul 30, 2015	3.03	3.04	2.97	3.02
5824	NYSE	ENZ	Wed, Jul 29, 2015	3.01	3.05	2.98	3.02
5823	NYSE	ENZ	Tue, Jul 28, 2015	3.03	3.05	2.94	3.00
5822	NYSE	ENZ	Mon, Jul 27, 2015	3.10	3.12	2.98	3.00
5821	NYSE	ENZ	Fri, Jul 24, 2015	3.19	3.24	3.10	3.10
5820	NYSE	ENZ	Thu, Jul 23, 2015	3.23	3.28	3.15	3.19
5819	NYSE	ENZ	Wed, Jul 22, 2015	3.14	3.25	3.08	3.20
5818	NYSE	ENZ	Tue, Jul 21, 2015	3.13	3.17	3.06	3.12
5817	NYSE	ENZ	Mon, Jul 20, 2015	3.18	3.23	3.00	3.15
5816	NYSE	ENZ	Fri, Jul 17, 2015	3.24	3.28	3.18	3.20
5815	NYSE	ENZ	Thu, Jul 16, 2015	3.24	3.28	3.18	3.24
5814	NYSE	ENZ	Wed, Jul 15, 2015	3.24	3.27	3.15	3.16
5813	NYSE	ENZ	Tue, Jul 14, 2015	3.10	3.27	3.07	3.25
5812	NYSE	ENZ	Mon, Jul 13, 2015	3.01	3.09	2.97	3.09
5811	NYSE	ENZ	Fri, Jul 10, 2015	2.98	3.03	2.97	3.00
5810	NYSE	ENZ	Thu, Jul 9, 2015	3.04	3.04	2.94	2.96
5809	NYSE	ENZ	Wed, Jul 8, 2015	3.01	3.16	2.97	3.07
5808	NYSE	ENZ	Tue, Jul 7, 2015	2.98	3.13	2.94	3.03
5807	NYSE	ENZ	Mon, Jul 6, 2015	2.91	3.02	2.81	3.01
5806	NYSE	ENZ	Thu, Jul 2, 2015	2.96	2.99	2.91	2.91
5805	NYSE	ENZ	Wed, Jul 1, 2015	3.08	3.10	2.91	2.95
5804	NYSE	ENZ	Tue, Jun 30, 2015	2.91	3.05	2.91	3.03
5803	NYSE	ENZ	Mon, Jun 29, 2015	2.88	2.97	2.87	2.94
5802	NYSE	ENZ	Fri, Jun 26, 2015	2.98	2.98	2.80	2.89
5801	NYSE	ENZ	Thu, Jun 25, 2015	3.07	3.13	2.93	2.95
5800	NYSE	ENZ	Wed, Jun 24, 2015	3.00	3.14	3.00	3.04
5799	NYSE	ENZ	Tue, Jun 23, 2015	3.04	3.11	2.97	3.00
5798	NYSE	ENZ	Mon, Jun 22, 2015	2.93	3.05	2.91	3.04
5797	NYSE	ENZ	Fri, Jun 19, 2015	3.03	3.03	2.90	2.94
5796	NYSE	ENZ	Thu, Jun 18, 2015	3.07	3.14	2.98	3.02
5795	NYSE	ENZ	Wed, Jun 17, 2015	2.99	3.12	2.98	3.05
5794	NYSE	ENZ	Tue, Jun 16, 2015	2.97	3.04	2.97	3.00
5793	NYSE	ENZ	Mon, Jun 15, 2015	3.00	3.09	2.95	3.01
5792	NYSE	ENZ	Fri, Jun 12, 2015	3.02	3.03	2.98	3.00
5791	NYSE	ENZ	Thu, Jun 11, 2015	3.05	3.09	2.98	3.02
5790	NYSE	ENZ	Wed, Jun 10, 2015	3.16	3.24	2.87	3.05
5789	NYSE	ENZ	Tue, Jun 9, 2015	2.98	3.16	2.92	3.10
5788	NYSE	ENZ	Mon, Jun 8, 2015	2.94	2.96	2.90	2.96
5787	NYSE	ENZ	Fri, Jun 5, 2015	2.90	2.96	2.84	2.96
5786	NYSE	ENZ	Thu, Jun 4, 2015	2.76	2.90	2.67	2.89
5785	NYSE	ENZ	Wed, Jun 3, 2015	2.63	2.81	2.59	2.80
5784	NYSE	ENZ	Tue, Jun 2, 2015	2.50	2.61	2.44	2.59
5783	NYSE	ENZ	Mon, Jun 1, 2015	2.44	2.49	2.40	2.48
5782	NYSE	ENZ	Fri, May 29, 2015	2.48	2.48	2.43	2.43
5781	NYSE	ENZ	Thu, May 28, 2015	2.46	2.48	2.40	2.47
5780	NYSE	ENZ	Wed, May 27, 2015	2.40	2.49	2.26	2.48
5779	NYSE	ENZ	Tue, May 26, 2015	2.50	2.54	2.38	2.43
5778	NYSE	ENZ	Fri, May 22, 2015	2.65	2.73	2.55	2.56
5777	NYSE	ENZ	Thu, May 21, 2015	2.69	2.75	2.64	2.66
5776	NYSE	ENZ	Wed, May 20, 2015	2.63	2.74	2.63	2.71
5775	NYSE	ENZ	Tue, May 19, 2015	2.47	2.66	2.47	2.61
5774	NYSE	ENZ	Mon, May 18, 2015	2.51	2.52	2.45	2.49
5773	NYSE	ENZ	Fri, May 15, 2015	2.49	2.52	2.42	2.50
5772	NYSE	ENZ	Thu, May 14, 2015	2.52	2.55	2.47	2.50
5771	NYSE	ENZ	Wed, May 13, 2015	2.52	2.61	2.51	2.52
5770	NYSE	ENZ	Tue, May 12, 2015	2.48	2.61	2.45	2.54
5769	NYSE	ENZ	Mon, May 11, 2015	2.56	2.58	2.52	2.54
5768	NYSE	ENZ	Fri, May 8, 2015	2.57	2.61	2.48	2.56
5767	NYSE	ENZ	Thu, May 7, 2015	2.60	2.68	2.50	2.53
5766	NYSE	ENZ	Wed, May 6, 2015	2.70	2.70	2.61	2.61
5765	NYSE	ENZ	Tue, May 5, 2015	2.78	2.81	2.69	2.69
5764	NYSE	ENZ	Mon, May 4, 2015	2.79	2.82	2.77	2.80
5763	NYSE	ENZ	Fri, May 1, 2015	2.79	2.82	2.74	2.78
5762	NYSE	ENZ	Thu, Apr 30, 2015	2.87	2.98	2.77	2.80
5761	NYSE	ENZ	Wed, Apr 29, 2015	2.90	2.95	2.86	2.90
5760	NYSE	ENZ	Tue, Apr 28, 2015	2.95	2.97	2.86	2.91
5759	NYSE	ENZ	Mon, Apr 27, 2015	3.00	3.04	2.85	2.90
5758	NYSE	ENZ	Fri, Apr 24, 2015	3.04	3.04	2.99	3.01
5757	NYSE	ENZ	Thu, Apr 23, 2015	3.00	3.07	2.98	3.03
5756	NYSE	ENZ	Wed, Apr 22, 2015	3.05	3.09	2.99	3.02
5755	NYSE	ENZ	Tue, Apr 21, 2015	2.86	3.07	2.85	3.03
5754	NYSE	ENZ	Mon, Apr 20, 2015	2.70	2.86	2.68	2.85
5753	NYSE	ENZ	Fri, Apr 17, 2015	2.65	2.72	2.55	2.70
5752	NYSE	ENZ	Thu, Apr 16, 2015	2.72	2.73	2.66	2.66
5751	NYSE	ENZ	Wed, Apr 15, 2015	2.74	2.75	2.71	2.73
5750	NYSE	ENZ	Tue, Apr 14, 2015	2.88	2.89	2.73	2.73
5749	NYSE	ENZ	Mon, Apr 13, 2015	2.94	2.97	2.83	2.88
5748	NYSE	ENZ	Fri, Apr 10, 2015	2.98	3.00	2.90	2.92
5747	NYSE	ENZ	Thu, Apr 9, 2015	2.91	2.99	2.91	2.95
5746	NYSE	ENZ	Wed, Apr 8, 2015	2.95	2.99	2.86	2.92
5745	NYSE	ENZ	Tue, Apr 7, 2015	2.98	3.02	2.97	2.99
5744	NYSE	ENZ	Mon, Apr 6, 2015	3.00	3.04	2.90	2.98
5743	NYSE	ENZ	Thu, Apr 2, 2015	3.02	3.04	2.98	3.01
5742	NYSE	ENZ	Wed, Apr 1, 2015	2.95	3.01	2.92	3.00
5741	NYSE	ENZ	Tue, Mar 31, 2015	3.03	3.07	2.92	2.95
5740	NYSE	ENZ	Mon, Mar 30, 2015	2.88	3.04	2.87	3.03
5739	NYSE	ENZ	Fri, Mar 27, 2015	3.02	3.03	2.85	2.88
5738	NYSE	ENZ	Thu, Mar 26, 2015	2.96	3.04	2.93	3.00
5737	NYSE	ENZ	Wed, Mar 25, 2015	3.02	3.05	2.93	2.98
5736	NYSE	ENZ	Tue, Mar 24, 2015	3.05	3.08	2.91	3.00
5735	NYSE	ENZ	Mon, Mar 23, 2015	3.00	3.05	3.00	3.01
5734	NYSE	ENZ	Fri, Mar 20, 2015	3.09	3.13	3.00	3.02
5733	NYSE	ENZ	Thu, Mar 19, 2015	3.04	3.12	3.03	3.06
5732	NYSE	ENZ	Wed, Mar 18, 2015	3.03	3.09	3.00	3.03
5731	NYSE	ENZ	Tue, Mar 17, 2015	3.00	3.07	2.91	3.06
5730	NYSE	ENZ	Mon, Mar 16, 2015	3.19	3.20	2.55	3.06
5729	NYSE	ENZ	Fri, Mar 13, 2015	3.08	3.35	3.08	3.31
5728	NYSE	ENZ	Thu, Mar 12, 2015	3.11	3.12	3.04	3.08
5727	NYSE	ENZ	Wed, Mar 11, 2015	3.02	3.10	3.00	3.07
5726	NYSE	ENZ	Tue, Mar 10, 2015	3.10	3.11	2.97	3.00
5725	NYSE	ENZ	Mon, Mar 9, 2015	3.00	3.11	2.97	3.10
5724	NYSE	ENZ	Fri, Mar 6, 2015	3.00	3.01	2.92	2.98
5723	NYSE	ENZ	Thu, Mar 5, 2015	3.00	3.18	3.00	3.02
5722	NYSE	ENZ	Wed, Mar 4, 2015	3.00	3.08	2.92	3.00
5721	NYSE	ENZ	Tue, Mar 3, 2015	3.03	3.07	3.00	3.02
5720	NYSE	ENZ	Mon, Mar 2, 2015	3.08	3.11	2.99	3.07
5719	NYSE	ENZ	Fri, Feb 27, 2015	3.05	3.10	2.99	3.06
5718	NYSE	ENZ	Thu, Feb 26, 2015	2.98	3.07	2.97	3.05
5717	NYSE	ENZ	Wed, Feb 25, 2015	2.95	3.06	2.90	3.00
5716	NYSE	ENZ	Tue, Feb 24, 2015	2.59	2.97	2.56	2.95
5715	NYSE	ENZ	Mon, Feb 23, 2015	2.95	2.99	2.51	2.57
5714	NYSE	ENZ	Fri, Feb 20, 2015	3.02	3.03	2.88	2.93
5713	NYSE	ENZ	Thu, Feb 19, 2015	3.05	3.11	3.00	3.01
5712	NYSE	ENZ	Wed, Feb 18, 2015	3.11	3.14	3.02	3.05
5711	NYSE	ENZ	Tue, Feb 17, 2015	3.13	3.24	3.01	3.02
5710	NYSE	ENZ	Fri, Feb 13, 2015	3.29	3.29	3.02	3.12
5709	NYSE	ENZ	Thu, Feb 12, 2015	3.31	3.38	3.28	3.30
5708	NYSE	ENZ	Wed, Feb 11, 2015	3.43	3.44	3.26	3.27
5707	NYSE	ENZ	Tue, Feb 10, 2015	3.33	3.55	3.27	3.43
5706	NYSE	ENZ	Mon, Feb 9, 2015	3.36	3.54	3.28	3.29
5705	NYSE	ENZ	Fri, Feb 6, 2015	3.40	3.55	3.29	3.36
5704	NYSE	ENZ	Thu, Feb 5, 2015	3.42	3.44	3.29	3.39
5703	NYSE	ENZ	Wed, Feb 4, 2015	3.28	3.40	3.24	3.36
5702	NYSE	ENZ	Tue, Feb 3, 2015	3.22	3.35	3.19	3.30
5701	NYSE	ENZ	Mon, Feb 2, 2015	3.17	3.25	2.99	3.21
5700	NYSE	ENZ	Fri, Jan 30, 2015	3.08	3.20	3.08	3.15
5699	NYSE	ENZ	Thu, Jan 29, 2015	3.25	3.34	3.09	3.13
5698	NYSE	ENZ	Wed, Jan 28, 2015	3.42	3.42	3.23	3.25
5697	NYSE	ENZ	Tue, Jan 27, 2015	3.44	3.51	3.35	3.42
5696	NYSE	ENZ	Mon, Jan 26, 2015	3.45	3.49	3.35	3.49
5695	NYSE	ENZ	Fri, Jan 23, 2015	3.49	3.50	3.37	3.47
5694	NYSE	ENZ	Thu, Jan 22, 2015	3.43	3.50	3.26	3.49
5693	NYSE	ENZ	Wed, Jan 21, 2015	3.45	3.52	3.34	3.40
5692	NYSE	ENZ	Tue, Jan 20, 2015	3.69	3.69	3.42	3.47
5691	NYSE	ENZ	Fri, Jan 16, 2015	3.41	3.66	3.41	3.61
5690	NYSE	ENZ	Thu, Jan 15, 2015	3.68	3.72	3.41	3.42
5689	NYSE	ENZ	Wed, Jan 14, 2015	3.70	3.85	3.67	3.69
5688	NYSE	ENZ	Tue, Jan 13, 2015	3.82	3.91	3.72	3.76
5687	NYSE	ENZ	Mon, Jan 12, 2015	4.00	4.01	3.74	3.77
5686	NYSE	ENZ	Fri, Jan 9, 2015	4.00	4.15	3.90	3.93
5685	NYSE	ENZ	Thu, Jan 8, 2015	4.10	4.16	3.97	4.01
5684	NYSE	ENZ	Wed, Jan 7, 2015	4.18	4.19	3.96	4.05
5683	NYSE	ENZ	Tue, Jan 6, 2015	4.26	4.34	4.08	4.11
5682	NYSE	ENZ	Mon, Jan 5, 2015	4.41	4.48	4.17	4.23
5681	NYSE	ENZ	Fri, Jan 2, 2015	4.48	4.55	4.40	4.45
5680	NYSE	ENZ	Wed, Dec 31, 2014	4.53	4.57	4.40	4.44
5679	NYSE	ENZ	Tue, Dec 30, 2014	4.32	4.53	4.29	4.50
5678	NYSE	ENZ	Mon, Dec 29, 2014	4.59	4.59	4.26	4.36
5677	NYSE	ENZ	Fri, Dec 26, 2014	4.55	4.59	4.49	4.57
5676	NYSE	ENZ	Wed, Dec 24, 2014	4.45	4.58	4.37	4.51
5675	NYSE	ENZ	Tue, Dec 23, 2014	4.50	4.58	4.27	4.42
5674	NYSE	ENZ	Mon, Dec 22, 2014	4.68	4.74	4.43	4.51
5673	NYSE	ENZ	Fri, Dec 19, 2014	4.67	4.70	4.58	4.68
5672	NYSE	ENZ	Thu, Dec 18, 2014	4.66	4.72	4.56	4.68
5671	NYSE	ENZ	Wed, Dec 17, 2014	4.11	4.62	4.11	4.61
5670	NYSE	ENZ	Tue, Dec 16, 2014	4.09	4.20	4.02	4.10
5669	NYSE	ENZ	Mon, Dec 15, 2014	4.60	4.60	4.12	4.15
5668	NYSE	ENZ	Fri, Dec 12, 2014	4.55	4.69	4.55	4.59
5667	NYSE	ENZ	Thu, Dec 11, 2014	4.67	4.74	4.56	4.61
5666	NYSE	ENZ	Wed, Dec 10, 2014	4.88	4.88	4.53	4.66
5665	NYSE	ENZ	Tue, Dec 9, 2014	4.51	4.91	4.42	4.88
5664	NYSE	ENZ	Mon, Dec 8, 2014	4.51	4.63	4.46	4.58
5663	NYSE	ENZ	Fri, Dec 5, 2014	4.55	4.61	4.46	4.56
5662	NYSE	ENZ	Thu, Dec 4, 2014	4.60	4.68	4.48	4.56
5661	NYSE	ENZ	Wed, Dec 3, 2014	4.51	4.68	4.49	4.61
5660	NYSE	ENZ	Tue, Dec 2, 2014	4.43	4.57	4.43	4.49
5659	NYSE	ENZ	Mon, Dec 1, 2014	4.50	4.56	4.40	4.47
5658	NYSE	ENZ	Fri, Nov 28, 2014	4.66	4.69	4.50	4.54
5657	NYSE	ENZ	Wed, Nov 26, 2014	4.63	4.73	4.57	4.65
5656	NYSE	ENZ	Tue, Nov 25, 2014	4.74	4.74	4.53	4.64
5655	NYSE	ENZ	Mon, Nov 24, 2014	4.50	4.72	4.43	4.71
5654	NYSE	ENZ	Fri, Nov 21, 2014	4.27	4.54	4.25	4.48
5653	NYSE	ENZ	Thu, Nov 20, 2014	4.46	4.51	4.14	4.19
5652	NYSE	ENZ	Wed, Nov 19, 2014	4.66	4.66	4.47	4.50
5651	NYSE	ENZ	Tue, Nov 18, 2014	4.63	4.78	4.59	4.66
5650	NYSE	ENZ	Mon, Nov 17, 2014	4.76	4.83	4.61	4.65
5649	NYSE	ENZ	Fri, Nov 14, 2014	4.90	4.90	4.66	4.78
5648	NYSE	ENZ	Thu, Nov 13, 2014	4.97	5.00	4.91	5.00
5647	NYSE	ENZ	Wed, Nov 12, 2014	4.91	5.05	4.88	4.95
5646	NYSE	ENZ	Tue, Nov 11, 2014	5.03	5.03	4.83	4.92
5645	NYSE	ENZ	Mon, Nov 10, 2014	4.91	5.05	4.83	5.04
5644	NYSE	ENZ	Fri, Nov 7, 2014	5.07	5.07	4.83	4.94
5643	NYSE	ENZ	Thu, Nov 6, 2014	5.00	5.10	4.97	5.07
5642	NYSE	ENZ	Wed, Nov 5, 2014	5.25	5.29	4.90	4.98
5641	NYSE	ENZ	Tue, Nov 4, 2014	5.27	5.38	5.20	5.23
5640	NYSE	ENZ	Mon, Nov 3, 2014	5.21	5.30	5.15	5.27
5639	NYSE	ENZ	Fri, Oct 31, 2014	5.28	5.28	5.11	5.22
5638	NYSE	ENZ	Thu, Oct 30, 2014	5.10	5.18	5.07	5.14
5637	NYSE	ENZ	Wed, Oct 29, 2014	5.12	5.16	5.00	5.11
5636	NYSE	ENZ	Tue, Oct 28, 2014	5.01	5.16	4.98	5.13
5635	NYSE	ENZ	Mon, Oct 27, 2014	4.90	5.02	4.86	4.97
5634	NYSE	ENZ	Fri, Oct 24, 2014	4.95	4.99	4.85	4.95
5633	NYSE	ENZ	Thu, Oct 23, 2014	4.89	5.01	4.83	4.93
5632	NYSE	ENZ	Wed, Oct 22, 2014	4.88	4.96	4.78	4.80
5631	NYSE	ENZ	Tue, Oct 21, 2014	4.88	4.91	4.74	4.89
5630	NYSE	ENZ	Mon, Oct 20, 2014	4.80	4.99	4.80	4.88
5629	NYSE	ENZ	Fri, Oct 17, 2014	4.98	5.07	4.78	4.85
5628	NYSE	ENZ	Thu, Oct 16, 2014	4.81	5.04	4.76	4.90
5627	NYSE	ENZ	Wed, Oct 15, 2014	4.64	4.94	4.57	4.90
5626	NYSE	ENZ	Tue, Oct 14, 2014	4.78	4.91	4.63	4.74
5625	NYSE	ENZ	Mon, Oct 13, 2014	4.85	4.95	4.68	4.76
5624	NYSE	ENZ	Fri, Oct 10, 2014	4.65	5.13	4.65	4.85
5623	NYSE	ENZ	Thu, Oct 9, 2014	4.96	5.02	4.71	4.77
5622	NYSE	ENZ	Wed, Oct 8, 2014	5.03	5.09	4.57	4.94
5621	NYSE	ENZ	Tue, Oct 7, 2014	5.12	5.19	5.01	5.07
5620	NYSE	ENZ	Mon, Oct 6, 2014	5.20	5.28	5.04	5.14
5619	NYSE	ENZ	Fri, Oct 3, 2014	5.28	5.31	5.16	5.23
5618	NYSE	ENZ	Thu, Oct 2, 2014	5.10	5.30	5.10	5.23
5617	NYSE	ENZ	Wed, Oct 1, 2014	5.16	5.25	5.09	5.13
5616	NYSE	ENZ	Tue, Sep 30, 2014	5.16	5.33	5.07	5.15
5615	NYSE	ENZ	Mon, Sep 29, 2014	5.12	5.23	5.06	5.18
5614	NYSE	ENZ	Fri, Sep 26, 2014	5.04	5.25	5.01	5.21
5613	NYSE	ENZ	Thu, Sep 25, 2014	5.12	5.16	4.97	5.02
5612	NYSE	ENZ	Wed, Sep 24, 2014	4.99	5.22	4.98	5.20
5611	NYSE	ENZ	Tue, Sep 23, 2014	5.25	5.31	4.90	4.96
5610	NYSE	ENZ	Mon, Sep 22, 2014	5.36	5.47	5.24	5.26
5609	NYSE	ENZ	Fri, Sep 19, 2014	5.63	5.70	5.16	5.32
5608	NYSE	ENZ	Thu, Sep 18, 2014	5.63	5.71	5.60	5.64
5607	NYSE	ENZ	Wed, Sep 17, 2014	5.76	5.79	5.57	5.62
5606	NYSE	ENZ	Tue, Sep 16, 2014	5.71	5.83	5.68	5.74
5605	NYSE	ENZ	Mon, Sep 15, 2014	5.82	5.85	5.50	5.75
5604	NYSE	ENZ	Fri, Sep 12, 2014	6.02	6.04	5.77	5.81
5603	NYSE	ENZ	Thu, Sep 11, 2014	5.96	6.01	5.90	6.00
5602	NYSE	ENZ	Wed, Sep 10, 2014	6.03	6.03	5.84	6.00
5601	NYSE	ENZ	Tue, Sep 9, 2014	6.02	6.13	5.94	6.01
5600	NYSE	ENZ	Mon, Sep 8, 2014	5.97	6.08	5.93	6.07
5599	NYSE	ENZ	Fri, Sep 5, 2014	5.88	6.04	5.80	5.99
5598	NYSE	ENZ	Thu, Sep 4, 2014	5.87	6.05	5.87	5.93
5597	NYSE	ENZ	Wed, Sep 3, 2014	6.10	6.10	5.82	5.86
5596	NYSE	ENZ	Tue, Sep 2, 2014	5.96	6.13	5.89	6.08
5595	NYSE	ENZ	Fri, Aug 29, 2014	5.73	5.96	5.67	5.95
5594	NYSE	ENZ	Thu, Aug 28, 2014	5.77	5.84	5.65	5.73
5593	NYSE	ENZ	Wed, Aug 27, 2014	5.92	5.92	5.76	5.78
5592	NYSE	ENZ	Tue, Aug 26, 2014	5.66	5.95	5.65	5.90
5591	NYSE	ENZ	Mon, Aug 25, 2014	5.54	5.80	5.54	5.66
5590	NYSE	ENZ	Fri, Aug 22, 2014	5.41	5.70	5.33	5.54
5589	NYSE	ENZ	Thu, Aug 21, 2014	5.45	5.45	5.30	5.40
5588	NYSE	ENZ	Wed, Aug 20, 2014	5.40	5.50	5.36	5.46
5587	NYSE	ENZ	Tue, Aug 19, 2014	5.37	5.43	5.34	5.42
5586	NYSE	ENZ	Mon, Aug 18, 2014	5.39	5.41	5.28	5.39
5585	NYSE	ENZ	Fri, Aug 15, 2014	5.40	5.40	5.29	5.35
5584	NYSE	ENZ	Thu, Aug 14, 2014	5.24	5.35	5.21	5.34
5583	NYSE	ENZ	Wed, Aug 13, 2014	5.27	5.42	5.22	5.25
5582	NYSE	ENZ	Tue, Aug 12, 2014	5.31	5.34	5.17	5.26
5581	NYSE	ENZ	Mon, Aug 11, 2014	5.22	5.36	5.11	5.35
5580	NYSE	ENZ	Fri, Aug 8, 2014	5.05	5.25	5.03	5.17
5579	NYSE	ENZ	Thu, Aug 7, 2014	5.03	5.15	4.98	5.04
5578	NYSE	ENZ	Wed, Aug 6, 2014	4.50	5.01	4.49	5.00
5577	NYSE	ENZ	Tue, Aug 5, 2014	4.57	4.67	4.50	4.55
5576	NYSE	ENZ	Mon, Aug 4, 2014	4.52	4.63	4.37	4.60
5575	NYSE	ENZ	Fri, Aug 1, 2014	4.82	4.86	4.52	4.61
5574	NYSE	ENZ	Thu, Jul 31, 2014	4.91	4.95	4.74	4.80
5573	NYSE	ENZ	Wed, Jul 30, 2014	4.91	5.00	4.86	4.97
5572	NYSE	ENZ	Tue, Jul 29, 2014	4.76	4.94	4.76	4.90
5571	NYSE	ENZ	Mon, Jul 28, 2014	5.00	5.01	4.68	4.74
5570	NYSE	ENZ	Fri, Jul 25, 2014	5.06	5.14	5.00	5.01
5569	NYSE	ENZ	Thu, Jul 24, 2014	5.25	5.30	5.07	5.13
5568	NYSE	ENZ	Wed, Jul 23, 2014	5.20	5.32	5.14	5.24
5567	NYSE	ENZ	Tue, Jul 22, 2014	5.06	5.18	5.02	5.16
5566	NYSE	ENZ	Mon, Jul 21, 2014	4.98	5.05	4.90	5.03
5565	NYSE	ENZ	Fri, Jul 18, 2014	4.96	5.13	4.96	5.03
5564	NYSE	ENZ	Thu, Jul 17, 2014	5.00	5.11	4.96	4.99
5563	NYSE	ENZ	Wed, Jul 16, 2014	5.13	5.14	4.98	5.02
5562	NYSE	ENZ	Tue, Jul 15, 2014	5.19	5.22	5.04	5.09
5561	NYSE	ENZ	Mon, Jul 14, 2014	5.29	5.30	5.12	5.18
5560	NYSE	ENZ	Fri, Jul 11, 2014	5.04	5.29	5.04	5.20
5559	NYSE	ENZ	Thu, Jul 10, 2014	5.05	5.12	5.00	5.06
5558	NYSE	ENZ	Wed, Jul 9, 2014	5.19	5.28	5.09	5.13
5557	NYSE	ENZ	Tue, Jul 8, 2014	5.21	5.25	4.98	5.18
5556	NYSE	ENZ	Mon, Jul 7, 2014	5.29	5.37	5.20	5.25
5555	NYSE	ENZ	Thu, Jul 3, 2014	5.26	5.34	5.25	5.31
5554	NYSE	ENZ	Wed, Jul 2, 2014	5.20	5.28	5.17	5.26
5553	NYSE	ENZ	Tue, Jul 1, 2014	5.37	5.40	5.17	5.22
5552	NYSE	ENZ	Mon, Jun 30, 2014	4.91	5.30	4.85	5.25
5551	NYSE	ENZ	Fri, Jun 27, 2014	4.93	5.29	4.90	4.90
5550	NYSE	ENZ	Thu, Jun 26, 2014	5.09	5.09	4.88	4.94
5549	NYSE	ENZ	Wed, Jun 25, 2014	4.90	5.22	4.85	5.05
5548	NYSE	ENZ	Tue, Jun 24, 2014	5.28	5.36	4.94	4.97
5547	NYSE	ENZ	Mon, Jun 23, 2014	5.50	5.50	5.16	5.27
5546	NYSE	ENZ	Fri, Jun 20, 2014	5.41	5.47	5.33	5.41
5545	NYSE	ENZ	Thu, Jun 19, 2014	5.38	5.41	5.25	5.34
5544	NYSE	ENZ	Wed, Jun 18, 2014	5.30	5.46	5.23	5.32
5543	NYSE	ENZ	Tue, Jun 17, 2014	5.34	5.53	5.26	5.33
5542	NYSE	ENZ	Mon, Jun 16, 2014	5.08	5.41	5.03	5.34
5541	NYSE	ENZ	Fri, Jun 13, 2014	4.93	5.09	4.83	5.02
5540	NYSE	ENZ	Thu, Jun 12, 2014	4.76	5.00	4.74	4.89
5539	NYSE	ENZ	Wed, Jun 11, 2014	4.70	4.83	4.63	4.81
5538	NYSE	ENZ	Tue, Jun 10, 2014	4.97	4.98	4.60	4.76
5537	NYSE	ENZ	Mon, Jun 9, 2014	4.63	4.77	4.52	4.59
5536	NYSE	ENZ	Fri, Jun 6, 2014	4.74	4.80	4.55	4.62
5535	NYSE	ENZ	Thu, Jun 5, 2014	4.47	4.71	4.47	4.66
5534	NYSE	ENZ	Wed, Jun 4, 2014	4.52	4.62	4.46	4.51
5533	NYSE	ENZ	Tue, Jun 3, 2014	4.40	4.53	4.32	4.53
5532	NYSE	ENZ	Mon, Jun 2, 2014	4.15	4.51	4.10	4.39
5531	NYSE	ENZ	Fri, May 30, 2014	3.85	4.13	3.85	4.11
5530	NYSE	ENZ	Thu, May 29, 2014	3.87	3.91	3.73	3.81
5529	NYSE	ENZ	Wed, May 28, 2014	3.79	3.98	3.79	3.85
5528	NYSE	ENZ	Tue, May 27, 2014	3.80	3.84	3.75	3.84
5527	NYSE	ENZ	Fri, May 23, 2014	3.68	3.82	3.64	3.79
5526	NYSE	ENZ	Thu, May 22, 2014	3.62	3.74	3.57	3.68
5525	NYSE	ENZ	Wed, May 21, 2014	3.62	3.68	3.51	3.56
5524	NYSE	ENZ	Tue, May 20, 2014	3.65	3.70	3.51	3.63
5523	NYSE	ENZ	Mon, May 19, 2014	3.76	3.76	3.64	3.66
5522	NYSE	ENZ	Fri, May 16, 2014	3.67	3.74	3.60	3.71
5521	NYSE	ENZ	Thu, May 15, 2014	3.54	3.76	3.48	3.68
5520	NYSE	ENZ	Wed, May 14, 2014	3.79	3.87	3.56	3.56
5519	NYSE	ENZ	Tue, May 13, 2014	3.57	3.86	3.57	3.82
5518	NYSE	ENZ	Mon, May 12, 2014	3.54	3.67	3.54	3.66
5517	NYSE	ENZ	Fri, May 9, 2014	3.44	3.57	3.37	3.54
5516	NYSE	ENZ	Thu, May 8, 2014	3.66	3.72	3.38	3.44
5515	NYSE	ENZ	Wed, May 7, 2014	4.01	4.03	3.63	3.69
5514	NYSE	ENZ	Tue, May 6, 2014	4.03	4.14	4.00	4.02
5513	NYSE	ENZ	Mon, May 5, 2014	4.04	4.08	3.99	4.02
5512	NYSE	ENZ	Fri, May 2, 2014	4.13	4.16	4.05	4.07
5511	NYSE	ENZ	Thu, May 1, 2014	4.20	4.23	3.99	4.13
5510	NYSE	ENZ	Wed, Apr 30, 2014	4.06	4.22	3.98	4.20
5509	NYSE	ENZ	Tue, Apr 29, 2014	4.02	4.19	4.00	4.06
5508	NYSE	ENZ	Mon, Apr 28, 2014	4.28	4.30	3.97	4.07
5507	NYSE	ENZ	Fri, Apr 25, 2014	4.38	4.39	4.20	4.27
5506	NYSE	ENZ	Thu, Apr 24, 2014	4.33	4.43	4.23	4.39
5505	NYSE	ENZ	Wed, Apr 23, 2014	4.30	4.38	4.24	4.29
5504	NYSE	ENZ	Tue, Apr 22, 2014	4.18	4.36	4.18	4.30
5503	NYSE	ENZ	Mon, Apr 21, 2014	4.34	4.37	4.18	4.20
5502	NYSE	ENZ	Thu, Apr 17, 2014	4.31	4.37	4.25	4.29
5501	NYSE	ENZ	Wed, Apr 16, 2014	4.18	4.31	4.18	4.31
5500	NYSE	ENZ	Tue, Apr 15, 2014	4.21	4.21	3.92	4.14
5499	NYSE	ENZ	Mon, Apr 14, 2014	4.11	4.28	4.11	4.20
5498	NYSE	ENZ	Fri, Apr 11, 2014	4.16	4.21	4.11	4.18
5497	NYSE	ENZ	Thu, Apr 10, 2014	4.17	4.23	4.03	4.19
5496	NYSE	ENZ	Wed, Apr 9, 2014	4.09	4.23	4.00	4.11
5495	NYSE	ENZ	Tue, Apr 8, 2014	4.18	4.25	4.04	4.07
5494	NYSE	ENZ	Mon, Apr 7, 2014	4.40	4.54	4.18	4.20
5493	NYSE	ENZ	Fri, Apr 4, 2014	4.58	4.60	4.39	4.44
5492	NYSE	ENZ	Thu, Apr 3, 2014	4.49	4.67	4.31	4.55
5491	NYSE	ENZ	Wed, Apr 2, 2014	4.30	4.74	4.28	4.50
5490	NYSE	ENZ	Tue, Apr 1, 2014	4.18	4.29	4.13	4.29
5489	NYSE	ENZ	Mon, Mar 31, 2014	4.00	4.18	3.95	4.16
5488	NYSE	ENZ	Fri, Mar 28, 2014	3.93	4.06	3.89	3.97
5487	NYSE	ENZ	Thu, Mar 27, 2014	3.94	4.02	3.85	3.95
5486	NYSE	ENZ	Wed, Mar 26, 2014	4.08	4.19	3.75	3.94
5485	NYSE	ENZ	Tue, Mar 25, 2014	3.98	4.15	3.90	4.08
5484	NYSE	ENZ	Mon, Mar 24, 2014	4.34	4.34	4.01	4.03
5483	NYSE	ENZ	Fri, Mar 21, 2014	4.29	4.35	4.20	4.35
5482	NYSE	ENZ	Thu, Mar 20, 2014	4.19	4.30	4.15	4.25
5481	NYSE	ENZ	Wed, Mar 19, 2014	4.33	4.36	4.18	4.22
5480	NYSE	ENZ	Tue, Mar 18, 2014	4.20	4.38	4.19	4.33
5479	NYSE	ENZ	Mon, Mar 17, 2014	4.28	4.32	4.11	4.20
5478	NYSE	ENZ	Fri, Mar 14, 2014	3.89	4.34	3.85	4.24
5477	NYSE	ENZ	Thu, Mar 13, 2014	3.90	3.96	3.87	3.92
5476	NYSE	ENZ	Wed, Mar 12, 2014	3.78	3.93	3.70	3.89
5475	NYSE	ENZ	Tue, Mar 11, 2014	3.97	3.97	3.66	3.84
5474	NYSE	ENZ	Mon, Mar 10, 2014	3.62	3.99	3.61	3.99
5473	NYSE	ENZ	Fri, Mar 7, 2014	3.58	3.67	3.53	3.63
5472	NYSE	ENZ	Thu, Mar 6, 2014	3.56	3.63	3.50	3.56
5471	NYSE	ENZ	Wed, Mar 5, 2014	3.61	3.62	3.52	3.56
5470	NYSE	ENZ	Tue, Mar 4, 2014	3.65	3.68	3.56	3.61
5469	NYSE	ENZ	Mon, Mar 3, 2014	3.69	3.78	3.59	3.60
5468	NYSE	ENZ	Fri, Feb 28, 2014	3.83	3.89	3.69	3.71
5467	NYSE	ENZ	Thu, Feb 27, 2014	3.84	3.85	3.61	3.80
5466	NYSE	ENZ	Wed, Feb 26, 2014	3.83	3.94	3.79	3.86
5465	NYSE	ENZ	Tue, Feb 25, 2014	3.77	3.95	3.75	3.80
5464	NYSE	ENZ	Mon, Feb 24, 2014	3.94	4.00	3.78	3.78
5463	NYSE	ENZ	Fri, Feb 21, 2014	4.01	4.04	3.85	3.91
5462	NYSE	ENZ	Thu, Feb 20, 2014	3.62	4.11	3.54	4.01
5461	NYSE	ENZ	Wed, Feb 19, 2014	3.43	3.60	3.36	3.59
5460	NYSE	ENZ	Tue, Feb 18, 2014	3.37	3.50	3.29	3.42
5459	NYSE	ENZ	Fri, Feb 14, 2014	3.28	3.34	3.28	3.34
5458	NYSE	ENZ	Thu, Feb 13, 2014	3.31	3.34	3.28	3.31
5457	NYSE	ENZ	Wed, Feb 12, 2014	3.31	3.35	3.27	3.30
5456	NYSE	ENZ	Tue, Feb 11, 2014	3.35	3.35	3.29	3.33
5455	NYSE	ENZ	Mon, Feb 10, 2014	3.35	3.35	3.30	3.35
5454	NYSE	ENZ	Fri, Feb 7, 2014	3.37	3.37	3.26	3.34
5453	NYSE	ENZ	Thu, Feb 6, 2014	3.40	3.40	3.19	3.34
5452	NYSE	ENZ	Wed, Feb 5, 2014	3.25	3.38	3.14	3.38
5451	NYSE	ENZ	Tue, Feb 4, 2014	2.74	3.34	2.73	3.23
5450	NYSE	ENZ	Mon, Feb 3, 2014	2.83	2.87	2.68	2.75
5449	NYSE	ENZ	Fri, Jan 31, 2014	2.84	2.88	2.77	2.81
5448	NYSE	ENZ	Thu, Jan 30, 2014	2.76	2.87	2.73	2.86
5447	NYSE	ENZ	Wed, Jan 29, 2014	2.78	2.84	2.75	2.77
5446	NYSE	ENZ	Tue, Jan 28, 2014	2.74	2.89	2.65	2.81
5445	NYSE	ENZ	Mon, Jan 27, 2014	2.80	2.80	2.63	2.74
5444	NYSE	ENZ	Fri, Jan 24, 2014	2.92	2.93	2.73	2.81
5443	NYSE	ENZ	Thu, Jan 23, 2014	2.83	2.88	2.78	2.88
5442	NYSE	ENZ	Wed, Jan 22, 2014	2.79	2.85	2.77	2.82
5441	NYSE	ENZ	Tue, Jan 21, 2014	2.71	2.82	2.69	2.80
5440	NYSE	ENZ	Fri, Jan 17, 2014	2.77	2.78	2.63	2.70
5439	NYSE	ENZ	Thu, Jan 16, 2014	2.71	2.78	2.65	2.78
5438	NYSE	ENZ	Wed, Jan 15, 2014	2.77	2.77	2.61	2.69
5437	NYSE	ENZ	Tue, Jan 14, 2014	2.86	2.87	2.74	2.78
5436	NYSE	ENZ	Mon, Jan 13, 2014	2.91	2.95	2.82	2.85
5435	NYSE	ENZ	Fri, Jan 10, 2014	2.89	2.91	2.86	2.90
5434	NYSE	ENZ	Thu, Jan 9, 2014	2.86	2.92	2.83	2.89
5433	NYSE	ENZ	Wed, Jan 8, 2014	3.00	3.10	2.83	2.87
5432	NYSE	ENZ	Tue, Jan 7, 2014	2.81	2.99	2.77	2.90
5431	NYSE	ENZ	Mon, Jan 6, 2014	2.87	3.63	2.72	2.75
5430	NYSE	ENZ	Fri, Jan 3, 2014	2.93	2.93	2.86	2.89
5429	NYSE	ENZ	Thu, Jan 2, 2014	2.94	2.94	2.88	2.92
5428	NYSE	ENZ	Tue, Dec 31, 2013	2.91	2.98	2.88	2.92
5427	NYSE	ENZ	Mon, Dec 30, 2013	2.86	2.95	2.80	2.89
5426	NYSE	ENZ	Fri, Dec 27, 2013	2.87	2.90	2.85	2.88
5425	NYSE	ENZ	Thu, Dec 26, 2013	2.87	2.94	2.83	2.89
5424	NYSE	ENZ	Tue, Dec 24, 2013	2.88	2.98	2.84	2.85
5423	NYSE	ENZ	Mon, Dec 23, 2013	2.75	2.90	2.60	2.85
5422	NYSE	ENZ	Fri, Dec 20, 2013	2.59	2.74	2.58	2.71
5421	NYSE	ENZ	Thu, Dec 19, 2013	2.45	2.59	2.45	2.57
5420	NYSE	ENZ	Wed, Dec 18, 2013	2.40	2.50	2.32	2.45
5419	NYSE	ENZ	Tue, Dec 17, 2013	2.42	2.45	2.33	2.39
5418	NYSE	ENZ	Mon, Dec 16, 2013	2.45	2.45	2.39	2.43
5417	NYSE	ENZ	Fri, Dec 13, 2013	2.42	2.46	2.42	2.45
5416	NYSE	ENZ	Thu, Dec 12, 2013	2.39	2.45	2.35	2.43
5415	NYSE	ENZ	Wed, Dec 11, 2013	2.43	2.45	2.39	2.41
5414	NYSE	ENZ	Tue, Dec 10, 2013	2.44	2.45	2.39	2.45
5413	NYSE	ENZ	Mon, Dec 9, 2013	2.44	2.46	2.40	2.44
5412	NYSE	ENZ	Fri, Dec 6, 2013	2.44	2.45	2.43	2.45
5411	NYSE	ENZ	Thu, Dec 5, 2013	2.40	2.45	2.36	2.42
5410	NYSE	ENZ	Wed, Dec 4, 2013	2.47	2.47	2.39	2.41
5409	NYSE	ENZ	Tue, Dec 3, 2013	2.46	2.47	2.42	2.46
5408	NYSE	ENZ	Mon, Dec 2, 2013	2.44	2.47	2.44	2.47
5407	NYSE	ENZ	Fri, Nov 29, 2013	2.45	2.46	2.42	2.46
5406	NYSE	ENZ	Wed, Nov 27, 2013	2.42	2.47	2.34	2.43
5405	NYSE	ENZ	Tue, Nov 26, 2013	2.37	2.45	2.34	2.44
5404	NYSE	ENZ	Mon, Nov 25, 2013	2.38	2.44	2.38	2.43
5403	NYSE	ENZ	Fri, Nov 22, 2013	2.37	2.40	2.29	2.37
5402	NYSE	ENZ	Thu, Nov 21, 2013	2.38	2.40	2.36	2.36
5401	NYSE	ENZ	Wed, Nov 20, 2013	2.36	2.40	2.36	2.37
5400	NYSE	ENZ	Tue, Nov 19, 2013	2.37	2.40	2.33	2.39
5399	NYSE	ENZ	Mon, Nov 18, 2013	2.34	2.40	2.32	2.36
5398	NYSE	ENZ	Fri, Nov 15, 2013	2.27	2.40	2.27	2.36
5397	NYSE	ENZ	Thu, Nov 14, 2013	2.34	2.41	2.31	2.34
5396	NYSE	ENZ	Wed, Nov 13, 2013	2.35	2.39	2.35	2.36
5395	NYSE	ENZ	Tue, Nov 12, 2013	2.38	2.42	2.30	2.34
5394	NYSE	ENZ	Mon, Nov 11, 2013	2.46	2.47	2.36	2.36
5393	NYSE	ENZ	Fri, Nov 8, 2013	2.43	2.47	2.39	2.43
5392	NYSE	ENZ	Thu, Nov 7, 2013	2.45	2.45	2.37	2.45
5391	NYSE	ENZ	Wed, Nov 6, 2013	2.46	2.47	2.41	2.41
5390	NYSE	ENZ	Tue, Nov 5, 2013	2.35	2.50	2.33	2.47
5389	NYSE	ENZ	Mon, Nov 4, 2013	2.48	2.48	2.34	2.35
5388	NYSE	ENZ	Fri, Nov 1, 2013	2.49	2.50	2.40	2.46
5387	NYSE	ENZ	Thu, Oct 31, 2013	2.41	2.50	2.41	2.49
5386	NYSE	ENZ	Wed, Oct 30, 2013	2.37	2.45	2.28	2.43
5385	NYSE	ENZ	Tue, Oct 29, 2013	2.39	2.50	2.34	2.37
5384	NYSE	ENZ	Mon, Oct 28, 2013	2.36	2.50	2.36	2.48
5383	NYSE	ENZ	Fri, Oct 25, 2013	2.42	2.43	2.31	2.38
5382	NYSE	ENZ	Thu, Oct 24, 2013	2.45	2.47	2.37	2.43
5381	NYSE	ENZ	Wed, Oct 23, 2013	2.41	2.45	2.40	2.45
5380	NYSE	ENZ	Tue, Oct 22, 2013	2.43	2.43	2.37	2.43
5379	NYSE	ENZ	Mon, Oct 21, 2013	2.42	2.46	2.38	2.44
5378	NYSE	ENZ	Fri, Oct 18, 2013	2.43	2.47	2.39	2.44
5377	NYSE	ENZ	Thu, Oct 17, 2013	2.35	2.43	2.25	2.43
5376	NYSE	ENZ	Wed, Oct 16, 2013	2.42	2.47	2.36	2.40
5375	NYSE	ENZ	Tue, Oct 15, 2013	2.40	2.48	2.31	2.42
5374	NYSE	ENZ	Mon, Oct 14, 2013	2.45	2.52	2.39	2.46
5373	NYSE	ENZ	Fri, Oct 11, 2013	2.47	2.53	2.45	2.45
5372	NYSE	ENZ	Thu, Oct 10, 2013	2.51	2.54	2.43	2.50
5371	NYSE	ENZ	Wed, Oct 9, 2013	2.47	2.52	2.42	2.50
5370	NYSE	ENZ	Tue, Oct 8, 2013	2.54	2.54	2.41	2.49
5369	NYSE	ENZ	Mon, Oct 7, 2013	2.52	2.53	2.49	2.52
5368	NYSE	ENZ	Fri, Oct 4, 2013	2.51	2.53	2.50	2.52
5367	NYSE	ENZ	Thu, Oct 3, 2013	2.51	2.52	2.45	2.50
5366	NYSE	ENZ	Wed, Oct 2, 2013	2.47	2.53	2.45	2.53
5365	NYSE	ENZ	Tue, Oct 1, 2013	2.50	2.58	2.46	2.51
5364	NYSE	ENZ	Mon, Sep 30, 2013	2.49	2.58	2.49	2.52
5363	NYSE	ENZ	Fri, Sep 27, 2013	2.51	2.55	2.45	2.52
5362	NYSE	ENZ	Thu, Sep 26, 2013	2.50	2.54	2.49	2.54
5361	NYSE	ENZ	Wed, Sep 25, 2013	2.52	2.55	2.49	2.51
5360	NYSE	ENZ	Tue, Sep 24, 2013	2.52	2.54	2.42	2.52
5359	NYSE	ENZ	Mon, Sep 23, 2013	2.50	2.54	2.50	2.54
5358	NYSE	ENZ	Fri, Sep 20, 2013	2.50	2.52	2.49	2.52
5357	NYSE	ENZ	Thu, Sep 19, 2013	2.48	2.50	2.46	2.50
5356	NYSE	ENZ	Wed, Sep 18, 2013	2.50	2.56	2.50	2.51
5355	NYSE	ENZ	Tue, Sep 17, 2013	2.48	2.52	2.39	2.50
5354	NYSE	ENZ	Mon, Sep 16, 2013	2.54	2.58	2.50	2.54
5353	NYSE	ENZ	Fri, Sep 13, 2013	2.55	2.59	2.52	2.55
5352	NYSE	ENZ	Thu, Sep 12, 2013	2.61	2.61	2.55	2.56
5351	NYSE	ENZ	Wed, Sep 11, 2013	2.60	2.64	2.42	2.60
5350	NYSE	ENZ	Tue, Sep 10, 2013	2.64	2.65	2.54	2.58
5349	NYSE	ENZ	Mon, Sep 9, 2013	2.52	2.68	2.51	2.62
5348	NYSE	ENZ	Fri, Sep 6, 2013	2.49	2.56	2.48	2.51
5347	NYSE	ENZ	Thu, Sep 5, 2013	2.40	2.50	2.40	2.46
5346	NYSE	ENZ	Wed, Sep 4, 2013	2.36	2.47	2.36	2.42
5345	NYSE	ENZ	Tue, Sep 3, 2013	2.50	2.55	2.35	2.38
5344	NYSE	ENZ	Fri, Aug 30, 2013	2.50	2.50	2.41	2.44
5343	NYSE	ENZ	Thu, Aug 29, 2013	2.51	2.56	2.46	2.50
5342	NYSE	ENZ	Wed, Aug 28, 2013	2.46	2.58	2.42	2.51
5341	NYSE	ENZ	Tue, Aug 27, 2013	2.54	2.60	2.45	2.46
5340	NYSE	ENZ	Mon, Aug 26, 2013	2.54	2.62	2.50	2.58
5339	NYSE	ENZ	Fri, Aug 23, 2013	2.42	2.60	2.41	2.54
5338	NYSE	ENZ	Thu, Aug 22, 2013	2.26	2.38	2.26	2.38
5337	NYSE	ENZ	Wed, Aug 21, 2013	2.28	2.34	2.24	2.27
5336	NYSE	ENZ	Tue, Aug 20, 2013	2.35	2.39	2.30	2.30
5335	NYSE	ENZ	Mon, Aug 19, 2013	2.34	2.36	2.30	2.30
5334	NYSE	ENZ	Fri, Aug 16, 2013	2.37	2.38	2.35	2.35
5333	NYSE	ENZ	Thu, Aug 15, 2013	2.35	2.41	2.32	2.38
5332	NYSE	ENZ	Wed, Aug 14, 2013	2.33	2.39	2.33	2.38
5331	NYSE	ENZ	Tue, Aug 13, 2013	2.35	2.35	2.30	2.32
5330	NYSE	ENZ	Mon, Aug 12, 2013	2.38	2.49	2.31	2.35
5329	NYSE	ENZ	Fri, Aug 9, 2013	2.40	2.47	2.37	2.40
5328	NYSE	ENZ	Thu, Aug 8, 2013	2.47	2.47	2.37	2.41
5327	NYSE	ENZ	Wed, Aug 7, 2013	2.50	2.50	2.40	2.42
5326	NYSE	ENZ	Tue, Aug 6, 2013	2.63	2.63	2.46	2.49
5325	NYSE	ENZ	Mon, Aug 5, 2013	2.23	2.76	2.16	2.53
5324	NYSE	ENZ	Fri, Aug 2, 2013	2.18	2.23	2.18	2.22
5323	NYSE	ENZ	Thu, Aug 1, 2013	2.21	2.25	2.18	2.21
5322	NYSE	ENZ	Wed, Jul 31, 2013	2.20	2.24	2.15	2.18
5321	NYSE	ENZ	Tue, Jul 30, 2013	2.16	2.22	2.14	2.18
5320	NYSE	ENZ	Mon, Jul 29, 2013	2.23	2.25	2.13	2.14
5319	NYSE	ENZ	Fri, Jul 26, 2013	2.19	2.27	2.19	2.24
5318	NYSE	ENZ	Thu, Jul 25, 2013	2.20	2.27	2.19	2.20
5317	NYSE	ENZ	Wed, Jul 24, 2013	2.24	2.25	2.17	2.19
5316	NYSE	ENZ	Tue, Jul 23, 2013	2.25	2.26	2.21	2.24
5315	NYSE	ENZ	Mon, Jul 22, 2013	2.27	2.28	2.23	2.23
5314	NYSE	ENZ	Fri, Jul 19, 2013	2.24	2.28	2.20	2.27
5313	NYSE	ENZ	Thu, Jul 18, 2013	2.22	2.26	2.21	2.24
5312	NYSE	ENZ	Wed, Jul 17, 2013	2.21	2.26	2.16	2.22
5311	NYSE	ENZ	Tue, Jul 16, 2013	2.24	2.25	2.16	2.20
5310	NYSE	ENZ	Mon, Jul 15, 2013	2.23	2.27	2.22	2.24
5309	NYSE	ENZ	Fri, Jul 12, 2013	2.21	2.26	2.13	2.24
5308	NYSE	ENZ	Thu, Jul 11, 2013	2.26	2.28	2.18	2.23
5307	NYSE	ENZ	Wed, Jul 10, 2013	2.23	2.26	2.23	2.25
5306	NYSE	ENZ	Tue, Jul 9, 2013	2.16	2.25	2.15	2.23
5305	NYSE	ENZ	Mon, Jul 8, 2013	2.19	2.23	2.15	2.17
5304	NYSE	ENZ	Fri, Jul 5, 2013	2.23	2.23	2.12	2.19
5303	NYSE	ENZ	Wed, Jul 3, 2013	2.18	2.20	2.11	2.20
5302	NYSE	ENZ	Tue, Jul 2, 2013	2.16	2.30	2.14	2.19
5301	NYSE	ENZ	Mon, Jul 1, 2013	2.06	2.20	2.00	2.13
5300	NYSE	ENZ	Fri, Jun 28, 2013	2.08	2.10	2.00	2.08
5299	NYSE	ENZ	Thu, Jun 27, 2013	2.10	2.11	1.96	2.11
5298	NYSE	ENZ	Wed, Jun 26, 2013	2.06	2.11	2.04	2.11
5297	NYSE	ENZ	Tue, Jun 25, 2013	2.15	2.16	2.03	2.06
5296	NYSE	ENZ	Mon, Jun 24, 2013	2.11	2.15	2.06	2.12
5295	NYSE	ENZ	Fri, Jun 21, 2013	2.13	2.17	2.05	2.09
5294	NYSE	ENZ	Thu, Jun 20, 2013	2.26	2.30	2.24	2.27
5293	NYSE	ENZ	Wed, Jun 19, 2013	2.26	2.31	2.24	2.31
5292	NYSE	ENZ	Tue, Jun 18, 2013	2.21	2.29	2.19	2.29
5291	NYSE	ENZ	Mon, Jun 17, 2013	2.18	2.25	2.16	2.20
5290	NYSE	ENZ	Fri, Jun 14, 2013	2.17	2.22	2.17	2.17
5289	NYSE	ENZ	Thu, Jun 13, 2013	2.23	2.25	2.15	2.17
5288	NYSE	ENZ	Wed, Jun 12, 2013	2.19	2.27	2.19	2.21
5287	NYSE	ENZ	Tue, Jun 11, 2013	2.26	2.26	2.10	2.19
5286	NYSE	ENZ	Mon, Jun 10, 2013	2.31	2.31	2.25	2.27
5285	NYSE	ENZ	Fri, Jun 7, 2013	2.26	2.31	2.18	2.27
5284	NYSE	ENZ	Thu, Jun 6, 2013	2.13	2.31	2.05	2.27
5283	NYSE	ENZ	Wed, Jun 5, 2013	2.28	2.32	2.17	2.17
5282	NYSE	ENZ	Tue, Jun 4, 2013	2.30	2.35	2.25	2.26
5281	NYSE	ENZ	Mon, Jun 3, 2013	2.35	2.37	2.30	2.30
5280	NYSE	ENZ	Fri, May 31, 2013	2.40	2.43	2.28	2.34
5279	NYSE	ENZ	Thu, May 30, 2013	2.33	2.39	2.33	2.34
5278	NYSE	ENZ	Wed, May 29, 2013	2.33	2.42	2.31	2.33
5277	NYSE	ENZ	Tue, May 28, 2013	2.27	2.34	2.26	2.32
5276	NYSE	ENZ	Fri, May 24, 2013	2.25	2.34	2.23	2.23
5275	NYSE	ENZ	Thu, May 23, 2013	2.23	2.27	2.22	2.24
5274	NYSE	ENZ	Wed, May 22, 2013	2.32	2.35	2.25	2.25
5273	NYSE	ENZ	Tue, May 21, 2013	2.24	2.30	2.19	2.29
5272	NYSE	ENZ	Mon, May 20, 2013	2.26	2.28	2.20	2.25
5271	NYSE	ENZ	Fri, May 17, 2013	2.25	2.28	2.25	2.28
5270	NYSE	ENZ	Thu, May 16, 2013	2.26	2.28	2.21	2.25
5269	NYSE	ENZ	Wed, May 15, 2013	2.26	2.28	2.24	2.28
5268	NYSE	ENZ	Tue, May 14, 2013	2.27	2.29	2.21	2.29
5267	NYSE	ENZ	Mon, May 13, 2013	2.22	2.29	2.22	2.25
5266	NYSE	ENZ	Fri, May 10, 2013	2.26	2.28	2.24	2.26
5265	NYSE	ENZ	Thu, May 9, 2013	2.29	2.29	2.24	2.28
5264	NYSE	ENZ	Wed, May 8, 2013	2.26	2.29	2.20	2.29
5263	NYSE	ENZ	Tue, May 7, 2013	2.23	2.27	2.22	2.26
5262	NYSE	ENZ	Mon, May 6, 2013	2.26	2.28	2.21	2.23
5261	NYSE	ENZ	Fri, May 3, 2013	2.21	2.30	2.21	2.26
5260	NYSE	ENZ	Thu, May 2, 2013	2.21	2.40	2.18	2.21
5259	NYSE	ENZ	Wed, May 1, 2013	2.26	2.29	2.17	2.20
5258	NYSE	ENZ	Tue, Apr 30, 2013	2.25	2.35	2.23	2.24
5257	NYSE	ENZ	Mon, Apr 29, 2013	2.25	2.28	2.17	2.22
5256	NYSE	ENZ	Fri, Apr 26, 2013	2.17	2.22	2.13	2.16
5255	NYSE	ENZ	Thu, Apr 25, 2013	2.19	2.22	2.11	2.19
5254	NYSE	ENZ	Wed, Apr 24, 2013	2.10	2.15	2.08	2.15
5253	NYSE	ENZ	Tue, Apr 23, 2013	2.15	2.22	2.07	2.14
5252	NYSE	ENZ	Mon, Apr 22, 2013	2.12	2.17	2.10	2.12
5251	NYSE	ENZ	Fri, Apr 19, 2013	2.10	2.20	2.06	2.18
5250	NYSE	ENZ	Thu, Apr 18, 2013	2.12	2.14	1.90	2.10
5249	NYSE	ENZ	Wed, Apr 17, 2013	2.11	2.11	2.00	2.11
5248	NYSE	ENZ	Tue, Apr 16, 2013	2.12	2.16	2.08	2.11
5247	NYSE	ENZ	Mon, Apr 15, 2013	2.21	2.23	2.07	2.15
5246	NYSE	ENZ	Fri, Apr 12, 2013	2.15	2.27	2.15	2.18
5245	NYSE	ENZ	Thu, Apr 11, 2013	2.08	2.18	2.04	2.18
5244	NYSE	ENZ	Wed, Apr 10, 2013	2.06	2.09	1.98	2.06
5243	NYSE	ENZ	Tue, Apr 9, 2013	2.10	2.17	2.06	2.06
5242	NYSE	ENZ	Mon, Apr 8, 2013	1.91	2.11	1.83	2.09
5241	NYSE	ENZ	Fri, Apr 5, 2013	2.08	2.14	1.94	1.94
5240	NYSE	ENZ	Thu, Apr 4, 2013	2.31	2.31	1.99	2.13
5239	NYSE	ENZ	Wed, Apr 3, 2013	2.33	2.35	2.23	2.28
5238	NYSE	ENZ	Tue, Apr 2, 2013	2.32	2.37	2.31	2.31
5237	NYSE	ENZ	Mon, Apr 1, 2013	2.47	2.47	2.27	2.31
5236	NYSE	ENZ	Thu, Mar 28, 2013	2.45	2.52	2.45	2.52
5235	NYSE	ENZ	Wed, Mar 27, 2013	2.44	2.50	2.33	2.42
5234	NYSE	ENZ	Tue, Mar 26, 2013	2.44	2.54	2.38	2.49
5233	NYSE	ENZ	Mon, Mar 25, 2013	2.62	2.70	2.37	2.50
5232	NYSE	ENZ	Fri, Mar 22, 2013	2.69	2.69	2.57	2.65
5231	NYSE	ENZ	Thu, Mar 21, 2013	2.66	2.75	2.65	2.68
5230	NYSE	ENZ	Wed, Mar 20, 2013	2.65	2.69	2.62	2.66
5229	NYSE	ENZ	Tue, Mar 19, 2013	2.69	2.75	2.62	2.67
5228	NYSE	ENZ	Mon, Mar 18, 2013	2.71	2.77	2.61	2.72
5227	NYSE	ENZ	Fri, Mar 15, 2013	2.61	2.78	2.60	2.73
5226	NYSE	ENZ	Thu, Mar 14, 2013	2.67	2.77	2.64	2.68
5225	NYSE	ENZ	Wed, Mar 13, 2013	2.87	2.92	2.61	2.70
5224	NYSE	ENZ	Tue, Mar 12, 2013	2.88	2.94	2.83	2.87
5223	NYSE	ENZ	Mon, Mar 11, 2013	2.85	2.91	2.82	2.91
5222	NYSE	ENZ	Fri, Mar 8, 2013	2.75	2.91	2.75	2.87
5221	NYSE	ENZ	Thu, Mar 7, 2013	2.78	2.84	2.75	2.77
5220	NYSE	ENZ	Wed, Mar 6, 2013	2.78	2.81	2.75	2.81
5219	NYSE	ENZ	Tue, Mar 5, 2013	2.86	2.90	2.73	2.80
5218	NYSE	ENZ	Mon, Mar 4, 2013	2.90	2.90	2.82	2.87
5217	NYSE	ENZ	Fri, Mar 1, 2013	2.96	2.97	2.87	2.94
5216	NYSE	ENZ	Thu, Feb 28, 2013	3.00	3.00	2.87	3.00
5215	NYSE	ENZ	Wed, Feb 27, 2013	2.97	3.00	2.90	2.94
5214	NYSE	ENZ	Tue, Feb 26, 2013	2.99	3.00	2.88	2.98
5213	NYSE	ENZ	Mon, Feb 25, 2013	3.05	3.05	2.94	2.97
5212	NYSE	ENZ	Fri, Feb 22, 2013	3.09	3.13	3.00	3.06
5211	NYSE	ENZ	Thu, Feb 21, 2013	3.03	3.10	2.93	3.10
5210	NYSE	ENZ	Wed, Feb 20, 2013	3.05	3.06	2.99	3.05
5209	NYSE	ENZ	Tue, Feb 19, 2013	3.00	3.06	2.94	3.06
5208	NYSE	ENZ	Fri, Feb 15, 2013	2.95	3.02	2.93	3.02
5207	NYSE	ENZ	Thu, Feb 14, 2013	3.00	3.07	2.88	2.99
5206	NYSE	ENZ	Wed, Feb 13, 2013	2.73	2.90	2.73	2.90
5205	NYSE	ENZ	Tue, Feb 12, 2013	2.66	2.78	2.61	2.78
5204	NYSE	ENZ	Mon, Feb 11, 2013	2.77	2.77	2.63	2.70
5203	NYSE	ENZ	Fri, Feb 8, 2013	2.78	2.80	2.74	2.75
5202	NYSE	ENZ	Thu, Feb 7, 2013	2.77	2.81	2.74	2.80
5201	NYSE	ENZ	Wed, Feb 6, 2013	2.77	2.81	2.74	2.80
5200	NYSE	ENZ	Tue, Feb 5, 2013	2.84	2.91	2.75	2.78
5199	NYSE	ENZ	Mon, Feb 4, 2013	2.86	2.91	2.83	2.86
5198	NYSE	ENZ	Fri, Feb 1, 2013	2.91	2.91	2.80	2.87
5197	NYSE	ENZ	Thu, Jan 31, 2013	2.90	2.92	2.85	2.89
5196	NYSE	ENZ	Wed, Jan 30, 2013	2.91	2.91	2.83	2.90
5195	NYSE	ENZ	Tue, Jan 29, 2013	2.92	2.94	2.83	2.92
5194	NYSE	ENZ	Mon, Jan 28, 2013	2.86	2.94	2.76	2.89
5193	NYSE	ENZ	Fri, Jan 25, 2013	2.90	2.96	2.86	2.87
5192	NYSE	ENZ	Thu, Jan 24, 2013	2.85	2.96	2.83	2.90
5191	NYSE	ENZ	Wed, Jan 23, 2013	2.91	2.98	2.85	2.89
5190	NYSE	ENZ	Tue, Jan 22, 2013	2.95	3.06	2.90	2.94
5189	NYSE	ENZ	Fri, Jan 18, 2013	2.83	2.95	2.83	2.93
5188	NYSE	ENZ	Thu, Jan 17, 2013	2.88	2.99	2.83	2.88
5187	NYSE	ENZ	Wed, Jan 16, 2013	2.98	2.98	2.82	2.85
5186	NYSE	ENZ	Tue, Jan 15, 2013	2.96	3.00	2.88	2.93
5185	NYSE	ENZ	Mon, Jan 14, 2013	2.98	3.01	2.90	2.92
5184	NYSE	ENZ	Fri, Jan 11, 2013	3.00	3.07	2.96	3.00
5183	NYSE	ENZ	Thu, Jan 10, 2013	3.03	3.06	2.95	2.95
5182	NYSE	ENZ	Wed, Jan 9, 2013	3.13	3.16	3.03	3.06
5181	NYSE	ENZ	Tue, Jan 8, 2013	2.98	3.13	2.95	3.10
5180	NYSE	ENZ	Mon, Jan 7, 2013	3.00	3.03	2.83	3.03
5179	NYSE	ENZ	Fri, Jan 4, 2013	2.89	3.00	2.86	2.98
5178	NYSE	ENZ	Thu, Jan 3, 2013	2.70	2.97	2.70	2.90
5177	NYSE	ENZ	Wed, Jan 2, 2013	2.72	2.78	2.68	2.75
5176	NYSE	ENZ	Mon, Dec 31, 2012	2.64	2.70	2.61	2.70
5175	NYSE	ENZ	Fri, Dec 28, 2012	2.60	2.70	2.59	2.68
5174	NYSE	ENZ	Thu, Dec 27, 2012	2.68	2.76	2.50	2.61
5173	NYSE	ENZ	Wed, Dec 26, 2012	2.55	2.73	2.49	2.72
5172	NYSE	ENZ	Mon, Dec 24, 2012	2.49	2.60	2.49	2.54
5171	NYSE	ENZ	Fri, Dec 21, 2012	2.58	2.62	2.49	2.49
5170	NYSE	ENZ	Thu, Dec 20, 2012	2.55	2.63	2.55	2.60
5169	NYSE	ENZ	Wed, Dec 19, 2012	2.61	2.67	2.57	2.58
5168	NYSE	ENZ	Tue, Dec 18, 2012	2.63	2.70	2.62	2.62
5167	NYSE	ENZ	Mon, Dec 17, 2012	2.65	2.72	2.61	2.64
5166	NYSE	ENZ	Fri, Dec 14, 2012	2.63	2.66	2.60	2.63
5165	NYSE	ENZ	Thu, Dec 13, 2012	2.68	2.76	2.60	2.65
5164	NYSE	ENZ	Wed, Dec 12, 2012	2.66	2.73	2.64	2.72
5163	NYSE	ENZ	Tue, Dec 11, 2012	2.66	2.71	2.56	2.69
5162	NYSE	ENZ	Mon, Dec 10, 2012	2.72	2.74	2.63	2.69
5161	NYSE	ENZ	Fri, Dec 7, 2012	2.62	2.74	2.55	2.71
5160	NYSE	ENZ	Thu, Dec 6, 2012	2.61	2.71	2.55	2.65
5159	NYSE	ENZ	Wed, Dec 5, 2012	2.73	2.76	2.61	2.65
5158	NYSE	ENZ	Tue, Dec 4, 2012	2.84	2.84	2.72	2.78
5157	NYSE	ENZ	Mon, Dec 3, 2012	2.72	2.90	2.61	2.86
5156	NYSE	ENZ	Fri, Nov 30, 2012	2.94	2.95	2.70	2.76
5155	NYSE	ENZ	Thu, Nov 29, 2012	2.59	2.74	2.56	2.68
5154	NYSE	ENZ	Wed, Nov 28, 2012	2.55	2.63	2.49	2.62
5153	NYSE	ENZ	Tue, Nov 27, 2012	2.57	2.63	2.51	2.58
5152	NYSE	ENZ	Mon, Nov 26, 2012	2.63	2.66	2.51	2.60
5151	NYSE	ENZ	Fri, Nov 23, 2012	2.61	2.65	2.60	2.63
5150	NYSE	ENZ	Wed, Nov 21, 2012	2.59	2.66	2.59	2.62
5149	NYSE	ENZ	Tue, Nov 20, 2012	2.61	2.74	2.57	2.62
5148	NYSE	ENZ	Mon, Nov 19, 2012	2.61	2.69	2.57	2.64
5147	NYSE	ENZ	Fri, Nov 16, 2012	2.70	2.78	2.56	2.61
5146	NYSE	ENZ	Thu, Nov 15, 2012	2.87	2.87	2.66	2.75
5145	NYSE	ENZ	Wed, Nov 14, 2012	2.78	2.88	2.78	2.85
5144	NYSE	ENZ	Tue, Nov 13, 2012	2.56	2.81	2.56	2.78
5143	NYSE	ENZ	Mon, Nov 12, 2012	2.73	2.73	2.58	2.58
5142	NYSE	ENZ	Fri, Nov 9, 2012	2.72	2.77	2.59	2.68
5141	NYSE	ENZ	Thu, Nov 8, 2012	2.68	2.75	2.64	2.75
5140	NYSE	ENZ	Wed, Nov 7, 2012	2.72	2.75	2.47	2.74
5139	NYSE	ENZ	Tue, Nov 6, 2012	2.71	2.77	2.60	2.76
5138	NYSE	ENZ	Mon, Nov 5, 2012	2.66	2.76	2.49	2.66
5137	NYSE	ENZ	Fri, Nov 2, 2012	2.50	3.09	2.47	2.78
5136	NYSE	ENZ	Thu, Nov 1, 2012	2.00	2.42	1.86	2.30
5135	NYSE	ENZ	Wed, Oct 31, 2012	2.07	2.09	1.82	2.00
5134	NYSE	ENZ	Fri, Oct 26, 2012	1.98	2.08	1.94	2.06
5133	NYSE	ENZ	Thu, Oct 25, 2012	1.91	2.01	1.89	2.00
5132	NYSE	ENZ	Wed, Oct 24, 2012	1.93	2.05	1.80	1.93
5131	NYSE	ENZ	Tue, Oct 23, 2012	1.93	1.97	1.85	1.90
5130	NYSE	ENZ	Mon, Oct 22, 2012	1.76	1.93	1.76	1.91
5129	NYSE	ENZ	Fri, Oct 19, 2012	1.82	1.82	1.72	1.78
5128	NYSE	ENZ	Thu, Oct 18, 2012	1.85	1.87	1.75	1.82
5127	NYSE	ENZ	Wed, Oct 17, 2012	1.87	1.87	1.74	1.85
5126	NYSE	ENZ	Tue, Oct 16, 2012	1.98	1.98	1.81	1.89
5125	NYSE	ENZ	Mon, Oct 15, 2012	1.92	2.07	1.92	1.98
5124	NYSE	ENZ	Fri, Oct 12, 2012	1.93	2.00	1.88	1.95
5123	NYSE	ENZ	Thu, Oct 11, 2012	2.03	2.04	1.93	1.94
5122	NYSE	ENZ	Wed, Oct 10, 2012	2.01	2.05	1.95	2.01
5121	NYSE	ENZ	Tue, Oct 9, 2012	2.08	2.08	2.01	2.01
5120	NYSE	ENZ	Mon, Oct 8, 2012	2.09	2.12	1.98	2.06
5119	NYSE	ENZ	Fri, Oct 5, 2012	1.95	2.09	1.95	2.09
5118	NYSE	ENZ	Thu, Oct 4, 2012	1.88	1.98	1.87	1.98
5117	NYSE	ENZ	Wed, Oct 3, 2012	1.91	1.97	1.84	1.88
5116	NYSE	ENZ	Tue, Oct 2, 2012	2.00	2.00	1.88	1.93
5115	NYSE	ENZ	Mon, Oct 1, 2012	2.02	2.05	1.95	1.96
5114	NYSE	ENZ	Fri, Sep 28, 2012	2.02	2.04	2.00	2.04
5113	NYSE	ENZ	Thu, Sep 27, 2012	2.04	2.11	2.02	2.05
5112	NYSE	ENZ	Wed, Sep 26, 2012	2.08	2.09	2.00	2.06
5111	NYSE	ENZ	Tue, Sep 25, 2012	2.06	2.17	2.02	2.11
5110	NYSE	ENZ	Mon, Sep 24, 2012	2.12	2.12	2.00	2.03
5109	NYSE	ENZ	Fri, Sep 21, 2012	1.97	2.12	1.90	2.12
5108	NYSE	ENZ	Thu, Sep 20, 2012	1.85	1.97	1.84	1.97
5107	NYSE	ENZ	Wed, Sep 19, 2012	2.00	2.00	1.87	1.88
5106	NYSE	ENZ	Tue, Sep 18, 2012	1.94	2.00	1.90	2.00
5105	NYSE	ENZ	Mon, Sep 17, 2012	1.96	1.98	1.92	1.92
5104	NYSE	ENZ	Fri, Sep 14, 2012	1.93	1.97	1.88	1.96
5103	NYSE	ENZ	Thu, Sep 13, 2012	1.89	1.95	1.84	1.94
5102	NYSE	ENZ	Wed, Sep 12, 2012	1.89	1.93	1.81	1.92
5101	NYSE	ENZ	Tue, Sep 11, 2012	1.83	1.90	1.77	1.86
5100	NYSE	ENZ	Mon, Sep 10, 2012	1.75	1.90	1.75	1.86
5099	NYSE	ENZ	Fri, Sep 7, 2012	1.74	1.79	1.68	1.79
5098	NYSE	ENZ	Thu, Sep 6, 2012	1.71	1.79	1.70	1.73
5097	NYSE	ENZ	Wed, Sep 5, 2012	1.81	1.81	1.73	1.74
5096	NYSE	ENZ	Tue, Sep 4, 2012	1.86	1.88	1.79	1.81
5095	NYSE	ENZ	Fri, Aug 31, 2012	1.82	1.89	1.79	1.88
5094	NYSE	ENZ	Thu, Aug 30, 2012	1.85	1.91	1.80	1.84
5093	NYSE	ENZ	Wed, Aug 29, 2012	1.92	1.99	1.83	1.83
5092	NYSE	ENZ	Tue, Aug 28, 2012	1.84	1.97	1.78	1.91
5091	NYSE	ENZ	Mon, Aug 27, 2012	1.81	1.86	1.76	1.82
5090	NYSE	ENZ	Fri, Aug 24, 2012	1.81	1.82	1.75	1.80
5089	NYSE	ENZ	Thu, Aug 23, 2012	1.66	1.89	1.63	1.79
5088	NYSE	ENZ	Wed, Aug 22, 2012	1.69	1.82	1.63	1.66
5087	NYSE	ENZ	Tue, Aug 21, 2012	1.62	1.67	1.55	1.67
5086	NYSE	ENZ	Mon, Aug 20, 2012	1.53	1.64	1.53	1.60
5085	NYSE	ENZ	Fri, Aug 17, 2012	1.50	1.53	1.48	1.52
5084	NYSE	ENZ	Thu, Aug 16, 2012	1.52	1.52	1.47	1.52
5083	NYSE	ENZ	Wed, Aug 15, 2012	1.46	1.52	1.43	1.52
5082	NYSE	ENZ	Tue, Aug 14, 2012	1.51	1.52	1.44	1.49
5081	NYSE	ENZ	Mon, Aug 13, 2012	1.52	1.56	1.33	1.49
5080	NYSE	ENZ	Fri, Aug 10, 2012	1.52	1.59	1.50	1.54
5079	NYSE	ENZ	Thu, Aug 9, 2012	1.52	1.55	1.48	1.52
5078	NYSE	ENZ	Wed, Aug 8, 2012	1.53	1.61	1.49	1.50
5077	NYSE	ENZ	Tue, Aug 7, 2012	1.65	1.67	1.48	1.54
5076	NYSE	ENZ	Mon, Aug 6, 2012	1.53	1.67	1.51	1.63
5075	NYSE	ENZ	Fri, Aug 3, 2012	1.52	1.57	1.47	1.53
5074	NYSE	ENZ	Thu, Aug 2, 2012	1.49	1.59	1.49	1.50
5073	NYSE	ENZ	Wed, Aug 1, 2012	1.45	1.57	1.43	1.50
5072	NYSE	ENZ	Tue, Jul 31, 2012	1.46	1.52	1.43	1.50
5071	NYSE	ENZ	Mon, Jul 30, 2012	1.50	1.52	1.43	1.47
5070	NYSE	ENZ	Fri, Jul 27, 2012	1.53	1.57	1.45	1.48
5069	NYSE	ENZ	Thu, Jul 26, 2012	1.54	1.57	1.52	1.56
5068	NYSE	ENZ	Wed, Jul 25, 2012	1.45	1.55	1.45	1.50
5067	NYSE	ENZ	Tue, Jul 24, 2012	1.47	1.50	1.46	1.46
5066	NYSE	ENZ	Mon, Jul 23, 2012	1.51	1.55	1.48	1.49
5065	NYSE	ENZ	Fri, Jul 20, 2012	1.53	1.58	1.52	1.54
5064	NYSE	ENZ	Thu, Jul 19, 2012	1.56	1.57	1.53	1.56
5063	NYSE	ENZ	Wed, Jul 18, 2012	1.55	1.59	1.52	1.54
5062	NYSE	ENZ	Tue, Jul 17, 2012	1.57	1.60	1.55	1.55
5061	NYSE	ENZ	Mon, Jul 16, 2012	1.58	1.67	1.51	1.58
5060	NYSE	ENZ	Fri, Jul 13, 2012	1.58	1.61	1.53	1.56
5059	NYSE	ENZ	Thu, Jul 12, 2012	1.54	1.60	1.51	1.55
5058	NYSE	ENZ	Wed, Jul 11, 2012	1.55	1.59	1.54	1.54
5057	NYSE	ENZ	Tue, Jul 10, 2012	1.59	1.62	1.55	1.58
5056	NYSE	ENZ	Mon, Jul 9, 2012	1.60	1.63	1.54	1.57
5055	NYSE	ENZ	Fri, Jul 6, 2012	1.74	1.74	1.61	1.63
5054	NYSE	ENZ	Thu, Jul 5, 2012	1.65	1.75	1.65	1.75
5053	NYSE	ENZ	Tue, Jul 3, 2012	1.65	1.70	1.56	1.68
5052	NYSE	ENZ	Mon, Jul 2, 2012	1.68	1.69	1.60	1.64
5051	NYSE	ENZ	Fri, Jun 29, 2012	1.75	1.82	1.67	1.67
5050	NYSE	ENZ	Thu, Jun 28, 2012	1.71	1.79	1.67	1.70
5049	NYSE	ENZ	Wed, Jun 27, 2012	1.73	1.78	1.69	1.71
5048	NYSE	ENZ	Tue, Jun 26, 2012	1.84	1.96	1.70	1.73
5047	NYSE	ENZ	Mon, Jun 25, 2012	1.85	2.01	1.82	1.85
5046	NYSE	ENZ	Fri, Jun 22, 2012	1.89	1.94	1.83	1.83
5045	NYSE	ENZ	Thu, Jun 21, 2012	2.02	2.04	1.86	1.86
5044	NYSE	ENZ	Wed, Jun 20, 2012	1.78	2.19	1.76	2.01
5043	NYSE	ENZ	Tue, Jun 19, 2012	1.85	1.87	1.75	1.79
5042	NYSE	ENZ	Mon, Jun 18, 2012	1.66	1.97	1.66	1.84
5041	NYSE	ENZ	Fri, Jun 15, 2012	1.71	1.72	1.66	1.67
5040	NYSE	ENZ	Thu, Jun 14, 2012	1.76	1.85	1.67	1.72
5039	NYSE	ENZ	Wed, Jun 13, 2012	1.90	1.90	1.72	1.76
5038	NYSE	ENZ	Tue, Jun 12, 2012	1.91	2.00	1.89	1.89
5037	NYSE	ENZ	Mon, Jun 11, 2012	2.06	2.06	1.85	1.90
5036	NYSE	ENZ	Fri, Jun 8, 2012	1.83	2.03	1.82	2.00
5035	NYSE	ENZ	Thu, Jun 7, 2012	1.85	1.98	1.82	1.87
5034	NYSE	ENZ	Wed, Jun 6, 2012	1.84	1.88	1.80	1.85
5033	NYSE	ENZ	Tue, Jun 5, 2012	1.70	1.94	1.70	1.83
5032	NYSE	ENZ	Mon, Jun 4, 2012	1.79	1.80	1.65	1.75
5031	NYSE	ENZ	Fri, Jun 1, 2012	1.82	1.87	1.79	1.79
5030	NYSE	ENZ	Thu, May 31, 2012	1.93	2.00	1.80	1.82
5029	NYSE	ENZ	Wed, May 30, 2012	1.96	2.01	1.89	1.93
5028	NYSE	ENZ	Tue, May 29, 2012	2.00	2.05	1.94	1.98
5027	NYSE	ENZ	Fri, May 25, 2012	2.02	2.07	1.95	1.98
5026	NYSE	ENZ	Thu, May 24, 2012	2.06	2.08	1.96	2.03
5025	NYSE	ENZ	Wed, May 23, 2012	1.98	2.09	1.98	2.06
5024	NYSE	ENZ	Tue, May 22, 2012	2.02	2.09	1.98	2.01
5023	NYSE	ENZ	Mon, May 21, 2012	2.02	2.13	1.97	2.03
5022	NYSE	ENZ	Fri, May 18, 2012	2.01	2.08	1.99	2.06
5021	NYSE	ENZ	Thu, May 17, 2012	2.05	2.07	2.01	2.02
5020	NYSE	ENZ	Wed, May 16, 2012	2.14	2.18	2.04	2.05
5019	NYSE	ENZ	Tue, May 15, 2012	2.16	2.24	2.11	2.12
5018	NYSE	ENZ	Mon, May 14, 2012	2.17	2.21	2.15	2.15
5017	NYSE	ENZ	Fri, May 11, 2012	2.20	2.28	2.17	2.21
5016	NYSE	ENZ	Thu, May 10, 2012	2.31	2.31	2.20	2.21
5015	NYSE	ENZ	Wed, May 9, 2012	2.25	2.32	2.25	2.30
5014	NYSE	ENZ	Tue, May 8, 2012	2.34	2.37	2.27	2.28
5013	NYSE	ENZ	Mon, May 7, 2012	2.34	2.38	2.30	2.37
5012	NYSE	ENZ	Fri, May 4, 2012	2.49	2.61	2.35	2.36
5011	NYSE	ENZ	Thu, May 3, 2012	2.55	2.59	2.38	2.51
5010	NYSE	ENZ	Wed, May 2, 2012	2.65	2.65	2.53	2.57
5009	NYSE	ENZ	Tue, May 1, 2012	2.75	2.80	2.66	2.67
5008	NYSE	ENZ	Mon, Apr 30, 2012	2.68	2.88	2.68	2.74
5007	NYSE	ENZ	Fri, Apr 27, 2012	2.63	2.74	2.63	2.69
5006	NYSE	ENZ	Thu, Apr 26, 2012	2.58	2.71	2.54	2.63
5005	NYSE	ENZ	Wed, Apr 25, 2012	2.53	2.63	2.48	2.59
5004	NYSE	ENZ	Tue, Apr 24, 2012	2.46	2.49	2.39	2.48
5003	NYSE	ENZ	Mon, Apr 23, 2012	2.45	2.60	2.45	2.45
5002	NYSE	ENZ	Fri, Apr 20, 2012	2.53	2.65	2.50	2.51
5001	NYSE	ENZ	Thu, Apr 19, 2012	2.51	2.60	2.42	2.50
5000	NYSE	ENZ	Wed, Apr 18, 2012	2.35	2.55	2.32	2.50
4999	NYSE	ENZ	Tue, Apr 17, 2012	2.40	2.42	2.33	2.38
4998	NYSE	ENZ	Mon, Apr 16, 2012	2.26	2.36	2.25	2.36
4997	NYSE	ENZ	Fri, Apr 13, 2012	2.20	2.29	2.17	2.25
4996	NYSE	ENZ	Thu, Apr 12, 2012	2.22	2.27	2.20	2.21
4995	NYSE	ENZ	Wed, Apr 11, 2012	2.37	2.38	2.19	2.25
4994	NYSE	ENZ	Tue, Apr 10, 2012	2.27	2.38	2.19	2.34
4993	NYSE	ENZ	Mon, Apr 9, 2012	2.24	2.34	2.13	2.27
4992	NYSE	ENZ	Thu, Apr 5, 2012	2.33	2.34	2.28	2.30
4991	NYSE	ENZ	Wed, Apr 4, 2012	2.50	2.50	2.32	2.35
4990	NYSE	ENZ	Tue, Apr 3, 2012	2.70	2.70	2.51	2.55
4989	NYSE	ENZ	Mon, Apr 2, 2012	2.69	2.72	2.62	2.71
4988	NYSE	ENZ	Fri, Mar 30, 2012	2.70	2.75	2.56	2.69
4987	NYSE	ENZ	Thu, Mar 29, 2012	2.66	2.70	2.61	2.66
4986	NYSE	ENZ	Wed, Mar 28, 2012	2.73	2.73	2.70	2.70
4985	NYSE	ENZ	Tue, Mar 27, 2012	2.75	2.76	2.69	2.71
4984	NYSE	ENZ	Mon, Mar 26, 2012	2.82	2.82	2.71	2.75
4983	NYSE	ENZ	Fri, Mar 23, 2012	2.75	2.86	2.67	2.78
4982	NYSE	ENZ	Thu, Mar 22, 2012	2.74	2.78	2.74	2.76
4981	NYSE	ENZ	Wed, Mar 21, 2012	2.75	2.82	2.74	2.79
4980	NYSE	ENZ	Tue, Mar 20, 2012	2.80	2.85	2.71	2.75
4979	NYSE	ENZ	Mon, Mar 19, 2012	2.72	2.86	2.70	2.84
4978	NYSE	ENZ	Fri, Mar 16, 2012	2.73	2.75	2.70	2.71
4977	NYSE	ENZ	Thu, Mar 15, 2012	2.78	2.78	2.70	2.72
4976	NYSE	ENZ	Wed, Mar 14, 2012	2.81	2.82	2.72	2.78
4975	NYSE	ENZ	Tue, Mar 13, 2012	2.73	2.83	2.64	2.83
4974	NYSE	ENZ	Mon, Mar 12, 2012	2.79	2.86	2.75	2.81
4973	NYSE	ENZ	Fri, Mar 9, 2012	2.76	2.86	2.73	2.77
4972	NYSE	ENZ	Thu, Mar 8, 2012	2.83	2.83	2.75	2.77
4971	NYSE	ENZ	Wed, Mar 7, 2012	2.72	2.84	2.72	2.80
4970	NYSE	ENZ	Tue, Mar 6, 2012	2.72	2.75	2.69	2.71
4969	NYSE	ENZ	Mon, Mar 5, 2012	2.70	2.77	2.61	2.77
4968	NYSE	ENZ	Fri, Mar 2, 2012	2.72	2.80	2.65	2.70
4967	NYSE	ENZ	Thu, Mar 1, 2012	2.59	2.77	2.59	2.72
4966	NYSE	ENZ	Wed, Feb 29, 2012	2.79	2.79	2.51	2.58
4965	NYSE	ENZ	Tue, Feb 28, 2012	2.77	2.80	2.77	2.77
4964	NYSE	ENZ	Mon, Feb 27, 2012	2.82	2.85	2.77	2.78
4963	NYSE	ENZ	Fri, Feb 24, 2012	2.91	2.93	2.85	2.86
4962	NYSE	ENZ	Thu, Feb 23, 2012	2.86	2.94	2.85	2.91
4961	NYSE	ENZ	Wed, Feb 22, 2012	3.05	3.10	2.84	2.84
4960	NYSE	ENZ	Tue, Feb 21, 2012	3.10	3.12	3.03	3.05
4959	NYSE	ENZ	Fri, Feb 17, 2012	3.04	3.04	2.97	2.99
4958	NYSE	ENZ	Thu, Feb 16, 2012	2.87	3.08	2.86	3.02
4957	NYSE	ENZ	Wed, Feb 15, 2012	2.92	2.92	2.82	2.86
4956	NYSE	ENZ	Tue, Feb 14, 2012	2.93	2.93	2.84	2.90
4955	NYSE	ENZ	Mon, Feb 13, 2012	2.82	2.94	2.80	2.94
4954	NYSE	ENZ	Fri, Feb 10, 2012	2.76	2.86	2.73	2.77
4953	NYSE	ENZ	Thu, Feb 9, 2012	2.94	2.94	2.67	2.80
4952	NYSE	ENZ	Wed, Feb 8, 2012	2.89	2.95	2.82	2.93
4951	NYSE	ENZ	Tue, Feb 7, 2012	2.82	2.90	2.72	2.89
4950	NYSE	ENZ	Mon, Feb 6, 2012	2.84	2.88	2.80	2.86
4949	NYSE	ENZ	Fri, Feb 3, 2012	2.84	2.94	2.78	2.86
4948	NYSE	ENZ	Thu, Feb 2, 2012	2.66	2.80	2.64	2.80
4947	NYSE	ENZ	Wed, Feb 1, 2012	2.56	2.70	2.51	2.69
4946	NYSE	ENZ	Tue, Jan 31, 2012	2.58	2.58	2.48	2.55
4945	NYSE	ENZ	Mon, Jan 30, 2012	2.58	2.58	2.44	2.55
4944	NYSE	ENZ	Fri, Jan 27, 2012	2.44	2.64	2.40	2.64
4943	NYSE	ENZ	Thu, Jan 26, 2012	2.42	2.47	2.39	2.46
4942	NYSE	ENZ	Wed, Jan 25, 2012	2.36	2.42	2.36	2.41
4941	NYSE	ENZ	Tue, Jan 24, 2012	2.29	2.38	2.28	2.37
4940	NYSE	ENZ	Mon, Jan 23, 2012	2.34	2.34	2.28	2.31
4939	NYSE	ENZ	Fri, Jan 20, 2012	2.32	2.38	2.29	2.35
4938	NYSE	ENZ	Thu, Jan 19, 2012	2.32	2.34	2.26	2.33
4937	NYSE	ENZ	Wed, Jan 18, 2012	2.26	2.33	2.25	2.30
4936	NYSE	ENZ	Tue, Jan 17, 2012	2.33	2.35	2.27	2.28
4935	NYSE	ENZ	Fri, Jan 13, 2012	2.27	2.33	2.27	2.31
4934	NYSE	ENZ	Thu, Jan 12, 2012	2.35	2.35	2.25	2.33
4933	NYSE	ENZ	Wed, Jan 11, 2012	2.29	2.42	2.26	2.35
4932	NYSE	ENZ	Tue, Jan 10, 2012	2.27	2.31	2.21	2.31
4931	NYSE	ENZ	Mon, Jan 9, 2012	2.22	2.27	2.21	2.23
4930	NYSE	ENZ	Fri, Jan 6, 2012	2.27	2.27	2.15	2.23
4929	NYSE	ENZ	Thu, Jan 5, 2012	2.24	2.29	2.18	2.28
4928	NYSE	ENZ	Wed, Jan 4, 2012	2.33	2.35	2.26	2.26
4927	NYSE	ENZ	Tue, Jan 3, 2012	2.31	2.37	2.28	2.37
4926	NYSE	ENZ	Fri, Dec 30, 2011	2.24	2.27	2.15	2.24
4925	NYSE	ENZ	Thu, Dec 29, 2011	2.20	2.27	2.16	2.26
4924	NYSE	ENZ	Wed, Dec 28, 2011	2.17	2.20	2.16	2.17
4923	NYSE	ENZ	Tue, Dec 27, 2011	2.16	2.22	2.16	2.18
4922	NYSE	ENZ	Fri, Dec 23, 2011	2.18	2.20	2.16	2.18
4921	NYSE	ENZ	Thu, Dec 22, 2011	2.18	2.20	2.16	2.19
4920	NYSE	ENZ	Wed, Dec 21, 2011	2.06	2.20	2.05	2.20
4919	NYSE	ENZ	Tue, Dec 20, 2011	2.12	2.14	2.05	2.10
4918	NYSE	ENZ	Mon, Dec 19, 2011	2.12	2.13	2.04	2.07
4917	NYSE	ENZ	Fri, Dec 16, 2011	2.20	2.21	2.06	2.13
4916	NYSE	ENZ	Thu, Dec 15, 2011	2.24	2.26	2.09	2.17
4915	NYSE	ENZ	Wed, Dec 14, 2011	2.07	2.22	2.03	2.21
4914	NYSE	ENZ	Tue, Dec 13, 2011	2.39	2.39	2.06	2.09
4913	NYSE	ENZ	Mon, Dec 12, 2011	2.28	2.38	2.28	2.37
4912	NYSE	ENZ	Fri, Dec 9, 2011	2.13	2.37	2.13	2.33
4911	NYSE	ENZ	Thu, Dec 8, 2011	2.32	2.34	2.10	2.10
4910	NYSE	ENZ	Wed, Dec 7, 2011	2.37	2.40	2.29	2.35
4909	NYSE	ENZ	Tue, Dec 6, 2011	2.37	2.43	2.30	2.38
4908	NYSE	ENZ	Mon, Dec 5, 2011	2.32	2.37	2.27	2.35
4907	NYSE	ENZ	Fri, Dec 2, 2011	2.36	2.36	2.24	2.27
4906	NYSE	ENZ	Thu, Dec 1, 2011	2.40	2.41	2.24	2.33
4905	NYSE	ENZ	Wed, Nov 30, 2011	2.24	2.49	2.14	2.45
4904	NYSE	ENZ	Tue, Nov 29, 2011	2.06	2.16	2.03	2.09
4903	NYSE	ENZ	Mon, Nov 28, 2011	2.08	2.12	1.98	2.06
4902	NYSE	ENZ	Fri, Nov 25, 2011	2.02	2.10	1.99	1.99
4901	NYSE	ENZ	Wed, Nov 23, 2011	2.08	2.09	2.01	2.03
4900	NYSE	ENZ	Tue, Nov 22, 2011	2.22	2.22	2.04	2.10
4899	NYSE	ENZ	Mon, Nov 21, 2011	2.18	2.28	2.13	2.20
4898	NYSE	ENZ	Fri, Nov 18, 2011	2.12	2.22	2.12	2.15
4897	NYSE	ENZ	Thu, Nov 17, 2011	2.20	2.23	2.06	2.11
4896	NYSE	ENZ	Wed, Nov 16, 2011	2.24	2.34	2.17	2.17
4895	NYSE	ENZ	Tue, Nov 15, 2011	2.39	2.45	2.20	2.27
4894	NYSE	ENZ	Mon, Nov 14, 2011	2.52	2.52	2.36	2.38
4893	NYSE	ENZ	Fri, Nov 11, 2011	2.54	2.55	2.50	2.53
4892	NYSE	ENZ	Thu, Nov 10, 2011	2.58	2.63	2.48	2.51
4891	NYSE	ENZ	Wed, Nov 9, 2011	2.71	2.77	2.50	2.50
4890	NYSE	ENZ	Tue, Nov 8, 2011	2.72	2.85	2.71	2.74
4889	NYSE	ENZ	Mon, Nov 7, 2011	2.73	2.73	2.61	2.70
4888	NYSE	ENZ	Fri, Nov 4, 2011	2.79	2.81	2.65	2.74
4887	NYSE	ENZ	Thu, Nov 3, 2011	2.72	2.83	2.61	2.83
4886	NYSE	ENZ	Wed, Nov 2, 2011	2.72	2.72	2.61	2.68
4885	NYSE	ENZ	Tue, Nov 1, 2011	2.71	2.83	2.61	2.65
4884	NYSE	ENZ	Mon, Oct 31, 2011	2.84	2.95	2.84	2.86
4883	NYSE	ENZ	Fri, Oct 28, 2011	2.86	2.94	2.85	2.89
4882	NYSE	ENZ	Thu, Oct 27, 2011	2.88	2.88	2.77	2.86
4881	NYSE	ENZ	Wed, Oct 26, 2011	2.85	2.85	2.60	2.76
4880	NYSE	ENZ	Tue, Oct 25, 2011	2.81	2.83	2.73	2.77
4879	NYSE	ENZ	Mon, Oct 24, 2011	2.66	2.86	2.61	2.86
4878	NYSE	ENZ	Fri, Oct 21, 2011	2.68	2.72	2.60	2.67
4877	NYSE	ENZ	Thu, Oct 20, 2011	2.76	2.76	2.56	2.61
4876	NYSE	ENZ	Wed, Oct 19, 2011	2.81	2.81	2.74	2.75
4875	NYSE	ENZ	Tue, Oct 18, 2011	2.78	2.86	2.65	2.80
4874	NYSE	ENZ	Mon, Oct 17, 2011	2.80	2.88	2.73	2.77
4873	NYSE	ENZ	Fri, Oct 14, 2011	2.89	2.93	2.83	2.85
4872	NYSE	ENZ	Thu, Oct 13, 2011	2.81	2.84	2.74	2.84
4871	NYSE	ENZ	Wed, Oct 12, 2011	2.81	2.91	2.78	2.82
4870	NYSE	ENZ	Tue, Oct 11, 2011	2.58	2.79	2.58	2.79
4869	NYSE	ENZ	Mon, Oct 10, 2011	2.71	2.73	2.59	2.66
4868	NYSE	ENZ	Fri, Oct 7, 2011	2.74	2.85	2.56	2.63
4867	NYSE	ENZ	Thu, Oct 6, 2011	2.69	2.79	2.68	2.79
4866	NYSE	ENZ	Wed, Oct 5, 2011	2.83	2.84	2.64	2.69
4865	NYSE	ENZ	Tue, Oct 4, 2011	2.32	2.88	2.29	2.84
4864	NYSE	ENZ	Mon, Oct 3, 2011	2.54	2.56	2.30	2.31
4863	NYSE	ENZ	Fri, Sep 30, 2011	2.33	2.61	2.31	2.57
4862	NYSE	ENZ	Thu, Sep 29, 2011	2.45	2.50	2.26	2.39
4861	NYSE	ENZ	Wed, Sep 28, 2011	2.56	2.56	2.36	2.36
4860	NYSE	ENZ	Tue, Sep 27, 2011	2.52	2.71	2.49	2.56
4859	NYSE	ENZ	Mon, Sep 26, 2011	2.45	2.47	2.36	2.46
4858	NYSE	ENZ	Fri, Sep 23, 2011	2.43	2.46	2.05	2.37
4857	NYSE	ENZ	Thu, Sep 22, 2011	2.38	2.50	2.36	2.42
4856	NYSE	ENZ	Wed, Sep 21, 2011	2.65	2.75	2.45	2.48
4855	NYSE	ENZ	Tue, Sep 20, 2011	2.85	2.85	2.66	2.66
4854	NYSE	ENZ	Mon, Sep 19, 2011	2.80	2.90	2.78	2.83
4853	NYSE	ENZ	Fri, Sep 16, 2011	2.86	2.89	2.80	2.88
4852	NYSE	ENZ	Thu, Sep 15, 2011	2.84	2.85	2.75	2.81
4851	NYSE	ENZ	Wed, Sep 14, 2011	2.74	2.88	2.69	2.80
4850	NYSE	ENZ	Tue, Sep 13, 2011	2.75	2.75	2.66	2.70
4849	NYSE	ENZ	Mon, Sep 12, 2011	2.62	2.75	2.58	2.72
4848	NYSE	ENZ	Fri, Sep 9, 2011	2.71	2.75	2.57	2.69
4847	NYSE	ENZ	Thu, Sep 8, 2011	2.81	2.89	2.75	2.75
4846	NYSE	ENZ	Wed, Sep 7, 2011	2.76	2.87	2.75	2.85
4845	NYSE	ENZ	Tue, Sep 6, 2011	2.56	2.75	2.56	2.72
4844	NYSE	ENZ	Fri, Sep 2, 2011	2.75	2.85	2.66	2.68
4843	NYSE	ENZ	Thu, Sep 1, 2011	2.91	2.95	2.74	2.85
4842	NYSE	ENZ	Wed, Aug 31, 2011	3.04	3.08	2.86	2.92
4841	NYSE	ENZ	Tue, Aug 30, 2011	2.99	3.04	2.87	3.03
4840	NYSE	ENZ	Mon, Aug 29, 2011	2.94	3.01	2.88	3.01
4839	NYSE	ENZ	Fri, Aug 26, 2011	2.71	2.92	2.70	2.89
4838	NYSE	ENZ	Thu, Aug 25, 2011	2.98	2.98	2.72	2.73
4837	NYSE	ENZ	Wed, Aug 24, 2011	2.86	2.96	2.76	2.95
4836	NYSE	ENZ	Tue, Aug 23, 2011	2.66	2.88	2.66	2.88
4835	NYSE	ENZ	Mon, Aug 22, 2011	2.79	2.85	2.64	2.66
4834	NYSE	ENZ	Fri, Aug 19, 2011	2.61	2.77	2.60	2.68
4833	NYSE	ENZ	Thu, Aug 18, 2011	2.75	2.84	2.59	2.67
4832	NYSE	ENZ	Wed, Aug 17, 2011	2.90	2.96	2.84	2.91
4831	NYSE	ENZ	Tue, Aug 16, 2011	2.86	2.93	2.81	2.89
4830	NYSE	ENZ	Mon, Aug 15, 2011	2.93	3.04	2.83	2.93
4829	NYSE	ENZ	Fri, Aug 12, 2011	3.00	3.00	2.81	2.90
4828	NYSE	ENZ	Thu, Aug 11, 2011	2.79	3.06	2.72	2.97
4827	NYSE	ENZ	Wed, Aug 10, 2011	3.00	3.05	2.76	2.77
4826	NYSE	ENZ	Tue, Aug 9, 2011	2.92	3.09	2.65	3.08
4825	NYSE	ENZ	Mon, Aug 8, 2011	3.16	3.34	2.83	2.83
4824	NYSE	ENZ	Fri, Aug 5, 2011	3.56	3.57	3.26	3.35
4823	NYSE	ENZ	Thu, Aug 4, 2011	3.69	3.74	3.50	3.51
4822	NYSE	ENZ	Wed, Aug 3, 2011	3.70	3.83	3.55	3.77
4821	NYSE	ENZ	Tue, Aug 2, 2011	3.80	3.82	3.68	3.68
4820	NYSE	ENZ	Mon, Aug 1, 2011	3.88	3.93	3.75	3.82
4819	NYSE	ENZ	Fri, Jul 29, 2011	3.78	3.85	3.68	3.84
4818	NYSE	ENZ	Thu, Jul 28, 2011	3.79	3.94	3.79	3.79
4817	NYSE	ENZ	Wed, Jul 27, 2011	3.90	3.91	3.76	3.79
4816	NYSE	ENZ	Tue, Jul 26, 2011	4.01	4.01	3.91	3.95
4815	NYSE	ENZ	Mon, Jul 25, 2011	4.03	4.08	4.00	4.00
4814	NYSE	ENZ	Fri, Jul 22, 2011	4.21	4.23	4.01	4.05
4813	NYSE	ENZ	Thu, Jul 21, 2011	4.02	4.24	3.98	4.19
4812	NYSE	ENZ	Wed, Jul 20, 2011	4.05	4.05	3.98	3.98
4811	NYSE	ENZ	Tue, Jul 19, 2011	4.14	4.18	3.99	4.04
4810	NYSE	ENZ	Mon, Jul 18, 2011	4.26	4.28	4.07	4.08
4809	NYSE	ENZ	Fri, Jul 15, 2011	4.30	4.41	4.25	4.28
4808	NYSE	ENZ	Thu, Jul 14, 2011	4.49	4.57	4.28	4.29
4807	NYSE	ENZ	Wed, Jul 13, 2011	4.75	4.80	4.50	4.56
4806	NYSE	ENZ	Tue, Jul 12, 2011	4.72	4.88	4.67	4.73
4805	NYSE	ENZ	Mon, Jul 11, 2011	4.66	4.81	4.53	4.74
4804	NYSE	ENZ	Fri, Jul 8, 2011	4.64	4.73	4.62	4.71
4803	NYSE	ENZ	Thu, Jul 7, 2011	4.65	4.74	4.47	4.72
4802	NYSE	ENZ	Wed, Jul 6, 2011	4.40	4.62	4.32	4.60
4801	NYSE	ENZ	Tue, Jul 5, 2011	4.39	4.41	4.26	4.41
4800	NYSE	ENZ	Fri, Jul 1, 2011	4.25	4.40	4.25	4.38
4799	NYSE	ENZ	Thu, Jun 30, 2011	4.17	4.25	4.15	4.25
4798	NYSE	ENZ	Wed, Jun 29, 2011	4.19	4.19	4.06	4.15
4797	NYSE	ENZ	Tue, Jun 28, 2011	4.15	4.20	4.13	4.18
4796	NYSE	ENZ	Mon, Jun 27, 2011	3.92	4.16	3.86	4.15
4795	NYSE	ENZ	Fri, Jun 24, 2011	3.78	3.97	3.77	3.89
4794	NYSE	ENZ	Thu, Jun 23, 2011	3.84	3.95	3.76	3.77
4793	NYSE	ENZ	Wed, Jun 22, 2011	4.01	4.12	3.89	3.91
4792	NYSE	ENZ	Tue, Jun 21, 2011	3.86	4.20	3.77	4.06
4791	NYSE	ENZ	Mon, Jun 20, 2011	3.73	3.86	3.71	3.82
4790	NYSE	ENZ	Fri, Jun 17, 2011	3.90	3.90	3.73	3.75
4789	NYSE	ENZ	Thu, Jun 16, 2011	3.80	3.99	3.80	3.85
4788	NYSE	ENZ	Wed, Jun 15, 2011	3.85	3.94	3.76	3.78
4787	NYSE	ENZ	Tue, Jun 14, 2011	3.85	3.94	3.83	3.93
4786	NYSE	ENZ	Mon, Jun 13, 2011	3.78	3.89	3.78	3.79
4785	NYSE	ENZ	Fri, Jun 10, 2011	3.72	3.95	3.69	3.74
4784	NYSE	ENZ	Thu, Jun 9, 2011	3.61	3.94	3.53	3.71
4783	NYSE	ENZ	Wed, Jun 8, 2011	3.51	3.62	3.50	3.59
4782	NYSE	ENZ	Tue, Jun 7, 2011	3.57	3.66	3.51	3.52
4781	NYSE	ENZ	Mon, Jun 6, 2011	3.68	3.79	3.50	3.52
4780	NYSE	ENZ	Fri, Jun 3, 2011	3.70	3.74	3.65	3.65
4779	NYSE	ENZ	Thu, Jun 2, 2011	3.83	3.84	3.72	3.74
4778	NYSE	ENZ	Wed, Jun 1, 2011	4.00	4.00	3.79	3.83
4777	NYSE	ENZ	Tue, May 31, 2011	4.03	4.22	3.94	4.00
4776	NYSE	ENZ	Fri, May 27, 2011	4.00	4.09	3.96	3.97
4775	NYSE	ENZ	Thu, May 26, 2011	3.83	3.99	3.82	3.98
4774	NYSE	ENZ	Wed, May 25, 2011	3.75	3.87	3.75	3.87
4773	NYSE	ENZ	Tue, May 24, 2011	3.84	3.84	3.75	3.76
4772	NYSE	ENZ	Mon, May 23, 2011	3.85	3.91	3.82	3.84
4771	NYSE	ENZ	Fri, May 20, 2011	3.97	4.03	3.93	3.98
4770	NYSE	ENZ	Thu, May 19, 2011	4.08	4.10	3.91	3.99
4769	NYSE	ENZ	Wed, May 18, 2011	4.02	4.03	3.97	4.02
4768	NYSE	ENZ	Tue, May 17, 2011	3.92	4.01	3.89	4.00
4767	NYSE	ENZ	Mon, May 16, 2011	3.93	4.00	3.89	3.92
4766	NYSE	ENZ	Fri, May 13, 2011	4.00	4.00	3.85	3.99
4765	NYSE	ENZ	Thu, May 12, 2011	3.82	3.99	3.82	3.99
4764	NYSE	ENZ	Wed, May 11, 2011	3.95	3.95	3.86	3.88
4763	NYSE	ENZ	Tue, May 10, 2011	3.91	3.99	3.84	3.99
4762	NYSE	ENZ	Mon, May 9, 2011	3.81	3.87	3.77	3.86
4761	NYSE	ENZ	Fri, May 6, 2011	3.93	3.94	3.74	3.84
4760	NYSE	ENZ	Thu, May 5, 2011	3.80	3.90	3.76	3.85
4759	NYSE	ENZ	Wed, May 4, 2011	3.94	4.00	3.81	3.84
4758	NYSE	ENZ	Tue, May 3, 2011	3.89	3.92	3.84	3.91
4757	NYSE	ENZ	Mon, May 2, 2011	4.00	4.00	3.83	3.90
4756	NYSE	ENZ	Fri, Apr 29, 2011	4.03	4.03	3.91	3.99
4755	NYSE	ENZ	Thu, Apr 28, 2011	3.96	4.05	3.90	4.02
4754	NYSE	ENZ	Wed, Apr 27, 2011	3.87	3.99	3.86	3.99
4753	NYSE	ENZ	Tue, Apr 26, 2011	3.82	3.93	3.82	3.88
4752	NYSE	ENZ	Mon, Apr 25, 2011	3.77	3.84	3.77	3.82
4751	NYSE	ENZ	Thu, Apr 21, 2011	3.86	3.86	3.71	3.79
4750	NYSE	ENZ	Wed, Apr 20, 2011	3.80	3.82	3.74	3.81
4749	NYSE	ENZ	Tue, Apr 19, 2011	3.73	3.74	3.69	3.70
4748	NYSE	ENZ	Mon, Apr 18, 2011	3.74	3.78	3.68	3.69
4747	NYSE	ENZ	Fri, Apr 15, 2011	3.98	4.01	3.83	3.83
4746	NYSE	ENZ	Thu, Apr 14, 2011	3.67	4.00	3.64	4.00
4745	NYSE	ENZ	Wed, Apr 13, 2011	3.83	3.83	3.65	3.74
4744	NYSE	ENZ	Tue, Apr 12, 2011	3.75	3.87	3.75	3.80
4743	NYSE	ENZ	Mon, Apr 11, 2011	3.76	3.83	3.71	3.83
4742	NYSE	ENZ	Fri, Apr 8, 2011	4.00	4.05	3.68	3.77
4741	NYSE	ENZ	Thu, Apr 7, 2011	4.20	4.21	3.99	3.99
4740	NYSE	ENZ	Wed, Apr 6, 2011	4.22	4.22	4.15	4.17
4739	NYSE	ENZ	Tue, Apr 5, 2011	4.16	4.22	4.09	4.17
4738	NYSE	ENZ	Mon, Apr 4, 2011	4.19	4.23	4.13	4.16
4737	NYSE	ENZ	Fri, Apr 1, 2011	4.24	4.26	4.07	4.17
4736	NYSE	ENZ	Thu, Mar 31, 2011	4.12	4.24	4.03	4.19
4735	NYSE	ENZ	Wed, Mar 30, 2011	4.06	4.13	4.03	4.12
4734	NYSE	ENZ	Tue, Mar 29, 2011	4.00	4.08	3.88	4.03
4733	NYSE	ENZ	Mon, Mar 28, 2011	4.00	4.06	3.97	4.00
4732	NYSE	ENZ	Fri, Mar 25, 2011	4.00	4.03	3.95	3.97
4731	NYSE	ENZ	Thu, Mar 24, 2011	3.77	3.98	3.75	3.95
4730	NYSE	ENZ	Wed, Mar 23, 2011	3.58	3.73	3.56	3.72
4729	NYSE	ENZ	Tue, Mar 22, 2011	3.57	3.60	3.54	3.58
4728	NYSE	ENZ	Mon, Mar 21, 2011	3.59	3.62	3.50	3.54
4727	NYSE	ENZ	Fri, Mar 18, 2011	3.50	3.52	3.48	3.50
4726	NYSE	ENZ	Thu, Mar 17, 2011	3.60	3.62	3.45	3.46
4725	NYSE	ENZ	Wed, Mar 16, 2011	3.71	3.72	3.51	3.51
4724	NYSE	ENZ	Tue, Mar 15, 2011	3.85	3.91	3.73	3.74
4723	NYSE	ENZ	Mon, Mar 14, 2011	3.85	3.97	3.85	3.90
4722	NYSE	ENZ	Fri, Mar 11, 2011	3.95	4.02	3.90	3.91
4721	NYSE	ENZ	Thu, Mar 10, 2011	3.98	4.02	3.95	3.97
4720	NYSE	ENZ	Wed, Mar 9, 2011	4.13	4.13	4.05	4.08
4719	NYSE	ENZ	Tue, Mar 8, 2011	4.00	4.19	3.99	4.13
4718	NYSE	ENZ	Mon, Mar 7, 2011	4.25	4.25	3.90	4.02
4717	NYSE	ENZ	Fri, Mar 4, 2011	4.43	4.43	4.19	4.25
4716	NYSE	ENZ	Thu, Mar 3, 2011	4.34	4.44	4.34	4.40
4715	NYSE	ENZ	Wed, Mar 2, 2011	4.23	4.29	4.15	4.27
4714	NYSE	ENZ	Tue, Mar 1, 2011	4.34	4.38	4.20	4.24
4713	NYSE	ENZ	Mon, Feb 28, 2011	4.40	4.48	4.31	4.31
4712	NYSE	ENZ	Fri, Feb 25, 2011	4.29	4.38	4.25	4.37
4711	NYSE	ENZ	Thu, Feb 24, 2011	4.24	4.30	4.17	4.28
4710	NYSE	ENZ	Wed, Feb 23, 2011	4.45	4.54	4.23	4.23
4709	NYSE	ENZ	Tue, Feb 22, 2011	4.51	4.61	4.42	4.45
4708	NYSE	ENZ	Fri, Feb 18, 2011	4.56	4.68	4.54	4.59
4707	NYSE	ENZ	Thu, Feb 17, 2011	4.51	4.65	4.46	4.52
4706	NYSE	ENZ	Wed, Feb 16, 2011	4.59	4.60	4.48	4.51
4705	NYSE	ENZ	Tue, Feb 15, 2011	4.76	4.76	4.56	4.56
4704	NYSE	ENZ	Mon, Feb 14, 2011	4.83	4.83	4.75	4.76
4703	NYSE	ENZ	Fri, Feb 11, 2011	4.77	4.86	4.73	4.84
4702	NYSE	ENZ	Thu, Feb 10, 2011	4.74	5.00	4.70	4.81
4701	NYSE	ENZ	Wed, Feb 9, 2011	4.90	4.92	4.70	4.80
4700	NYSE	ENZ	Tue, Feb 8, 2011	4.93	4.94	4.86	4.92
4699	NYSE	ENZ	Mon, Feb 7, 2011	4.89	5.02	4.89	4.93
4698	NYSE	ENZ	Fri, Feb 4, 2011	4.99	4.99	4.85	4.88
4697	NYSE	ENZ	Thu, Feb 3, 2011	5.04	5.07	4.97	5.01
4696	NYSE	ENZ	Wed, Feb 2, 2011	5.05	5.18	5.01	5.06
4695	NYSE	ENZ	Tue, Feb 1, 2011	5.01	5.20	4.93	5.09
4694	NYSE	ENZ	Mon, Jan 31, 2011	4.95	5.10	4.77	4.96
4693	NYSE	ENZ	Fri, Jan 28, 2011	5.27	5.28	4.90	4.92
4692	NYSE	ENZ	Thu, Jan 27, 2011	5.28	5.39	5.24	5.30
4691	NYSE	ENZ	Wed, Jan 26, 2011	5.14	5.33	5.10	5.30
4690	NYSE	ENZ	Tue, Jan 25, 2011	5.19	5.25	5.05	5.13
4689	NYSE	ENZ	Mon, Jan 24, 2011	5.14	5.33	5.14	5.24
4688	NYSE	ENZ	Fri, Jan 21, 2011	5.33	5.35	5.13	5.13
4687	NYSE	ENZ	Thu, Jan 20, 2011	5.09	5.29	5.05	5.29
4686	NYSE	ENZ	Wed, Jan 19, 2011	5.44	5.46	5.13	5.15
4685	NYSE	ENZ	Tue, Jan 18, 2011	5.51	5.56	5.42	5.47
4684	NYSE	ENZ	Fri, Jan 14, 2011	5.51	5.59	5.45	5.56
4683	NYSE	ENZ	Thu, Jan 13, 2011	5.76	5.80	5.51	5.54
4682	NYSE	ENZ	Wed, Jan 12, 2011	5.73	5.80	5.67	5.79
4681	NYSE	ENZ	Tue, Jan 11, 2011	5.67	5.69	5.59	5.68
4680	NYSE	ENZ	Mon, Jan 10, 2011	5.46	5.65	5.34	5.61
4679	NYSE	ENZ	Fri, Jan 7, 2011	5.67	5.67	5.34	5.52
4678	NYSE	ENZ	Thu, Jan 6, 2011	5.70	5.71	5.60	5.64
4677	NYSE	ENZ	Wed, Jan 5, 2011	5.65	5.73	5.53	5.72
4676	NYSE	ENZ	Tue, Jan 4, 2011	5.53	5.68	5.41	5.66
4675	NYSE	ENZ	Mon, Jan 3, 2011	5.37	5.53	5.37	5.50
4674	NYSE	ENZ	Fri, Dec 31, 2010	5.41	5.45	5.25	5.28
4673	NYSE	ENZ	Thu, Dec 30, 2010	5.49	5.50	5.35	5.43
4672	NYSE	ENZ	Wed, Dec 29, 2010	5.62	5.64	5.42	5.48
4671	NYSE	ENZ	Tue, Dec 28, 2010	5.66	5.71	5.60	5.62
4670	NYSE	ENZ	Mon, Dec 27, 2010	5.70	5.74	5.58	5.67
4669	NYSE	ENZ	Thu, Dec 23, 2010	5.49	5.77	5.45	5.75
4668	NYSE	ENZ	Wed, Dec 22, 2010	5.49	5.51	5.36	5.47
4667	NYSE	ENZ	Tue, Dec 21, 2010	5.83	5.83	5.47	5.50
4666	NYSE	ENZ	Mon, Dec 20, 2010	5.42	5.81	5.40	5.80
4665	NYSE	ENZ	Fri, Dec 17, 2010	5.28	5.38	5.16	5.37
4664	NYSE	ENZ	Thu, Dec 16, 2010	5.20	5.29	5.03	5.26
4663	NYSE	ENZ	Wed, Dec 15, 2010	5.12	5.42	5.02	5.16
4662	NYSE	ENZ	Tue, Dec 14, 2010	4.87	5.16	4.82	5.15
4661	NYSE	ENZ	Mon, Dec 13, 2010	4.85	5.03	4.80	4.83
4660	NYSE	ENZ	Fri, Dec 10, 2010	4.93	5.02	4.74	4.84
4659	NYSE	ENZ	Thu, Dec 9, 2010	4.87	4.94	4.82	4.92
4658	NYSE	ENZ	Wed, Dec 8, 2010	4.90	4.93	4.81	4.81
4657	NYSE	ENZ	Tue, Dec 7, 2010	4.93	4.93	4.70	4.90
4656	NYSE	ENZ	Mon, Dec 6, 2010	4.67	4.84	4.67	4.84
4655	NYSE	ENZ	Fri, Dec 3, 2010	4.48	4.70	4.46	4.70
4654	NYSE	ENZ	Thu, Dec 2, 2010	4.60	4.65	4.47	4.52
4653	NYSE	ENZ	Wed, Dec 1, 2010	4.53	4.64	4.46	4.61
4652	NYSE	ENZ	Tue, Nov 30, 2010	4.25	4.40	4.15	4.40
4651	NYSE	ENZ	Mon, Nov 29, 2010	4.30	4.40	4.09	4.33
4650	NYSE	ENZ	Fri, Nov 26, 2010	4.47	4.59	4.32	4.32
4649	NYSE	ENZ	Wed, Nov 24, 2010	4.33	4.58	4.25	4.52
4648	NYSE	ENZ	Tue, Nov 23, 2010	4.26	4.29	4.14	4.27
4647	NYSE	ENZ	Mon, Nov 22, 2010	4.36	4.38	4.18	4.34
4646	NYSE	ENZ	Fri, Nov 19, 2010	4.51	4.53	4.38	4.40
4645	NYSE	ENZ	Thu, Nov 18, 2010	4.25	4.52	4.25	4.51
4644	NYSE	ENZ	Wed, Nov 17, 2010	4.20	4.25	4.07	4.19
4643	NYSE	ENZ	Tue, Nov 16, 2010	4.49	4.51	4.17	4.18
4642	NYSE	ENZ	Mon, Nov 15, 2010	4.57	4.62	4.45	4.55
4641	NYSE	ENZ	Fri, Nov 12, 2010	4.62	4.74	4.54	4.54
4640	NYSE	ENZ	Thu, Nov 11, 2010	4.71	4.88	4.58	4.69
4639	NYSE	ENZ	Wed, Nov 10, 2010	4.51	4.81	4.40	4.80
4638	NYSE	ENZ	Tue, Nov 9, 2010	4.63	4.66	4.46	4.51
4637	NYSE	ENZ	Mon, Nov 8, 2010	4.56	4.66	4.48	4.64
4636	NYSE	ENZ	Fri, Nov 5, 2010	4.47	4.60	4.43	4.58
4635	NYSE	ENZ	Thu, Nov 4, 2010	4.34	4.50	4.34	4.49
4634	NYSE	ENZ	Wed, Nov 3, 2010	4.32	4.37	4.17	4.29
4633	NYSE	ENZ	Tue, Nov 2, 2010	4.23	4.35	4.17	4.33
4632	NYSE	ENZ	Mon, Nov 1, 2010	4.34	4.43	4.12	4.16
4631	NYSE	ENZ	Fri, Oct 29, 2010	4.17	4.39	4.17	4.31
4630	NYSE	ENZ	Thu, Oct 28, 2010	4.24	4.25	4.11	4.18
4629	NYSE	ENZ	Wed, Oct 27, 2010	4.14	4.22	4.12	4.17
4628	NYSE	ENZ	Tue, Oct 26, 2010	4.27	4.29	4.16	4.19
4627	NYSE	ENZ	Mon, Oct 25, 2010	4.36	4.41	4.26	4.32
4626	NYSE	ENZ	Fri, Oct 22, 2010	4.39	4.39	4.20	4.33
4625	NYSE	ENZ	Thu, Oct 21, 2010	4.60	4.61	4.29	4.37
4624	NYSE	ENZ	Wed, Oct 20, 2010	4.46	4.56	4.36	4.56
4623	NYSE	ENZ	Tue, Oct 19, 2010	4.44	4.46	4.32	4.41
4622	NYSE	ENZ	Mon, Oct 18, 2010	4.30	4.57	4.27	4.56
4621	NYSE	ENZ	Fri, Oct 15, 2010	4.38	4.38	4.10	4.30
4620	NYSE	ENZ	Thu, Oct 14, 2010	4.06	4.30	4.03	4.28
4619	NYSE	ENZ	Wed, Oct 13, 2010	4.00	4.08	3.96	4.05
4618	NYSE	ENZ	Tue, Oct 12, 2010	3.92	3.99	3.77	3.98
4617	NYSE	ENZ	Mon, Oct 11, 2010	3.95	4.03	3.92	3.92
4616	NYSE	ENZ	Fri, Oct 8, 2010	3.89	3.99	3.85	3.96
4615	NYSE	ENZ	Thu, Oct 7, 2010	3.93	3.98	3.83	3.87
4614	NYSE	ENZ	Wed, Oct 6, 2010	3.93	3.95	3.82	3.89
4613	NYSE	ENZ	Tue, Oct 5, 2010	3.75	3.98	3.68	3.93
4612	NYSE	ENZ	Mon, Oct 4, 2010	3.85	3.89	3.65	3.68
4611	NYSE	ENZ	Fri, Oct 1, 2010	3.80	3.89	3.79	3.89
4610	NYSE	ENZ	Thu, Sep 30, 2010	3.91	3.96	3.79	3.80
4609	NYSE	ENZ	Wed, Sep 29, 2010	3.94	3.94	3.82	3.86
4608	NYSE	ENZ	Tue, Sep 28, 2010	3.87	3.97	3.79	3.97
4607	NYSE	ENZ	Mon, Sep 27, 2010	4.02	4.02	3.82	3.84
4606	NYSE	ENZ	Fri, Sep 24, 2010	3.91	4.04	3.85	4.03
4605	NYSE	ENZ	Thu, Sep 23, 2010	3.84	3.90	3.78	3.83
4604	NYSE	ENZ	Wed, Sep 22, 2010	3.96	3.96	3.84	3.90
4603	NYSE	ENZ	Tue, Sep 21, 2010	4.03	4.10	3.90	3.97
4602	NYSE	ENZ	Mon, Sep 20, 2010	3.76	4.08	3.76	4.02
4601	NYSE	ENZ	Fri, Sep 17, 2010	3.81	3.90	3.72	3.76
4600	NYSE	ENZ	Thu, Sep 16, 2010	3.84	3.84	3.75	3.75
4599	NYSE	ENZ	Wed, Sep 15, 2010	3.82	3.89	3.80	3.84
4598	NYSE	ENZ	Tue, Sep 14, 2010	3.82	3.85	3.73	3.83
4597	NYSE	ENZ	Mon, Sep 13, 2010	3.87	3.87	3.75	3.83
4596	NYSE	ENZ	Fri, Sep 10, 2010	3.80	3.89	3.66	3.77
4595	NYSE	ENZ	Thu, Sep 9, 2010	3.70	3.87	3.67	3.79
4594	NYSE	ENZ	Wed, Sep 8, 2010	3.53	3.65	3.53	3.63
4593	NYSE	ENZ	Tue, Sep 7, 2010	3.70	3.74	3.50	3.52
4592	NYSE	ENZ	Fri, Sep 3, 2010	3.72	3.75	3.61	3.70
4591	NYSE	ENZ	Thu, Sep 2, 2010	3.69	3.72	3.55	3.66
4590	NYSE	ENZ	Wed, Sep 1, 2010	3.61	3.83	3.59	3.66
4589	NYSE	ENZ	Tue, Aug 31, 2010	3.50	3.70	3.36	3.54
4588	NYSE	ENZ	Mon, Aug 30, 2010	3.65	3.81	3.50	3.50
4587	NYSE	ENZ	Fri, Aug 27, 2010	3.63	3.69	3.38	3.68
4586	NYSE	ENZ	Thu, Aug 26, 2010	3.57	3.74	3.50	3.55
4585	NYSE	ENZ	Wed, Aug 25, 2010	3.35	3.55	3.33	3.54
4584	NYSE	ENZ	Tue, Aug 24, 2010	3.50	3.57	3.36	3.37
4583	NYSE	ENZ	Mon, Aug 23, 2010	3.71	3.77	3.57	3.57
4582	NYSE	ENZ	Fri, Aug 20, 2010	3.72	3.83	3.60	3.68
4581	NYSE	ENZ	Thu, Aug 19, 2010	4.10	4.14	3.69	3.69
4580	NYSE	ENZ	Wed, Aug 18, 2010	3.78	4.16	3.75	4.14
4579	NYSE	ENZ	Tue, Aug 17, 2010	3.77	3.89	3.75	3.80
4578	NYSE	ENZ	Mon, Aug 16, 2010	3.70	3.78	3.66	3.72
4577	NYSE	ENZ	Fri, Aug 13, 2010	3.85	3.89	3.71	3.72
4576	NYSE	ENZ	Thu, Aug 12, 2010	3.90	4.07	3.82	3.86
4575	NYSE	ENZ	Wed, Aug 11, 2010	4.22	4.25	3.94	3.94
4574	NYSE	ENZ	Tue, Aug 10, 2010	4.47	4.47	4.28	4.36
4573	NYSE	ENZ	Mon, Aug 9, 2010	4.43	4.50	4.40	4.47
4572	NYSE	ENZ	Fri, Aug 6, 2010	4.38	4.42	4.25	4.40
4571	NYSE	ENZ	Thu, Aug 5, 2010	4.55	4.55	4.46	4.47
4570	NYSE	ENZ	Wed, Aug 4, 2010	4.50	4.64	4.43	4.62
4569	NYSE	ENZ	Tue, Aug 3, 2010	4.50	4.64	4.38	4.47
4568	NYSE	ENZ	Mon, Aug 2, 2010	4.71	4.71	4.48	4.54
4567	NYSE	ENZ	Fri, Jul 30, 2010	4.42	4.74	4.39	4.60
4566	NYSE	ENZ	Thu, Jul 29, 2010	4.26	4.52	4.15	4.51
4565	NYSE	ENZ	Wed, Jul 28, 2010	4.52	4.52	4.22	4.26
4564	NYSE	ENZ	Tue, Jul 27, 2010	4.66	4.74	4.49	4.53
4563	NYSE	ENZ	Mon, Jul 26, 2010	4.52	4.64	4.48	4.62
4562	NYSE	ENZ	Fri, Jul 23, 2010	3.99	4.50	3.98	4.48
4561	NYSE	ENZ	Thu, Jul 22, 2010	3.97	4.02	3.92	4.02
4560	NYSE	ENZ	Wed, Jul 21, 2010	4.00	4.07	3.83	3.90
4559	NYSE	ENZ	Tue, Jul 20, 2010	3.95	3.99	3.84	3.96
4558	NYSE	ENZ	Mon, Jul 19, 2010	3.97	4.03	3.88	4.03
4557	NYSE	ENZ	Fri, Jul 16, 2010	4.23	4.23	3.92	3.94
4556	NYSE	ENZ	Thu, Jul 15, 2010	4.40	4.40	4.20	4.27
4555	NYSE	ENZ	Wed, Jul 14, 2010	4.41	4.42	4.32	4.41
4554	NYSE	ENZ	Tue, Jul 13, 2010	4.26	4.48	4.20	4.45
4553	NYSE	ENZ	Mon, Jul 12, 2010	4.20	4.25	4.12	4.16
4552	NYSE	ENZ	Fri, Jul 9, 2010	4.04	4.23	4.04	4.23
4551	NYSE	ENZ	Thu, Jul 8, 2010	3.98	4.10	3.98	4.06
4550	NYSE	ENZ	Wed, Jul 7, 2010	3.95	3.95	3.82	3.94
4549	NYSE	ENZ	Tue, Jul 6, 2010	4.07	4.10	3.91	3.92
4548	NYSE	ENZ	Fri, Jul 2, 2010	4.07	4.09	3.96	4.00
4547	NYSE	ENZ	Thu, Jul 1, 2010	4.03	4.11	3.88	4.01
4546	NYSE	ENZ	Wed, Jun 30, 2010	4.36	4.36	4.01	4.07
4545	NYSE	ENZ	Tue, Jun 29, 2010	4.41	4.53	4.26	4.38
4544	NYSE	ENZ	Mon, Jun 28, 2010	4.41	4.62	4.38	4.57
4543	NYSE	ENZ	Fri, Jun 25, 2010	4.36	4.44	4.33	4.39
4542	NYSE	ENZ	Thu, Jun 24, 2010	4.22	4.39	4.22	4.36
4541	NYSE	ENZ	Wed, Jun 23, 2010	4.06	4.30	4.06	4.25
4540	NYSE	ENZ	Tue, Jun 22, 2010	4.21	4.33	4.03	4.06
4539	NYSE	ENZ	Mon, Jun 21, 2010	4.55	4.55	4.15	4.20
4538	NYSE	ENZ	Fri, Jun 18, 2010	4.30	4.45	4.29	4.44
4537	NYSE	ENZ	Thu, Jun 17, 2010	4.24	4.40	4.18	4.31
4536	NYSE	ENZ	Wed, Jun 16, 2010	4.32	4.42	4.23	4.24
4535	NYSE	ENZ	Tue, Jun 15, 2010	4.50	4.50	4.33	4.40
4534	NYSE	ENZ	Mon, Jun 14, 2010	4.42	4.64	4.42	4.47
4533	NYSE	ENZ	Fri, Jun 11, 2010	4.25	4.45	4.24	4.39
4532	NYSE	ENZ	Thu, Jun 10, 2010	4.24	4.46	4.01	4.40
4531	NYSE	ENZ	Wed, Jun 9, 2010	4.46	4.50	4.10	4.18
4530	NYSE	ENZ	Tue, Jun 8, 2010	4.57	4.69	4.40	4.44
4529	NYSE	ENZ	Mon, Jun 7, 2010	4.76	4.76	4.53	4.55
4528	NYSE	ENZ	Fri, Jun 4, 2010	4.96	5.03	4.70	4.71
4527	NYSE	ENZ	Thu, Jun 3, 2010	5.25	5.32	5.05	5.18
4526	NYSE	ENZ	Wed, Jun 2, 2010	4.91	5.22	4.84	5.22
4525	NYSE	ENZ	Tue, Jun 1, 2010	5.21	5.29	4.88	4.89
4524	NYSE	ENZ	Fri, May 28, 2010	5.37	5.53	5.22	5.31
4523	NYSE	ENZ	Thu, May 27, 2010	5.13	5.40	5.13	5.40
4522	NYSE	ENZ	Wed, May 26, 2010	4.99	5.29	4.96	4.98
4521	NYSE	ENZ	Tue, May 25, 2010	4.94	5.09	4.81	4.95
4520	NYSE	ENZ	Mon, May 24, 2010	5.24	5.34	5.18	5.20
4519	NYSE	ENZ	Fri, May 21, 2010	5.25	5.40	5.15	5.26
4518	NYSE	ENZ	Thu, May 20, 2010	5.42	5.59	5.31	5.33
4517	NYSE	ENZ	Wed, May 19, 2010	5.75	5.77	5.59	5.60
4516	NYSE	ENZ	Tue, May 18, 2010	5.97	6.03	5.78	5.79
4515	NYSE	ENZ	Mon, May 17, 2010	5.91	6.08	5.74	5.87
4514	NYSE	ENZ	Fri, May 14, 2010	5.94	5.96	5.71	5.84
4513	NYSE	ENZ	Thu, May 13, 2010	6.07	6.10	5.92	6.02
4512	NYSE	ENZ	Wed, May 12, 2010	5.92	6.08	5.87	6.08
4511	NYSE	ENZ	Tue, May 11, 2010	5.59	6.00	5.52	5.92
4510	NYSE	ENZ	Mon, May 10, 2010	5.59	5.78	5.57	5.68
4509	NYSE	ENZ	Fri, May 7, 2010	5.49	5.62	5.31	5.36
4508	NYSE	ENZ	Thu, May 6, 2010	5.69	5.73	5.40	5.50
4507	NYSE	ENZ	Wed, May 5, 2010	5.68	5.92	5.63	5.72
4506	NYSE	ENZ	Tue, May 4, 2010	6.06	6.09	5.75	5.80
4505	NYSE	ENZ	Mon, May 3, 2010	6.04	6.19	5.90	6.18
4504	NYSE	ENZ	Fri, Apr 30, 2010	6.30	6.34	5.97	5.97
4503	NYSE	ENZ	Thu, Apr 29, 2010	6.23	6.36	6.14	6.30
4502	NYSE	ENZ	Wed, Apr 28, 2010	6.10	6.24	6.04	6.18
4501	NYSE	ENZ	Tue, Apr 27, 2010	6.44	6.58	6.02	6.03
4500	NYSE	ENZ	Mon, Apr 26, 2010	6.69	6.78	6.48	6.49
4499	NYSE	ENZ	Fri, Apr 23, 2010	6.43	6.78	6.43	6.67
4498	NYSE	ENZ	Thu, Apr 22, 2010	6.10	6.43	5.96	6.43
4497	NYSE	ENZ	Wed, Apr 21, 2010	6.27	6.32	6.20	6.28
4496	NYSE	ENZ	Tue, Apr 20, 2010	6.15	6.31	6.11	6.27
4495	NYSE	ENZ	Mon, Apr 19, 2010	6.11	6.27	5.99	6.12
4494	NYSE	ENZ	Fri, Apr 16, 2010	6.30	6.30	5.93	6.16
4493	NYSE	ENZ	Thu, Apr 15, 2010	6.28	6.35	6.25	6.31
4492	NYSE	ENZ	Wed, Apr 14, 2010	6.04	6.31	5.94	6.30
4491	NYSE	ENZ	Tue, Apr 13, 2010	6.13	6.14	6.00	6.01
4490	NYSE	ENZ	Mon, Apr 12, 2010	6.17	6.20	6.07	6.15
4489	NYSE	ENZ	Fri, Apr 9, 2010	6.19	6.26	6.16	6.19
4488	NYSE	ENZ	Thu, Apr 8, 2010	6.23	6.24	6.11	6.21
4487	NYSE	ENZ	Wed, Apr 7, 2010	6.26	6.29	6.18	6.26
4486	NYSE	ENZ	Tue, Apr 6, 2010	6.20	6.31	6.14	6.29
4485	NYSE	ENZ	Mon, Apr 5, 2010	6.14	6.23	6.07	6.23
4484	NYSE	ENZ	Thu, Apr 1, 2010	6.05	6.15	5.97	6.08
4483	NYSE	ENZ	Wed, Mar 31, 2010	5.99	6.15	5.95	6.02
4482	NYSE	ENZ	Tue, Mar 30, 2010	5.95	6.20	5.90	6.04
4481	NYSE	ENZ	Mon, Mar 29, 2010	6.28	6.34	5.93	5.96
4480	NYSE	ENZ	Fri, Mar 26, 2010	5.88	6.39	5.80	6.24
4479	NYSE	ENZ	Thu, Mar 25, 2010	6.02	6.07	5.85	5.86
4478	NYSE	ENZ	Wed, Mar 24, 2010	6.05	6.15	5.96	5.96
4477	NYSE	ENZ	Tue, Mar 23, 2010	5.93	6.17	5.86	6.10
4476	NYSE	ENZ	Mon, Mar 22, 2010	5.89	5.98	5.80	5.95
4475	NYSE	ENZ	Fri, Mar 19, 2010	6.23	6.23	5.82	5.98
4474	NYSE	ENZ	Thu, Mar 18, 2010	6.18	6.25	6.15	6.18
4473	NYSE	ENZ	Wed, Mar 17, 2010	6.25	6.42	6.20	6.23
4472	NYSE	ENZ	Tue, Mar 16, 2010	6.25	6.31	6.16	6.25
4471	NYSE	ENZ	Mon, Mar 15, 2010	6.05	6.28	6.00	6.24
4470	NYSE	ENZ	Fri, Mar 12, 2010	6.16	6.27	5.91	6.23
4469	NYSE	ENZ	Thu, Mar 11, 2010	6.22	6.23	6.03	6.15
4468	NYSE	ENZ	Wed, Mar 10, 2010	6.08	6.32	6.05	6.25
4467	NYSE	ENZ	Tue, Mar 9, 2010	6.10	6.14	6.05	6.10
4466	NYSE	ENZ	Mon, Mar 8, 2010	6.04	6.16	5.95	6.08
4465	NYSE	ENZ	Fri, Mar 5, 2010	5.91	6.06	5.79	5.99
4464	NYSE	ENZ	Thu, Mar 4, 2010	6.13	6.13	5.83	5.86
4463	NYSE	ENZ	Wed, Mar 3, 2010	6.14	6.18	5.95	6.11
4462	NYSE	ENZ	Tue, Mar 2, 2010	6.10	6.22	5.88	6.14
4461	NYSE	ENZ	Mon, Mar 1, 2010	5.27	6.13	5.25	6.07
4460	NYSE	ENZ	Fri, Feb 26, 2010	5.32	5.36	5.22	5.23
4459	NYSE	ENZ	Thu, Feb 25, 2010	5.26	5.40	5.26	5.32
4458	NYSE	ENZ	Wed, Feb 24, 2010	5.32	5.44	5.28	5.38
4457	NYSE	ENZ	Tue, Feb 23, 2010	5.27	5.33	5.18	5.27
4456	NYSE	ENZ	Mon, Feb 22, 2010	5.35	5.38	5.26	5.30
4455	NYSE	ENZ	Fri, Feb 19, 2010	5.34	5.44	5.27	5.34
4454	NYSE	ENZ	Thu, Feb 18, 2010	5.22	5.34	5.14	5.34
4453	NYSE	ENZ	Wed, Feb 17, 2010	5.19	5.32	5.12	5.22
4452	NYSE	ENZ	Tue, Feb 16, 2010	5.16	5.24	5.01	5.17
4451	NYSE	ENZ	Fri, Feb 12, 2010	4.89	5.10	4.82	5.09
4450	NYSE	ENZ	Thu, Feb 11, 2010	4.79	4.98	4.76	4.97
4449	NYSE	ENZ	Wed, Feb 10, 2010	4.80	4.84	4.75	4.82
4448	NYSE	ENZ	Tue, Feb 9, 2010	4.82	4.85	4.76	4.81
4447	NYSE	ENZ	Mon, Feb 8, 2010	4.80	4.81	4.75	4.76
4446	NYSE	ENZ	Fri, Feb 5, 2010	4.75	4.86	4.75	4.82
4445	NYSE	ENZ	Thu, Feb 4, 2010	4.76	4.80	4.74	4.75
4444	NYSE	ENZ	Wed, Feb 3, 2010	4.90	4.90	4.75	4.76
4443	NYSE	ENZ	Tue, Feb 2, 2010	4.68	4.94	4.63	4.86
4442	NYSE	ENZ	Mon, Feb 1, 2010	4.78	4.82	4.56	4.66
4441	NYSE	ENZ	Fri, Jan 29, 2010	4.58	4.84	4.41	4.74
4440	NYSE	ENZ	Thu, Jan 28, 2010	4.98	4.99	4.50	4.52
4439	NYSE	ENZ	Wed, Jan 27, 2010	4.82	4.98	4.72	4.97
4438	NYSE	ENZ	Tue, Jan 26, 2010	5.03	5.04	4.86	4.87
4437	NYSE	ENZ	Mon, Jan 25, 2010	5.15	5.24	4.85	5.08
4436	NYSE	ENZ	Fri, Jan 22, 2010	5.07	5.31	5.05	5.09
4435	NYSE	ENZ	Thu, Jan 21, 2010	5.71	5.75	5.02	5.03
4434	NYSE	ENZ	Wed, Jan 20, 2010	5.92	5.95	5.54	5.72
4433	NYSE	ENZ	Tue, Jan 19, 2010	5.92	6.04	5.83	6.01
4432	NYSE	ENZ	Fri, Jan 15, 2010	6.26	6.26	5.84	5.89
4431	NYSE	ENZ	Thu, Jan 14, 2010	6.19	6.31	6.09	6.23
4430	NYSE	ENZ	Wed, Jan 13, 2010	6.22	6.36	6.03	6.23
4429	NYSE	ENZ	Tue, Jan 12, 2010	6.13	6.33	6.13	6.21
4428	NYSE	ENZ	Mon, Jan 11, 2010	6.20	6.26	6.08	6.21
4427	NYSE	ENZ	Fri, Jan 8, 2010	5.87	6.17	5.81	6.14
4426	NYSE	ENZ	Thu, Jan 7, 2010	5.81	5.91	5.66	5.91
4425	NYSE	ENZ	Wed, Jan 6, 2010	5.87	5.97	5.71	5.83
4424	NYSE	ENZ	Tue, Jan 5, 2010	5.68	5.94	5.65	5.90
4423	NYSE	ENZ	Mon, Jan 4, 2010	5.48	5.68	5.41	5.67
4422	NYSE	ENZ	Thu, Dec 31, 2009	5.54	5.62	5.37	5.38
4421	NYSE	ENZ	Wed, Dec 30, 2009	5.67	5.71	5.37	5.56
4420	NYSE	ENZ	Tue, Dec 29, 2009	5.65	5.80	5.64	5.71
4419	NYSE	ENZ	Mon, Dec 28, 2009	5.85	5.92	5.62	5.66
4418	NYSE	ENZ	Thu, Dec 24, 2009	5.71	5.86	5.64	5.85
4417	NYSE	ENZ	Wed, Dec 23, 2009	5.90	5.92	5.62	5.69
4416	NYSE	ENZ	Tue, Dec 22, 2009	5.81	5.93	5.60	5.85
4415	NYSE	ENZ	Mon, Dec 21, 2009	5.76	6.00	5.71	5.75
4414	NYSE	ENZ	Fri, Dec 18, 2009	5.69	5.87	5.62	5.70
4413	NYSE	ENZ	Thu, Dec 17, 2009	5.70	5.87	5.54	5.61
4412	NYSE	ENZ	Wed, Dec 16, 2009	5.62	5.74	5.51	5.74
4411	NYSE	ENZ	Tue, Dec 15, 2009	5.67	5.70	5.54	5.57
4410	NYSE	ENZ	Mon, Dec 14, 2009	5.50	5.73	5.49	5.71
4409	NYSE	ENZ	Fri, Dec 11, 2009	5.55	5.87	5.36	5.48
4408	NYSE	ENZ	Thu, Dec 10, 2009	5.58	5.75	5.29	5.38
4407	NYSE	ENZ	Wed, Dec 9, 2009	5.67	5.67	5.50	5.56
4406	NYSE	ENZ	Tue, Dec 8, 2009	5.81	5.85	5.63	5.68
4405	NYSE	ENZ	Mon, Dec 7, 2009	5.93	5.93	5.69	5.88
4404	NYSE	ENZ	Fri, Dec 4, 2009	6.10	6.19	5.77	5.91
4403	NYSE	ENZ	Thu, Dec 3, 2009	5.88	6.10	5.82	6.07
4402	NYSE	ENZ	Wed, Dec 2, 2009	5.73	5.88	5.61	5.88
4401	NYSE	ENZ	Tue, Dec 1, 2009	5.26	5.75	5.25	5.70
4400	NYSE	ENZ	Mon, Nov 30, 2009	5.16	5.23	5.02	5.18
4399	NYSE	ENZ	Fri, Nov 27, 2009	5.17	5.30	5.07	5.19
4398	NYSE	ENZ	Wed, Nov 25, 2009	5.47	5.57	5.26	5.38
4397	NYSE	ENZ	Tue, Nov 24, 2009	6.06	6.06	5.28	5.42
4396	NYSE	ENZ	Mon, Nov 23, 2009	6.07	6.17	5.93	6.04
4395	NYSE	ENZ	Fri, Nov 20, 2009	5.83	5.95	5.75	5.90
4394	NYSE	ENZ	Thu, Nov 19, 2009	6.14	6.14	5.77	5.87
4393	NYSE	ENZ	Wed, Nov 18, 2009	6.24	6.29	6.11	6.19
4392	NYSE	ENZ	Tue, Nov 17, 2009	5.98	6.50	5.90	6.24
4391	NYSE	ENZ	Mon, Nov 16, 2009	5.81	6.00	5.72	6.00
4390	NYSE	ENZ	Fri, Nov 13, 2009	5.63	5.84	5.53	5.74
4389	NYSE	ENZ	Thu, Nov 12, 2009	5.78	5.87	5.55	5.59
4388	NYSE	ENZ	Wed, Nov 11, 2009	5.77	5.81	5.59	5.78
4387	NYSE	ENZ	Tue, Nov 10, 2009	5.57	5.78	5.57	5.68
4386	NYSE	ENZ	Mon, Nov 9, 2009	5.71	5.75	5.56	5.60
4385	NYSE	ENZ	Fri, Nov 6, 2009	5.91	5.93	5.57	5.66
4384	NYSE	ENZ	Thu, Nov 5, 2009	5.55	6.05	5.54	5.99
4383	NYSE	ENZ	Wed, Nov 4, 2009	5.19	5.40	5.15	5.32
4382	NYSE	ENZ	Tue, Nov 3, 2009	5.47	5.51	5.07	5.14
4381	NYSE	ENZ	Mon, Nov 2, 2009	5.75	5.75	5.40	5.51
4380	NYSE	ENZ	Fri, Oct 30, 2009	5.75	5.80	5.29	5.51
4379	NYSE	ENZ	Thu, Oct 29, 2009	5.81	5.93	5.68	5.80
4378	NYSE	ENZ	Wed, Oct 28, 2009	6.10	6.25	5.72	5.76
4377	NYSE	ENZ	Tue, Oct 27, 2009	6.52	6.55	6.10	6.17
4376	NYSE	ENZ	Mon, Oct 26, 2009	6.75	6.91	6.40	6.47
4375	NYSE	ENZ	Fri, Oct 23, 2009	7.05	7.09	6.72	6.76
4374	NYSE	ENZ	Thu, Oct 22, 2009	6.86	7.08	6.81	7.04
4373	NYSE	ENZ	Wed, Oct 21, 2009	6.86	7.11	6.82	6.85
4372	NYSE	ENZ	Tue, Oct 20, 2009	7.15	7.25	6.81	6.90
4371	NYSE	ENZ	Mon, Oct 19, 2009	6.82	7.24	6.80	7.10
4370	NYSE	ENZ	Fri, Oct 16, 2009	7.25	7.30	6.80	6.81
4369	NYSE	ENZ	Thu, Oct 15, 2009	7.59	7.79	7.31	7.33
4368	NYSE	ENZ	Wed, Oct 14, 2009	7.40	7.75	7.28	7.66
4367	NYSE	ENZ	Tue, Oct 13, 2009	7.23	7.39	7.08	7.35
4366	NYSE	ENZ	Mon, Oct 12, 2009	7.32	7.34	7.06	7.26
4365	NYSE	ENZ	Fri, Oct 9, 2009	7.46	7.52	7.20	7.34
4364	NYSE	ENZ	Thu, Oct 8, 2009	7.22	7.81	7.22	7.44
4363	NYSE	ENZ	Wed, Oct 7, 2009	6.92	7.32	6.85	7.14
4362	NYSE	ENZ	Tue, Oct 6, 2009	6.80	7.10	6.76	6.92
4361	NYSE	ENZ	Mon, Oct 5, 2009	6.91	6.95	6.36	6.77
4360	NYSE	ENZ	Fri, Oct 2, 2009	6.70	7.08	6.66	6.88
4359	NYSE	ENZ	Thu, Oct 1, 2009	7.01	7.04	6.82	6.85
4358	NYSE	ENZ	Wed, Sep 30, 2009	7.31	7.40	6.67	7.08
4357	NYSE	ENZ	Tue, Sep 29, 2009	7.64	7.64	7.25	7.29
4356	NYSE	ENZ	Mon, Sep 28, 2009	7.40	7.78	7.37	7.59
4355	NYSE	ENZ	Fri, Sep 25, 2009	7.38	7.71	7.30	7.37
4354	NYSE	ENZ	Thu, Sep 24, 2009	7.58	7.98	7.33	7.37
4353	NYSE	ENZ	Wed, Sep 23, 2009	6.81	7.95	6.81	7.58
4352	NYSE	ENZ	Tue, Sep 22, 2009	7.10	7.12	6.55	6.82
4351	NYSE	ENZ	Mon, Sep 21, 2009	7.05	7.25	6.81	7.05
4350	NYSE	ENZ	Fri, Sep 18, 2009	6.30	7.25	6.29	7.08
4349	NYSE	ENZ	Thu, Sep 17, 2009	6.00	6.28	5.98	6.26
4348	NYSE	ENZ	Wed, Sep 16, 2009	5.77	5.99	5.69	5.98
4347	NYSE	ENZ	Tue, Sep 15, 2009	5.76	5.85	5.60	5.73
4346	NYSE	ENZ	Mon, Sep 14, 2009	5.52	5.85	5.50	5.76
4345	NYSE	ENZ	Fri, Sep 11, 2009	5.35	5.60	5.35	5.56
4344	NYSE	ENZ	Thu, Sep 10, 2009	5.31	5.51	5.28	5.35
4343	NYSE	ENZ	Wed, Sep 9, 2009	5.42	5.46	5.27	5.34
4342	NYSE	ENZ	Tue, Sep 8, 2009	5.50	5.54	5.30	5.44
4341	NYSE	ENZ	Fri, Sep 4, 2009	5.17	5.47	5.12	5.46
4340	NYSE	ENZ	Thu, Sep 3, 2009	5.20	5.23	5.01	5.20
4339	NYSE	ENZ	Wed, Sep 2, 2009	5.02	5.27	5.01	5.19
4338	NYSE	ENZ	Tue, Sep 1, 2009	5.03	5.41	5.01	5.02
4337	NYSE	ENZ	Mon, Aug 31, 2009	5.01	5.36	5.00	5.09
4336	NYSE	ENZ	Fri, Aug 28, 2009	5.33	5.36	5.01	5.06
4335	NYSE	ENZ	Thu, Aug 27, 2009	5.16	5.34	5.05	5.28
4334	NYSE	ENZ	Wed, Aug 26, 2009	5.20	5.29	5.06	5.19
4333	NYSE	ENZ	Tue, Aug 25, 2009	5.13	5.37	5.07	5.23
4332	NYSE	ENZ	Mon, Aug 24, 2009	5.25	5.43	5.05	5.11
4331	NYSE	ENZ	Fri, Aug 21, 2009	5.03	5.36	4.88	5.25
4330	NYSE	ENZ	Thu, Aug 20, 2009	4.83	4.98	4.77	4.98
4329	NYSE	ENZ	Wed, Aug 19, 2009	4.68	4.87	4.56	4.84
4328	NYSE	ENZ	Tue, Aug 18, 2009	4.55	4.80	4.43	4.78
4327	NYSE	ENZ	Mon, Aug 17, 2009	4.60	4.65	4.48	4.51
4326	NYSE	ENZ	Fri, Aug 14, 2009	4.99	5.07	4.62	4.71
4325	NYSE	ENZ	Thu, Aug 13, 2009	5.13	5.16	4.96	4.98
4324	NYSE	ENZ	Wed, Aug 12, 2009	4.81	5.22	4.81	5.11
4323	NYSE	ENZ	Tue, Aug 11, 2009	4.99	5.05	4.68	4.79
4322	NYSE	ENZ	Mon, Aug 10, 2009	4.91	5.04	4.83	5.01
4321	NYSE	ENZ	Fri, Aug 7, 2009	4.79	5.05	4.61	4.93
4320	NYSE	ENZ	Thu, Aug 6, 2009	4.88	4.89	4.66	4.67
4319	NYSE	ENZ	Wed, Aug 5, 2009	5.02	5.02	4.85	4.86
4318	NYSE	ENZ	Tue, Aug 4, 2009	5.00	5.12	4.92	5.03
4317	NYSE	ENZ	Mon, Aug 3, 2009	5.20	5.20	4.87	5.07
4316	NYSE	ENZ	Fri, Jul 31, 2009	5.09	5.20	4.96	5.10
4315	NYSE	ENZ	Thu, Jul 30, 2009	4.71	5.16	4.70	5.12
4314	NYSE	ENZ	Wed, Jul 29, 2009	4.60	4.74	4.60	4.70
4313	NYSE	ENZ	Tue, Jul 28, 2009	4.60	4.68	4.50	4.64
4312	NYSE	ENZ	Mon, Jul 27, 2009	4.70	4.70	4.50	4.66
4311	NYSE	ENZ	Fri, Jul 24, 2009	4.67	4.75	4.50	4.70
4310	NYSE	ENZ	Thu, Jul 23, 2009	4.55	4.70	4.51	4.67
4309	NYSE	ENZ	Wed, Jul 22, 2009	4.28	4.57	4.18	4.57
4308	NYSE	ENZ	Tue, Jul 21, 2009	4.28	4.30	4.13	4.30
4307	NYSE	ENZ	Mon, Jul 20, 2009	4.32	4.38	4.09	4.25
4306	NYSE	ENZ	Fri, Jul 17, 2009	4.53	4.53	4.26	4.30
4305	NYSE	ENZ	Thu, Jul 16, 2009	4.40	4.55	4.21	4.52
4304	NYSE	ENZ	Wed, Jul 15, 2009	3.87	4.46	3.81	4.44
4303	NYSE	ENZ	Tue, Jul 14, 2009	3.80	3.85	3.75	3.81
4302	NYSE	ENZ	Mon, Jul 13, 2009	3.79	3.84	3.65	3.80
4301	NYSE	ENZ	Fri, Jul 10, 2009	3.77	3.83	3.66	3.75
4300	NYSE	ENZ	Thu, Jul 9, 2009	3.95	3.95	3.76	3.79
4299	NYSE	ENZ	Wed, Jul 8, 2009	4.11	4.15	3.78	3.90
4298	NYSE	ENZ	Tue, Jul 7, 2009	3.97	4.12	3.90	4.07
4297	NYSE	ENZ	Mon, Jul 6, 2009	4.10	4.12	3.84	3.98
4296	NYSE	ENZ	Thu, Jul 2, 2009	4.51	4.51	4.05	4.10
4295	NYSE	ENZ	Wed, Jul 1, 2009	4.50	4.60	4.41	4.57
4294	NYSE	ENZ	Tue, Jun 30, 2009	4.53	4.56	4.39	4.43
4293	NYSE	ENZ	Mon, Jun 29, 2009	4.39	4.59	4.39	4.53
4292	NYSE	ENZ	Fri, Jun 26, 2009	4.23	4.47	4.11	4.41
4291	NYSE	ENZ	Thu, Jun 25, 2009	4.11	4.43	4.05	4.25
4290	NYSE	ENZ	Wed, Jun 24, 2009	4.10	4.15	4.05	4.11
4289	NYSE	ENZ	Tue, Jun 23, 2009	4.04	4.14	4.03	4.05
4288	NYSE	ENZ	Mon, Jun 22, 2009	4.36	4.44	4.01	4.01
4287	NYSE	ENZ	Fri, Jun 19, 2009	4.83	4.83	4.36	4.36
4286	NYSE	ENZ	Thu, Jun 18, 2009	4.74	4.86	4.63	4.75
4285	NYSE	ENZ	Wed, Jun 17, 2009	4.80	4.80	4.64	4.73
4284	NYSE	ENZ	Tue, Jun 16, 2009	5.13	5.53	4.75	4.78
4283	NYSE	ENZ	Mon, Jun 15, 2009	5.45	5.47	5.36	5.41
4282	NYSE	ENZ	Fri, Jun 12, 2009	5.41	5.49	5.30	5.49
4281	NYSE	ENZ	Thu, Jun 11, 2009	5.30	5.64	5.30	5.45
4280	NYSE	ENZ	Wed, Jun 10, 2009	5.40	5.40	5.09	5.27
4279	NYSE	ENZ	Tue, Jun 9, 2009	5.23	5.38	5.20	5.31
4278	NYSE	ENZ	Mon, Jun 8, 2009	5.36	5.37	5.19	5.21
4277	NYSE	ENZ	Fri, Jun 5, 2009	5.46	5.51	5.17	5.45
4276	NYSE	ENZ	Thu, Jun 4, 2009	5.04	5.45	5.03	5.41
4275	NYSE	ENZ	Wed, Jun 3, 2009	4.96	5.04	4.62	5.01
4274	NYSE	ENZ	Tue, Jun 2, 2009	4.26	4.97	4.26	4.96
4273	NYSE	ENZ	Mon, Jun 1, 2009	4.35	4.57	4.28	4.55
4272	NYSE	ENZ	Fri, May 29, 2009	4.22	4.23	4.09	4.22
4271	NYSE	ENZ	Thu, May 28, 2009	4.20	4.21	4.04	4.19
4270	NYSE	ENZ	Wed, May 27, 2009	4.16	4.22	4.09	4.14
4269	NYSE	ENZ	Tue, May 26, 2009	3.96	4.20	3.96	4.19
4268	NYSE	ENZ	Fri, May 22, 2009	4.02	4.13	4.01	4.02
4267	NYSE	ENZ	Thu, May 21, 2009	4.07	4.15	3.97	4.00
4266	NYSE	ENZ	Wed, May 20, 2009	4.26	4.26	4.09	4.11
4265	NYSE	ENZ	Tue, May 19, 2009	4.22	4.27	4.12	4.23
4264	NYSE	ENZ	Mon, May 18, 2009	4.21	4.23	4.14	4.23
4263	NYSE	ENZ	Fri, May 15, 2009	4.14	4.18	4.05	4.13
4262	NYSE	ENZ	Thu, May 14, 2009	4.13	4.20	4.03	4.14
4261	NYSE	ENZ	Wed, May 13, 2009	4.40	4.40	4.12	4.12
4260	NYSE	ENZ	Tue, May 12, 2009	4.31	4.52	4.22	4.50
4259	NYSE	ENZ	Mon, May 11, 2009	4.10	4.34	4.08	4.28
4258	NYSE	ENZ	Fri, May 8, 2009	4.09	4.22	4.08	4.20
4257	NYSE	ENZ	Thu, May 7, 2009	4.18	4.24	3.99	4.01
4256	NYSE	ENZ	Wed, May 6, 2009	4.11	4.18	4.05	4.08
4255	NYSE	ENZ	Tue, May 5, 2009	4.11	4.14	4.01	4.05
4254	NYSE	ENZ	Mon, May 4, 2009	4.20	4.20	4.05	4.11
4253	NYSE	ENZ	Fri, May 1, 2009	4.12	4.26	4.04	4.13
4252	NYSE	ENZ	Thu, Apr 30, 2009	4.30	4.41	4.10	4.10
4251	NYSE	ENZ	Wed, Apr 29, 2009	3.98	4.26	3.95	4.26
4250	NYSE	ENZ	Tue, Apr 28, 2009	3.86	4.07	3.86	3.95
4249	NYSE	ENZ	Mon, Apr 27, 2009	4.11	4.11	3.85	3.90
4248	NYSE	ENZ	Fri, Apr 24, 2009	4.03	4.13	3.92	4.08
4247	NYSE	ENZ	Thu, Apr 23, 2009	4.31	4.31	3.96	3.99
4246	NYSE	ENZ	Wed, Apr 22, 2009	4.28	4.48	4.19	4.32
4245	NYSE	ENZ	Tue, Apr 21, 2009	4.12	4.41	4.12	4.38
4244	NYSE	ENZ	Mon, Apr 20, 2009	4.31	4.35	4.13	4.13
4243	NYSE	ENZ	Fri, Apr 17, 2009	4.50	4.50	4.42	4.48
4242	NYSE	ENZ	Thu, Apr 16, 2009	4.44	4.48	4.27	4.48
4241	NYSE	ENZ	Wed, Apr 15, 2009	4.22	4.39	4.21	4.39
4240	NYSE	ENZ	Tue, Apr 14, 2009	4.41	4.42	4.25	4.29
4239	NYSE	ENZ	Mon, Apr 13, 2009	4.48	4.54	4.33	4.49
4238	NYSE	ENZ	Thu, Apr 9, 2009	4.37	4.55	4.31	4.55
4237	NYSE	ENZ	Wed, Apr 8, 2009	4.12	4.29	4.09	4.22
4236	NYSE	ENZ	Tue, Apr 7, 2009	4.12	4.21	4.09	4.09
4235	NYSE	ENZ	Mon, Apr 6, 2009	4.41	4.41	4.13	4.25
4234	NYSE	ENZ	Fri, Apr 3, 2009	4.52	4.53	4.35	4.48
4233	NYSE	ENZ	Thu, Apr 2, 2009	4.25	4.58	4.16	4.53
4232	NYSE	ENZ	Wed, Apr 1, 2009	3.94	4.14	3.88	4.12
4231	NYSE	ENZ	Tue, Mar 31, 2009	4.07	4.13	3.97	4.02
4230	NYSE	ENZ	Mon, Mar 30, 2009	3.94	4.06	3.88	4.01
4229	NYSE	ENZ	Fri, Mar 27, 2009	4.35	4.37	4.12	4.13
4228	NYSE	ENZ	Thu, Mar 26, 2009	4.21	4.53	4.21	4.45
4227	NYSE	ENZ	Wed, Mar 25, 2009	4.15	4.34	3.93	4.13
4226	NYSE	ENZ	Tue, Mar 24, 2009	4.30	4.35	4.06	4.10
4225	NYSE	ENZ	Mon, Mar 23, 2009	4.08	4.36	4.06	4.34
4224	NYSE	ENZ	Fri, Mar 20, 2009	4.17	4.36	3.92	3.93
4223	NYSE	ENZ	Thu, Mar 19, 2009	3.99	4.22	3.91	4.14
4222	NYSE	ENZ	Wed, Mar 18, 2009	3.57	3.92	3.49	3.91
4221	NYSE	ENZ	Tue, Mar 17, 2009	3.30	3.58	3.28	3.58
4220	NYSE	ENZ	Mon, Mar 16, 2009	3.54	3.65	3.27	3.31
4219	NYSE	ENZ	Fri, Mar 13, 2009	3.37	3.63	3.28	3.47
4218	NYSE	ENZ	Thu, Mar 12, 2009	3.31	3.65	3.16	3.57
4217	NYSE	ENZ	Wed, Mar 11, 2009	3.04	3.44	3.04	3.34
4216	NYSE	ENZ	Tue, Mar 10, 2009	3.03	3.16	2.91	2.97
4215	NYSE	ENZ	Mon, Mar 9, 2009	3.02	3.24	2.70	2.91
4214	NYSE	ENZ	Fri, Mar 6, 2009	2.91	3.33	2.90	3.08
4213	NYSE	ENZ	Thu, Mar 5, 2009	3.20	3.24	2.86	2.90
4212	NYSE	ENZ	Wed, Mar 4, 2009	3.21	3.36	3.00	3.31
4211	NYSE	ENZ	Tue, Mar 3, 2009	3.46	3.50	3.07	3.14
4210	NYSE	ENZ	Mon, Mar 2, 2009	3.54	3.70	3.42	3.42
4209	NYSE	ENZ	Fri, Feb 27, 2009	3.82	3.83	3.54	3.67
4208	NYSE	ENZ	Thu, Feb 26, 2009	4.06	4.39	3.88	3.89
4207	NYSE	ENZ	Wed, Feb 25, 2009	4.04	4.05	3.82	3.93
4206	NYSE	ENZ	Tue, Feb 24, 2009	4.07	4.20	3.93	4.10
4205	NYSE	ENZ	Mon, Feb 23, 2009	4.33	4.37	3.99	4.00
4204	NYSE	ENZ	Fri, Feb 20, 2009	4.27	4.40	4.16	4.28
4203	NYSE	ENZ	Thu, Feb 19, 2009	4.57	4.61	4.28	4.38
4202	NYSE	ENZ	Wed, Feb 18, 2009	4.73	4.73	4.46	4.50
4201	NYSE	ENZ	Tue, Feb 17, 2009	4.81	4.87	4.51	4.67
4200	NYSE	ENZ	Fri, Feb 13, 2009	5.10	5.17	4.90	4.93
4199	NYSE	ENZ	Thu, Feb 12, 2009	4.95	5.12	4.87	5.07
4198	NYSE	ENZ	Wed, Feb 11, 2009	4.99	5.13	4.85	5.08
4197	NYSE	ENZ	Tue, Feb 10, 2009	5.30	5.42	4.91	4.94
4196	NYSE	ENZ	Mon, Feb 9, 2009	5.35	5.41	5.15	5.32
4195	NYSE	ENZ	Fri, Feb 6, 2009	5.36	5.48	5.21	5.41
4194	NYSE	ENZ	Thu, Feb 5, 2009	5.06	5.50	5.01	5.35
4193	NYSE	ENZ	Wed, Feb 4, 2009	5.43	5.58	5.00	5.09
4192	NYSE	ENZ	Tue, Feb 3, 2009	5.11	5.49	5.05	5.44
4191	NYSE	ENZ	Mon, Feb 2, 2009	4.78	5.12	4.74	5.04
4190	NYSE	ENZ	Fri, Jan 30, 2009	4.96	4.96	4.70	4.89
4189	NYSE	ENZ	Thu, Jan 29, 2009	4.81	4.95	4.71	4.90
4188	NYSE	ENZ	Wed, Jan 28, 2009	4.76	4.97	4.71	4.91
4187	NYSE	ENZ	Tue, Jan 27, 2009	4.39	4.72	4.35	4.67
4186	NYSE	ENZ	Mon, Jan 26, 2009	4.51	4.70	4.27	4.38
4185	NYSE	ENZ	Fri, Jan 23, 2009	4.26	4.64	4.15	4.50
4184	NYSE	ENZ	Thu, Jan 22, 2009	4.54	4.67	4.30	4.41
4183	NYSE	ENZ	Wed, Jan 21, 2009	4.30	4.68	4.30	4.67
4182	NYSE	ENZ	Tue, Jan 20, 2009	4.71	4.72	4.23	4.30
4181	NYSE	ENZ	Fri, Jan 16, 2009	4.83	4.87	4.44	4.82
4180	NYSE	ENZ	Thu, Jan 15, 2009	4.57	5.02	4.34	4.75
4179	NYSE	ENZ	Wed, Jan 14, 2009	4.94	4.94	4.42	4.57
4178	NYSE	ENZ	Tue, Jan 13, 2009	4.47	5.08	4.47	4.99
4177	NYSE	ENZ	Mon, Jan 12, 2009	4.73	4.73	4.32	4.46
4176	NYSE	ENZ	Fri, Jan 9, 2009	5.22	5.22	4.73	4.73
4175	NYSE	ENZ	Thu, Jan 8, 2009	5.19	5.24	4.94	5.24
4174	NYSE	ENZ	Wed, Jan 7, 2009	5.48	5.55	5.10	5.20
4173	NYSE	ENZ	Tue, Jan 6, 2009	5.15	5.82	5.15	5.61
4172	NYSE	ENZ	Mon, Jan 5, 2009	5.11	5.17	4.85	5.11
4171	NYSE	ENZ	Fri, Jan 2, 2009	4.89	5.18	4.74	5.10
4170	NYSE	ENZ	Wed, Dec 31, 2008	4.69	4.89	4.64	4.89
4169	NYSE	ENZ	Tue, Dec 30, 2008	4.77	4.82	4.51	4.70
4168	NYSE	ENZ	Mon, Dec 29, 2008	4.63	4.74	4.53	4.67
4167	NYSE	ENZ	Fri, Dec 26, 2008	4.36	4.68	4.36	4.66
4166	NYSE	ENZ	Wed, Dec 24, 2008	4.40	4.47	4.37	4.37
4165	NYSE	ENZ	Tue, Dec 23, 2008	4.50	4.65	4.29	4.41
4164	NYSE	ENZ	Mon, Dec 22, 2008	4.87	4.92	4.11	4.46
4163	NYSE	ENZ	Fri, Dec 19, 2008	5.13	5.17	4.61	4.81
4162	NYSE	ENZ	Thu, Dec 18, 2008	4.59	4.68	4.26	4.52
4161	NYSE	ENZ	Wed, Dec 17, 2008	4.54	4.64	4.47	4.61
4160	NYSE	ENZ	Tue, Dec 16, 2008	4.60	4.74	4.59	4.71
4159	NYSE	ENZ	Mon, Dec 15, 2008	4.69	4.75	4.25	4.47
4158	NYSE	ENZ	Fri, Dec 12, 2008	4.36	4.68	4.23	4.66
4157	NYSE	ENZ	Thu, Dec 11, 2008	5.11	5.16	4.45	4.52
4156	NYSE	ENZ	Wed, Dec 10, 2008	5.46	5.46	4.95	5.03
4155	NYSE	ENZ	Tue, Dec 9, 2008	5.46	5.81	5.34	5.37
4154	NYSE	ENZ	Mon, Dec 8, 2008	5.36	5.57	5.10	5.40
4153	NYSE	ENZ	Fri, Dec 5, 2008	4.68	5.16	4.50	5.10
4152	NYSE	ENZ	Thu, Dec 4, 2008	4.89	5.25	4.61	4.79
4151	NYSE	ENZ	Wed, Dec 3, 2008	4.65	5.35	4.52	4.95
4150	NYSE	ENZ	Tue, Dec 2, 2008	4.16	4.95	4.16	4.95
4149	NYSE	ENZ	Mon, Dec 1, 2008	4.92	5.08	4.16	4.19
4148	NYSE	ENZ	Fri, Nov 28, 2008	4.94	5.09	4.67	5.09
4147	NYSE	ENZ	Wed, Nov 26, 2008	4.23	5.09	4.14	5.05
4146	NYSE	ENZ	Tue, Nov 25, 2008	4.54	4.56	4.00	4.31
4145	NYSE	ENZ	Mon, Nov 24, 2008	4.49	4.56	4.23	4.45
4144	NYSE	ENZ	Fri, Nov 21, 2008	3.58	4.31	3.36	4.29
4143	NYSE	ENZ	Thu, Nov 20, 2008	4.31	4.31	3.49	3.50
4142	NYSE	ENZ	Wed, Nov 19, 2008	4.70	4.76	4.32	4.33
4141	NYSE	ENZ	Tue, Nov 18, 2008	4.89	4.89	4.54	4.67
4140	NYSE	ENZ	Mon, Nov 17, 2008	4.89	5.05	4.86	4.88
4139	NYSE	ENZ	Fri, Nov 14, 2008	5.20	5.39	4.85	4.88
4138	NYSE	ENZ	Thu, Nov 13, 2008	4.80	5.34	4.73	5.33
4137	NYSE	ENZ	Wed, Nov 12, 2008	5.16	5.22	4.62	4.68
4136	NYSE	ENZ	Tue, Nov 11, 2008	5.57	5.57	5.26	5.26
4135	NYSE	ENZ	Mon, Nov 10, 2008	6.17	6.17	5.55	5.61
4134	NYSE	ENZ	Fri, Nov 7, 2008	6.08	6.27	5.83	5.98
4133	NYSE	ENZ	Thu, Nov 6, 2008	6.35	6.35	5.82	6.01
4132	NYSE	ENZ	Wed, Nov 5, 2008	6.77	6.80	6.33	6.38
4131	NYSE	ENZ	Tue, Nov 4, 2008	6.21	6.97	6.05	6.89
4130	NYSE	ENZ	Mon, Nov 3, 2008	5.82	6.30	5.80	6.07
4129	NYSE	ENZ	Fri, Oct 31, 2008	5.31	5.79	5.30	5.77
4128	NYSE	ENZ	Thu, Oct 30, 2008	5.30	5.41	5.08	5.35
4127	NYSE	ENZ	Wed, Oct 29, 2008	5.04	5.35	4.91	5.12
4126	NYSE	ENZ	Tue, Oct 28, 2008	4.80	4.97	4.44	4.95
4125	NYSE	ENZ	Mon, Oct 27, 2008	4.92	5.20	4.79	4.80
4124	NYSE	ENZ	Fri, Oct 24, 2008	4.99	5.27	4.99	5.19
4123	NYSE	ENZ	Thu, Oct 23, 2008	5.15	5.41	5.00	5.35
4122	NYSE	ENZ	Wed, Oct 22, 2008	5.37	5.54	5.12	5.21
4121	NYSE	ENZ	Tue, Oct 21, 2008	6.09	6.09	5.50	5.54
4120	NYSE	ENZ	Mon, Oct 20, 2008	5.38	6.24	5.38	6.21
4119	NYSE	ENZ	Fri, Oct 17, 2008	6.01	6.06	5.45	5.50
4118	NYSE	ENZ	Thu, Oct 16, 2008	5.83	6.24	5.49	6.18
4117	NYSE	ENZ	Wed, Oct 15, 2008	6.50	6.75	5.78	5.78
4116	NYSE	ENZ	Tue, Oct 14, 2008	7.18	7.61	6.35	6.78
4115	NYSE	ENZ	Mon, Oct 13, 2008	6.49	6.63	6.03	6.63
4114	NYSE	ENZ	Fri, Oct 10, 2008	5.70	6.58	5.39	6.01
4113	NYSE	ENZ	Thu, Oct 9, 2008	8.40	8.65	5.44	6.20
4112	NYSE	ENZ	Wed, Oct 8, 2008	9.20	9.35	8.33	8.37
4111	NYSE	ENZ	Tue, Oct 7, 2008	9.41	9.91	9.15	9.51
4110	NYSE	ENZ	Mon, Oct 6, 2008	9.78	9.93	9.00	9.34
4109	NYSE	ENZ	Fri, Oct 3, 2008	10.63	10.89	10.01	10.10
4108	NYSE	ENZ	Thu, Oct 2, 2008	10.93	10.98	10.61	10.63
4107	NYSE	ENZ	Wed, Oct 1, 2008	10.90	11.14	10.54	11.06
4106	NYSE	ENZ	Tue, Sep 30, 2008	10.84	11.00	10.51	10.98
4105	NYSE	ENZ	Mon, Sep 29, 2008	11.06	11.30	10.59	10.88
4104	NYSE	ENZ	Fri, Sep 26, 2008	11.16	11.43	10.96	11.37
4103	NYSE	ENZ	Thu, Sep 25, 2008	11.05	11.48	10.98	11.29
4102	NYSE	ENZ	Wed, Sep 24, 2008	11.35	11.35	10.82	10.96
4101	NYSE	ENZ	Tue, Sep 23, 2008	11.26	11.67	10.94	11.26
4100	NYSE	ENZ	Mon, Sep 22, 2008	11.30	11.71	10.63	11.23
4099	NYSE	ENZ	Fri, Sep 19, 2008	11.35	11.49	10.77	11.38
4098	NYSE	ENZ	Thu, Sep 18, 2008	10.29	10.76	9.63	10.61
4097	NYSE	ENZ	Wed, Sep 17, 2008	10.83	10.83	10.16	10.16
4096	NYSE	ENZ	Tue, Sep 16, 2008	10.28	11.05	9.97	11.05
4095	NYSE	ENZ	Mon, Sep 15, 2008	10.87	10.93	10.26	10.28
4094	NYSE	ENZ	Fri, Sep 12, 2008	11.01	11.18	10.85	11.07
4093	NYSE	ENZ	Thu, Sep 11, 2008	11.13	11.18	10.31	11.17
4092	NYSE	ENZ	Wed, Sep 10, 2008	11.74	11.81	11.07	11.13
4091	NYSE	ENZ	Tue, Sep 9, 2008	11.85	12.34	11.61	11.61
4090	NYSE	ENZ	Mon, Sep 8, 2008	12.06	12.43	11.79	11.97
4089	NYSE	ENZ	Fri, Sep 5, 2008	12.23	12.36	11.76	11.95
4088	NYSE	ENZ	Thu, Sep 4, 2008	12.90	12.99	12.25	12.25
4087	NYSE	ENZ	Wed, Sep 3, 2008	12.68	13.25	12.68	13.07
4086	NYSE	ENZ	Tue, Sep 2, 2008	13.36	13.47	12.50	12.74
4085	NYSE	ENZ	Fri, Aug 29, 2008	13.14	13.22	12.85	12.95
4084	NYSE	ENZ	Thu, Aug 28, 2008	13.10	13.47	13.07	13.23
4083	NYSE	ENZ	Wed, Aug 27, 2008	13.17	13.41	13.00	13.16
4082	NYSE	ENZ	Tue, Aug 26, 2008	12.89	13.34	12.79	13.18
4081	NYSE	ENZ	Mon, Aug 25, 2008	13.64	13.64	12.67	12.78
4080	NYSE	ENZ	Fri, Aug 22, 2008	13.48	13.70	13.17	13.67
4079	NYSE	ENZ	Thu, Aug 21, 2008	13.36	13.67	13.13	13.19
4078	NYSE	ENZ	Wed, Aug 20, 2008	13.74	13.86	13.08	13.53
4077	NYSE	ENZ	Tue, Aug 19, 2008	13.85	13.91	13.53	13.78
4076	NYSE	ENZ	Mon, Aug 18, 2008	14.05	14.38	13.72	13.92
4075	NYSE	ENZ	Fri, Aug 15, 2008	14.59	14.75	12.75	14.15
4074	NYSE	ENZ	Thu, Aug 14, 2008	14.29	14.58	14.28	14.52
4073	NYSE	ENZ	Wed, Aug 13, 2008	14.11	14.43	13.90	14.42
4072	NYSE	ENZ	Tue, Aug 12, 2008	14.62	14.62	14.06	14.10
4071	NYSE	ENZ	Mon, Aug 11, 2008	14.05	14.66	13.77	14.38
4070	NYSE	ENZ	Fri, Aug 8, 2008	14.27	14.63	13.87	14.02
4069	NYSE	ENZ	Thu, Aug 7, 2008	14.36	14.42	13.89	13.98
4068	NYSE	ENZ	Wed, Aug 6, 2008	14.85	14.85	14.27	14.53
4067	NYSE	ENZ	Tue, Aug 5, 2008	14.47	14.90	14.47	14.83
4066	NYSE	ENZ	Mon, Aug 4, 2008	14.38	14.80	14.24	14.47
4065	NYSE	ENZ	Fri, Aug 1, 2008	14.30	14.50	14.07	14.50
4064	NYSE	ENZ	Thu, Jul 31, 2008	13.84	14.39	13.74	14.21
4063	NYSE	ENZ	Wed, Jul 30, 2008	13.80	14.23	13.61	14.08
4062	NYSE	ENZ	Tue, Jul 29, 2008	13.25	13.89	12.97	13.86
4061	NYSE	ENZ	Mon, Jul 28, 2008	13.42	13.67	13.01	13.20
4060	NYSE	ENZ	Fri, Jul 25, 2008	13.47	13.71	13.33	13.50
4059	NYSE	ENZ	Thu, Jul 24, 2008	13.21	13.40	12.67	13.28
4058	NYSE	ENZ	Wed, Jul 23, 2008	13.80	14.00	13.14	13.15
4057	NYSE	ENZ	Tue, Jul 22, 2008	13.12	13.79	13.01	13.76
4056	NYSE	ENZ	Mon, Jul 21, 2008	13.26	13.30	12.94	13.13
4055	NYSE	ENZ	Fri, Jul 18, 2008	13.31	13.38	12.93	13.26
4054	NYSE	ENZ	Thu, Jul 17, 2008	13.21	13.40	12.92	13.31
4053	NYSE	ENZ	Wed, Jul 16, 2008	12.93	13.40	12.92	13.13
4052	NYSE	ENZ	Tue, Jul 15, 2008	12.69	13.27	12.36	12.85
4051	NYSE	ENZ	Mon, Jul 14, 2008	13.55	13.64	12.71	12.92
4050	NYSE	ENZ	Fri, Jul 11, 2008	12.58	13.49	12.39	13.40
4049	NYSE	ENZ	Thu, Jul 10, 2008	11.98	12.73	11.98	12.69
4048	NYSE	ENZ	Wed, Jul 9, 2008	12.66	12.80	11.97	12.02
4047	NYSE	ENZ	Tue, Jul 8, 2008	11.61	12.75	11.50	12.68
4046	NYSE	ENZ	Mon, Jul 7, 2008	11.19	11.68	11.14	11.61
4045	NYSE	ENZ	Thu, Jul 3, 2008	11.30	11.56	11.09	11.20
4044	NYSE	ENZ	Wed, Jul 2, 2008	11.48	11.58	11.13	11.29
4043	NYSE	ENZ	Tue, Jul 1, 2008	11.08	11.66	10.85	11.54
4042	NYSE	ENZ	Mon, Jun 30, 2008	11.64	12.00	11.22	11.22
4041	NYSE	ENZ	Fri, Jun 27, 2008	11.46	11.87	11.12	11.62
4040	NYSE	ENZ	Thu, Jun 26, 2008	11.76	11.85	11.39	11.46
4039	NYSE	ENZ	Wed, Jun 25, 2008	11.55	11.98	11.50	11.83
4038	NYSE	ENZ	Tue, Jun 24, 2008	11.39	12.02	11.36	11.63
4037	NYSE	ENZ	Mon, Jun 23, 2008	11.79	11.98	11.35	11.45
4036	NYSE	ENZ	Fri, Jun 20, 2008	11.25	11.70	11.22	11.70
4035	NYSE	ENZ	Thu, Jun 19, 2008	11.05	11.36	10.89	11.30
4034	NYSE	ENZ	Wed, Jun 18, 2008	11.26	11.48	10.91	11.04
4033	NYSE	ENZ	Tue, Jun 17, 2008	11.43	11.50	11.25	11.34
4032	NYSE	ENZ	Mon, Jun 16, 2008	11.50	11.60	11.21	11.37
4031	NYSE	ENZ	Fri, Jun 13, 2008	11.32	11.73	11.26	11.50
4030	NYSE	ENZ	Thu, Jun 12, 2008	10.43	11.35	10.35	11.21
4029	NYSE	ENZ	Wed, Jun 11, 2008	10.17	10.52	9.92	10.23
4028	NYSE	ENZ	Tue, Jun 10, 2008	9.80	10.42	9.25	10.21
4027	NYSE	ENZ	Mon, Jun 9, 2008	9.75	9.92	9.43	9.86
4026	NYSE	ENZ	Fri, Jun 6, 2008	10.35	10.39	9.77	9.80
4025	NYSE	ENZ	Thu, Jun 5, 2008	10.18	10.47	10.13	10.35
4024	NYSE	ENZ	Wed, Jun 4, 2008	9.75	10.29	9.72	10.20
4023	NYSE	ENZ	Tue, Jun 3, 2008	9.50	9.85	9.50	9.77
4022	NYSE	ENZ	Mon, Jun 2, 2008	9.79	9.82	9.10	9.45
4021	NYSE	ENZ	Fri, May 30, 2008	10.07	10.07	9.50	9.83
4020	NYSE	ENZ	Thu, May 29, 2008	9.75	11.19	9.74	10.02
4019	NYSE	ENZ	Wed, May 28, 2008	9.46	9.82	9.45	9.75
4018	NYSE	ENZ	Tue, May 27, 2008	9.12	9.50	9.12	9.39
4017	NYSE	ENZ	Fri, May 23, 2008	9.31	9.37	9.05	9.13
4016	NYSE	ENZ	Thu, May 22, 2008	9.33	9.64	9.23	9.36
4015	NYSE	ENZ	Wed, May 21, 2008	9.24	9.62	9.17	9.24
4014	NYSE	ENZ	Tue, May 20, 2008	9.33	9.48	9.22	9.31
4013	NYSE	ENZ	Mon, May 19, 2008	9.37	9.69	9.14	9.52
4012	NYSE	ENZ	Fri, May 16, 2008	9.56	9.56	9.21	9.38
4011	NYSE	ENZ	Thu, May 15, 2008	9.40	9.58	9.38	9.55
4010	NYSE	ENZ	Wed, May 14, 2008	9.45	9.63	9.37	9.41
4009	NYSE	ENZ	Tue, May 13, 2008	9.48	9.62	9.42	9.46
4008	NYSE	ENZ	Mon, May 12, 2008	9.16	9.58	9.07	9.42
4007	NYSE	ENZ	Fri, May 9, 2008	9.10	9.29	8.43	9.13
4006	NYSE	ENZ	Thu, May 8, 2008	8.97	9.25	8.90	9.18
4005	NYSE	ENZ	Wed, May 7, 2008	8.79	9.05	8.74	8.97
4004	NYSE	ENZ	Tue, May 6, 2008	8.68	8.88	8.52	8.76
4003	NYSE	ENZ	Mon, May 5, 2008	8.81	8.81	8.56	8.72
4002	NYSE	ENZ	Fri, May 2, 2008	8.79	8.96	8.61	8.81
4001	NYSE	ENZ	Thu, May 1, 2008	8.05	8.82	8.05	8.71
4000	NYSE	ENZ	Wed, Apr 30, 2008	8.42	8.52	8.12	8.18
3999	NYSE	ENZ	Tue, Apr 29, 2008	8.70	8.70	8.26	8.38
3998	NYSE	ENZ	Mon, Apr 28, 2008	8.46	8.77	8.24	8.69
3997	NYSE	ENZ	Fri, Apr 25, 2008	8.51	8.71	8.17	8.50
3996	NYSE	ENZ	Thu, Apr 24, 2008	8.15	8.51	7.86	8.46
3995	NYSE	ENZ	Wed, Apr 23, 2008	8.02	8.22	7.93	8.16
3994	NYSE	ENZ	Tue, Apr 22, 2008	8.24	8.39	7.75	7.99
3993	NYSE	ENZ	Mon, Apr 21, 2008	8.24	8.37	8.10	8.30
3992	NYSE	ENZ	Fri, Apr 18, 2008	8.30	8.43	8.11	8.29
3991	NYSE	ENZ	Thu, Apr 17, 2008	8.08	8.20	7.97	8.15
3990	NYSE	ENZ	Wed, Apr 16, 2008	7.77	8.15	7.77	8.12
3989	NYSE	ENZ	Tue, Apr 15, 2008	7.91	7.92	7.81	7.83
3988	NYSE	ENZ	Mon, Apr 14, 2008	7.94	8.07	7.82	7.87
3987	NYSE	ENZ	Fri, Apr 11, 2008	8.39	8.39	7.90	7.94
3986	NYSE	ENZ	Thu, Apr 10, 2008	8.61	8.85	8.34	8.57
3985	NYSE	ENZ	Wed, Apr 9, 2008	8.98	8.98	8.56	8.64
3984	NYSE	ENZ	Tue, Apr 8, 2008	8.90	9.09	8.83	8.95
3983	NYSE	ENZ	Mon, Apr 7, 2008	9.18	9.25	8.90	8.90
3982	NYSE	ENZ	Fri, Apr 4, 2008	9.17	9.35	9.00	9.13
3981	NYSE	ENZ	Thu, Apr 3, 2008	9.47	9.55	9.15	9.19
3980	NYSE	ENZ	Wed, Apr 2, 2008	9.55	9.81	9.18	9.59
3979	NYSE	ENZ	Tue, Apr 1, 2008	9.29	9.62	9.16	9.58
3978	NYSE	ENZ	Mon, Mar 31, 2008	8.82	9.42	8.82	9.09
3977	NYSE	ENZ	Fri, Mar 28, 2008	8.96	9.28	8.75	8.97
3976	NYSE	ENZ	Thu, Mar 27, 2008	9.09	9.22	8.75	8.95
3975	NYSE	ENZ	Wed, Mar 26, 2008	8.96	9.08	8.72	9.02
3974	NYSE	ENZ	Tue, Mar 25, 2008	9.00	9.19	8.88	9.01
3973	NYSE	ENZ	Mon, Mar 24, 2008	8.19	9.36	8.19	9.09
3972	NYSE	ENZ	Thu, Mar 20, 2008	8.12	8.25	7.75	8.14
3971	NYSE	ENZ	Wed, Mar 19, 2008	8.44	8.80	7.96	7.96
3970	NYSE	ENZ	Tue, Mar 18, 2008	7.66	8.60	7.65	8.60
3969	NYSE	ENZ	Mon, Mar 17, 2008	7.88	8.20	7.65	7.74
3968	NYSE	ENZ	Fri, Mar 14, 2008	8.80	8.80	8.01	8.07
3967	NYSE	ENZ	Thu, Mar 13, 2008	8.08	8.78	7.62	8.75
3966	NYSE	ENZ	Wed, Mar 12, 2008	8.72	8.90	8.10	8.28
3965	NYSE	ENZ	Tue, Mar 11, 2008	8.64	8.90	8.20	8.82
3964	NYSE	ENZ	Mon, Mar 10, 2008	8.61	8.77	8.26	8.31
3963	NYSE	ENZ	Fri, Mar 7, 2008	8.83	9.00	8.57	8.59
3962	NYSE	ENZ	Thu, Mar 6, 2008	9.12	9.18	8.78	8.83
3961	NYSE	ENZ	Wed, Mar 5, 2008	9.27	9.37	9.12	9.19
3960	NYSE	ENZ	Tue, Mar 4, 2008	9.13	9.37	9.04	9.17
3959	NYSE	ENZ	Mon, Mar 3, 2008	9.41	9.60	9.14	9.27
3958	NYSE	ENZ	Fri, Feb 29, 2008	9.50	9.72	9.35	9.42
3957	NYSE	ENZ	Thu, Feb 28, 2008	9.48	9.79	9.32	9.63
3956	NYSE	ENZ	Wed, Feb 27, 2008	9.87	10.00	9.30	9.54
3955	NYSE	ENZ	Tue, Feb 26, 2008	9.43	10.19	9.32	10.01
3954	NYSE	ENZ	Mon, Feb 25, 2008	9.09	9.50	8.99	9.47
3953	NYSE	ENZ	Fri, Feb 22, 2008	9.06	9.36	8.94	9.07
3952	NYSE	ENZ	Thu, Feb 21, 2008	9.40	9.51	8.86	9.06
3951	NYSE	ENZ	Wed, Feb 20, 2008	9.58	9.63	9.31	9.33
3950	NYSE	ENZ	Tue, Feb 19, 2008	9.68	9.85	9.48	9.63
3949	NYSE	ENZ	Fri, Feb 15, 2008	9.56	9.69	9.47	9.61
3948	NYSE	ENZ	Thu, Feb 14, 2008	10.16	10.16	9.47	9.62
3947	NYSE	ENZ	Wed, Feb 13, 2008	9.98	10.20	9.79	10.16
3946	NYSE	ENZ	Tue, Feb 12, 2008	9.62	10.02	9.52	9.86
3945	NYSE	ENZ	Mon, Feb 11, 2008	9.42	9.83	9.40	9.58
3944	NYSE	ENZ	Fri, Feb 8, 2008	9.80	10.07	9.44	9.51
3943	NYSE	ENZ	Thu, Feb 7, 2008	9.51	9.98	9.51	9.84
3942	NYSE	ENZ	Wed, Feb 6, 2008	10.19	10.26	9.52	9.57
3941	NYSE	ENZ	Tue, Feb 5, 2008	9.91	10.40	9.87	10.00
3940	NYSE	ENZ	Mon, Feb 4, 2008	10.00	10.10	9.66	9.87
3939	NYSE	ENZ	Fri, Feb 1, 2008	9.40	10.10	9.37	10.09
3938	NYSE	ENZ	Thu, Jan 31, 2008	9.32	9.69	9.25	9.36
3937	NYSE	ENZ	Wed, Jan 30, 2008	9.85	10.06	9.43	9.45
3936	NYSE	ENZ	Tue, Jan 29, 2008	9.97	10.07	9.75	9.93
3935	NYSE	ENZ	Mon, Jan 28, 2008	9.90	10.15	9.68	9.94
3934	NYSE	ENZ	Fri, Jan 25, 2008	10.32	10.47	9.93	9.94
3933	NYSE	ENZ	Thu, Jan 24, 2008	10.47	10.68	10.14	10.14
3932	NYSE	ENZ	Wed, Jan 23, 2008	9.69	10.30	9.31	10.26
3931	NYSE	ENZ	Tue, Jan 22, 2008	7.01	11.00	7.00	9.77
3930	NYSE	ENZ	Fri, Jan 18, 2008	10.94	11.10	10.37	10.44
3929	NYSE	ENZ	Thu, Jan 17, 2008	11.64	11.64	10.50	11.05
3928	NYSE	ENZ	Wed, Jan 16, 2008	11.20	11.72	11.10	11.55
3927	NYSE	ENZ	Tue, Jan 15, 2008	11.57	11.71	11.20	11.25
3926	NYSE	ENZ	Mon, Jan 14, 2008	11.07	11.82	11.06	11.78
3925	NYSE	ENZ	Fri, Jan 11, 2008	11.53	11.62	11.05	11.12
3924	NYSE	ENZ	Thu, Jan 10, 2008	11.32	11.90	11.25	11.63
3923	NYSE	ENZ	Wed, Jan 9, 2008	11.05	11.49	11.01	11.46
3922	NYSE	ENZ	Tue, Jan 8, 2008	11.62	11.81	11.07	11.09
3921	NYSE	ENZ	Mon, Jan 7, 2008	11.86	11.98	11.19	11.60
3920	NYSE	ENZ	Fri, Jan 4, 2008	12.57	12.57	11.74	11.74
3919	NYSE	ENZ	Thu, Jan 3, 2008	13.07	13.22	12.67	12.71
3918	NYSE	ENZ	Wed, Jan 2, 2008	12.80	13.27	12.75	12.98
3917	NYSE	ENZ	Mon, Dec 31, 2007	13.16	13.16	12.37	12.74
3916	NYSE	ENZ	Fri, Dec 28, 2007	13.21	13.61	13.12	13.24
3915	NYSE	ENZ	Thu, Dec 27, 2007	13.72	13.74	13.20	13.21
3914	NYSE	ENZ	Wed, Dec 26, 2007	14.40	14.40	13.89	13.95
3913	NYSE	ENZ	Mon, Dec 24, 2007	13.50	14.23	13.37	14.23
3912	NYSE	ENZ	Fri, Dec 21, 2007	13.25	13.54	13.20	13.54
3911	NYSE	ENZ	Thu, Dec 20, 2007	13.00	13.18	12.65	13.03
3910	NYSE	ENZ	Wed, Dec 19, 2007	13.29	13.30	12.83	12.99
3909	NYSE	ENZ	Tue, Dec 18, 2007	12.75	13.40	12.60	13.30
3908	NYSE	ENZ	Mon, Dec 17, 2007	12.90	12.99	12.62	12.62
3907	NYSE	ENZ	Fri, Dec 14, 2007	13.34	13.45	12.99	13.05
3906	NYSE	ENZ	Thu, Dec 13, 2007	12.98	13.49	12.63	13.47
3905	NYSE	ENZ	Wed, Dec 12, 2007	13.23	13.50	12.88	13.22
3904	NYSE	ENZ	Tue, Dec 11, 2007	13.36	13.48	12.77	12.90
3903	NYSE	ENZ	Mon, Dec 10, 2007	12.70	13.29	12.62	12.98
3902	NYSE	ENZ	Fri, Dec 7, 2007	12.63	12.68	12.38	12.65
3901	NYSE	ENZ	Thu, Dec 6, 2007	10.84	12.65	10.83	12.62
3900	NYSE	ENZ	Wed, Dec 5, 2007	10.65	11.04	10.46	10.84
3899	NYSE	ENZ	Tue, Dec 4, 2007	10.34	10.62	10.22	10.48
3898	NYSE	ENZ	Mon, Dec 3, 2007	10.89	10.89	10.42	10.51
3897	NYSE	ENZ	Fri, Nov 30, 2007	11.25	11.44	10.81	10.96
3896	NYSE	ENZ	Thu, Nov 29, 2007	10.89	11.31	10.89	11.07
3895	NYSE	ENZ	Wed, Nov 28, 2007	10.48	11.00	10.40	10.95
3894	NYSE	ENZ	Tue, Nov 27, 2007	10.18	10.54	10.11	10.45
3893	NYSE	ENZ	Mon, Nov 26, 2007	10.37	10.55	10.12	10.19
3892	NYSE	ENZ	Fri, Nov 23, 2007	10.12	10.62	10.03	10.38
3891	NYSE	ENZ	Wed, Nov 21, 2007	10.11	10.31	10.03	10.06
3890	NYSE	ENZ	Tue, Nov 20, 2007	10.03	10.38	9.70	10.13
3889	NYSE	ENZ	Mon, Nov 19, 2007	10.22	10.35	9.78	10.05
3888	NYSE	ENZ	Fri, Nov 16, 2007	10.42	10.66	10.18	10.35
3887	NYSE	ENZ	Thu, Nov 15, 2007	10.59	10.71	10.31	10.39
3886	NYSE	ENZ	Wed, Nov 14, 2007	11.15	11.15	10.50	10.68
3885	NYSE	ENZ	Tue, Nov 13, 2007	10.88	11.08	10.67	10.88
3884	NYSE	ENZ	Mon, Nov 12, 2007	10.84	11.17	10.62	10.77
3883	NYSE	ENZ	Fri, Nov 9, 2007	10.57	10.91	10.20	10.90
3882	NYSE	ENZ	Thu, Nov 8, 2007	11.21	11.27	10.51	10.69
3881	NYSE	ENZ	Wed, Nov 7, 2007	11.93	12.01	11.01	11.04
3880	NYSE	ENZ	Tue, Nov 6, 2007	12.31	12.31	11.50	12.17
3879	NYSE	ENZ	Mon, Nov 5, 2007	11.75	12.14	11.44	12.10
3878	NYSE	ENZ	Fri, Nov 2, 2007	11.96	11.99	11.32	11.93
3877	NYSE	ENZ	Thu, Nov 1, 2007	12.22	12.22	11.58	11.63
3876	NYSE	ENZ	Wed, Oct 31, 2007	12.09	12.30	11.99	12.11
3875	NYSE	ENZ	Tue, Oct 30, 2007	12.11	12.29	11.95	12.07
3874	NYSE	ENZ	Mon, Oct 29, 2007	12.73	12.73	11.96	12.18
3873	NYSE	ENZ	Fri, Oct 26, 2007	12.70	12.82	12.29	12.80
3872	NYSE	ENZ	Thu, Oct 25, 2007	12.66	12.78	12.40	12.60
3871	NYSE	ENZ	Wed, Oct 24, 2007	12.56	12.60	11.95	12.45
3870	NYSE	ENZ	Tue, Oct 23, 2007	12.76	12.76	12.22	12.66
3869	NYSE	ENZ	Mon, Oct 22, 2007	12.23	12.83	12.20	12.74
3868	NYSE	ENZ	Fri, Oct 19, 2007	12.93	13.13	12.41	12.44
3867	NYSE	ENZ	Thu, Oct 18, 2007	12.88	13.12	12.62	12.95
3866	NYSE	ENZ	Wed, Oct 17, 2007	13.19	13.35	12.77	12.91
3865	NYSE	ENZ	Tue, Oct 16, 2007	12.29	13.25	12.00	13.14
3864	NYSE	ENZ	Mon, Oct 15, 2007	12.36	12.38	11.59	11.59
3863	NYSE	ENZ	Fri, Oct 12, 2007	12.00	12.63	12.00	12.45
3862	NYSE	ENZ	Thu, Oct 11, 2007	12.10	12.51	12.01	12.01
3861	NYSE	ENZ	Wed, Oct 10, 2007	11.91	12.09	11.51	12.02
3860	NYSE	ENZ	Tue, Oct 9, 2007	11.35	12.04	11.26	11.98
3859	NYSE	ENZ	Mon, Oct 8, 2007	11.92	11.92	11.33	11.34
3858	NYSE	ENZ	Fri, Oct 5, 2007	11.81	11.97	11.53	11.88
3857	NYSE	ENZ	Thu, Oct 4, 2007	11.57	11.68	11.40	11.57
3856	NYSE	ENZ	Wed, Oct 3, 2007	11.50	11.73	11.33	11.50
3855	NYSE	ENZ	Tue, Oct 2, 2007	11.73	11.79	11.51	11.52
3854	NYSE	ENZ	Mon, Oct 1, 2007	11.47	11.79	11.25	11.69
3853	NYSE	ENZ	Fri, Sep 28, 2007	11.99	12.04	11.30	11.35
3852	NYSE	ENZ	Thu, Sep 27, 2007	11.88	11.92	11.62	11.87
3851	NYSE	ENZ	Wed, Sep 26, 2007	12.14	12.46	11.76	11.81
3850	NYSE	ENZ	Tue, Sep 25, 2007	11.80	12.13	11.79	12.05
3849	NYSE	ENZ	Mon, Sep 24, 2007	12.05	12.12	11.81	11.86
3848	NYSE	ENZ	Fri, Sep 21, 2007	12.20	12.27	11.96	11.96
3847	NYSE	ENZ	Thu, Sep 20, 2007	12.54	12.64	12.16	12.18
3846	NYSE	ENZ	Wed, Sep 19, 2007	12.90	12.95	12.46	12.57
3845	NYSE	ENZ	Tue, Sep 18, 2007	12.04	12.89	11.78	12.88
3844	NYSE	ENZ	Mon, Sep 17, 2007	11.84	12.14	11.76	12.00
3843	NYSE	ENZ	Fri, Sep 14, 2007	11.98	12.14	11.70	11.83
3842	NYSE	ENZ	Thu, Sep 13, 2007	11.96	12.19	11.77	12.01
3841	NYSE	ENZ	Wed, Sep 12, 2007	12.37	12.42	11.75	11.79
3840	NYSE	ENZ	Tue, Sep 11, 2007	12.16	12.35	11.75	12.19
3839	NYSE	ENZ	Mon, Sep 10, 2007	12.70	12.84	11.43	12.06
3838	NYSE	ENZ	Fri, Sep 7, 2007	13.92	13.92	12.32	12.56
3837	NYSE	ENZ	Thu, Sep 6, 2007	18.05	18.48	17.51	17.77
3836	NYSE	ENZ	Wed, Sep 5, 2007	18.47	18.62	17.75	18.03
3835	NYSE	ENZ	Tue, Sep 4, 2007	18.11	18.80	17.93	18.65
3834	NYSE	ENZ	Fri, Aug 31, 2007	17.90	18.22	17.38	18.01
3833	NYSE	ENZ	Thu, Aug 30, 2007	17.20	17.88	17.20	17.74
3832	NYSE	ENZ	Wed, Aug 29, 2007	16.27	17.50	16.27	17.43
3831	NYSE	ENZ	Tue, Aug 28, 2007	15.92	16.62	15.76	16.21
3830	NYSE	ENZ	Mon, Aug 27, 2007	17.00	17.40	15.94	15.99
3829	NYSE	ENZ	Fri, Aug 24, 2007	16.05	17.34	16.05	17.04
3828	NYSE	ENZ	Thu, Aug 23, 2007	16.61	16.66	15.94	16.07
3827	NYSE	ENZ	Wed, Aug 22, 2007	17.10	17.50	16.42	16.51
3826	NYSE	ENZ	Tue, Aug 21, 2007	16.76	17.15	16.57	17.00
3825	NYSE	ENZ	Mon, Aug 20, 2007	16.40	16.90	16.04	16.69
3824	NYSE	ENZ	Fri, Aug 17, 2007	16.89	17.14	15.71	16.40
3823	NYSE	ENZ	Thu, Aug 16, 2007	14.85	15.91	14.85	15.80
3822	NYSE	ENZ	Wed, Aug 15, 2007	14.64	15.50	14.57	14.92
3821	NYSE	ENZ	Tue, Aug 14, 2007	14.62	15.07	14.25	14.75
3820	NYSE	ENZ	Mon, Aug 13, 2007	16.20	16.24	14.31	14.42
3819	NYSE	ENZ	Fri, Aug 10, 2007	17.11	17.80	15.60	16.00
3818	NYSE	ENZ	Thu, Aug 9, 2007	17.35	18.98	16.90	17.86
3817	NYSE	ENZ	Wed, Aug 8, 2007	16.30	18.76	16.28	17.93
3816	NYSE	ENZ	Tue, Aug 7, 2007	13.54	16.60	13.50	16.15
3815	NYSE	ENZ	Mon, Aug 6, 2007	12.51	13.67	12.27	13.60
3814	NYSE	ENZ	Fri, Aug 3, 2007	12.84	12.98	12.47	12.54
3813	NYSE	ENZ	Thu, Aug 2, 2007	12.75	12.90	12.59	12.90
3812	NYSE	ENZ	Wed, Aug 1, 2007	12.70	12.78	12.37	12.77
3811	NYSE	ENZ	Tue, Jul 31, 2007	12.90	13.02	12.66	12.78
3810	NYSE	ENZ	Mon, Jul 30, 2007	12.39	13.00	12.27	12.91
3809	NYSE	ENZ	Fri, Jul 27, 2007	12.48	12.66	12.11	12.44
3808	NYSE	ENZ	Thu, Jul 26, 2007	12.73	12.86	12.14	12.51
3807	NYSE	ENZ	Wed, Jul 25, 2007	12.90	13.15	12.54	13.04
3806	NYSE	ENZ	Tue, Jul 24, 2007	13.75	13.75	12.48	12.60
3805	NYSE	ENZ	Mon, Jul 23, 2007	14.21	14.34	13.84	13.85
3804	NYSE	ENZ	Fri, Jul 20, 2007	14.15	14.80	13.82	14.20
3803	NYSE	ENZ	Thu, Jul 19, 2007	14.24	14.38	14.05	14.18
3802	NYSE	ENZ	Wed, Jul 18, 2007	14.39	14.42	14.01	14.14
3801	NYSE	ENZ	Tue, Jul 17, 2007	14.83	14.97	14.49	14.50
3800	NYSE	ENZ	Mon, Jul 16, 2007	14.83	14.88	14.64	14.80
3799	NYSE	ENZ	Fri, Jul 13, 2007	14.82	14.98	14.72	14.94
3798	NYSE	ENZ	Thu, Jul 12, 2007	14.69	14.96	14.56	14.94
3797	NYSE	ENZ	Wed, Jul 11, 2007	14.39	14.57	14.34	14.57
3796	NYSE	ENZ	Tue, Jul 10, 2007	14.46	14.59	14.26	14.43
3795	NYSE	ENZ	Mon, Jul 9, 2007	14.80	14.87	14.60	14.64
3794	NYSE	ENZ	Fri, Jul 6, 2007	15.01	15.05	14.81	14.83
3793	NYSE	ENZ	Thu, Jul 5, 2007	15.20	15.20	14.96	15.04
3792	NYSE	ENZ	Tue, Jul 3, 2007	14.96	15.23	14.82	15.15
3791	NYSE	ENZ	Mon, Jul 2, 2007	15.00	15.05	14.82	15.01
3790	NYSE	ENZ	Fri, Jun 29, 2007	15.55	15.55	14.95	14.95
3789	NYSE	ENZ	Thu, Jun 28, 2007	15.62	15.65	15.16	15.43
3788	NYSE	ENZ	Wed, Jun 27, 2007	15.14	15.77	15.05	15.68
3787	NYSE	ENZ	Tue, Jun 26, 2007	15.67	15.70	15.25	15.32
3786	NYSE	ENZ	Mon, Jun 25, 2007	15.72	16.05	15.47	15.57
3785	NYSE	ENZ	Fri, Jun 22, 2007	15.25	15.44	14.97	15.34
3784	NYSE	ENZ	Thu, Jun 21, 2007	15.38	15.46	15.07	15.27
3783	NYSE	ENZ	Wed, Jun 20, 2007	15.68	15.70	15.41	15.46
3782	NYSE	ENZ	Tue, Jun 19, 2007	15.75	15.76	15.45	15.61
3781	NYSE	ENZ	Mon, Jun 18, 2007	16.13	16.13	15.74	15.85
3780	NYSE	ENZ	Fri, Jun 15, 2007	15.69	16.18	15.29	16.14
3779	NYSE	ENZ	Thu, Jun 14, 2007	14.91	15.34	14.91	15.17
3778	NYSE	ENZ	Wed, Jun 13, 2007	14.65	15.07	14.41	14.95
3777	NYSE	ENZ	Tue, Jun 12, 2007	14.93	15.20	14.55	14.59
3776	NYSE	ENZ	Mon, Jun 11, 2007	15.10	15.25	14.97	15.01
3775	NYSE	ENZ	Fri, Jun 8, 2007	15.02	15.31	14.95	15.27
3774	NYSE	ENZ	Thu, Jun 7, 2007	15.34	15.60	14.98	15.02
3773	NYSE	ENZ	Wed, Jun 6, 2007	15.64	15.79	15.32	15.48
3772	NYSE	ENZ	Tue, Jun 5, 2007	15.91	15.99	15.46	15.79
3771	NYSE	ENZ	Mon, Jun 4, 2007	16.25	16.40	15.94	16.00
3770	NYSE	ENZ	Fri, Jun 1, 2007	16.31	16.68	16.15	16.28
3769	NYSE	ENZ	Thu, May 31, 2007	16.29	16.66	16.08	16.26
3768	NYSE	ENZ	Wed, May 30, 2007	16.27	16.58	16.17	16.29
3767	NYSE	ENZ	Tue, May 29, 2007	16.22	16.55	16.13	16.45
3766	NYSE	ENZ	Fri, May 25, 2007	15.77	16.45	15.77	16.16
3765	NYSE	ENZ	Thu, May 24, 2007	16.19	16.66	15.66	15.74
3764	NYSE	ENZ	Wed, May 23, 2007	16.56	16.70	16.23	16.24
3763	NYSE	ENZ	Tue, May 22, 2007	16.03	16.57	16.03	16.53
3762	NYSE	ENZ	Mon, May 21, 2007	15.51	16.13	15.49	16.04
3761	NYSE	ENZ	Fri, May 18, 2007	15.54	15.72	15.25	15.58
3760	NYSE	ENZ	Thu, May 17, 2007	15.41	15.64	15.21	15.51
3759	NYSE	ENZ	Wed, May 16, 2007	15.29	15.58	15.11	15.48
3758	NYSE	ENZ	Tue, May 15, 2007	15.56	15.74	15.20	15.22
3757	NYSE	ENZ	Mon, May 14, 2007	16.09	16.22	15.57	15.65
3756	NYSE	ENZ	Fri, May 11, 2007	15.71	16.14	15.41	16.13
3755	NYSE	ENZ	Thu, May 10, 2007	16.19	16.25	15.59	15.59
3754	NYSE	ENZ	Wed, May 9, 2007	16.09	16.25	16.00	16.19
3753	NYSE	ENZ	Tue, May 8, 2007	16.43	16.43	16.04	16.22
3752	NYSE	ENZ	Mon, May 7, 2007	17.30	17.39	16.52	16.55
3751	NYSE	ENZ	Fri, May 4, 2007	17.19	17.33	16.92	17.31
3750	NYSE	ENZ	Thu, May 3, 2007	17.07	17.29	16.73	17.19
3749	NYSE	ENZ	Wed, May 2, 2007	16.33	17.06	16.33	17.06
3748	NYSE	ENZ	Tue, May 1, 2007	16.62	16.80	16.40	16.49
3747	NYSE	ENZ	Mon, Apr 30, 2007	17.40	17.40	16.68	16.81
3746	NYSE	ENZ	Fri, Apr 27, 2007	17.49	17.50	17.28	17.43
3745	NYSE	ENZ	Thu, Apr 26, 2007	17.22	17.54	17.18	17.44
3744	NYSE	ENZ	Wed, Apr 25, 2007	17.39	17.50	17.07	17.32
3743	NYSE	ENZ	Tue, Apr 24, 2007	17.07	17.34	17.05	17.30
3742	NYSE	ENZ	Mon, Apr 23, 2007	17.13	17.19	16.85	17.04
3741	NYSE	ENZ	Fri, Apr 20, 2007	17.44	17.49	17.10	17.21
3740	NYSE	ENZ	Thu, Apr 19, 2007	16.69	17.44	16.51	17.00
3739	NYSE	ENZ	Wed, Apr 18, 2007	16.91	17.12	16.82	16.86
3738	NYSE	ENZ	Tue, Apr 17, 2007	16.93	17.07	16.86	16.99
3737	NYSE	ENZ	Mon, Apr 16, 2007	16.98	17.27	16.69	16.89
3736	NYSE	ENZ	Fri, Apr 13, 2007	16.46	16.86	16.23	16.86
3735	NYSE	ENZ	Thu, Apr 12, 2007	16.01	16.85	15.86	16.51
3734	NYSE	ENZ	Wed, Apr 11, 2007	16.27	16.27	15.82	16.06
3733	NYSE	ENZ	Tue, Apr 10, 2007	16.15	16.52	16.15	16.24
3732	NYSE	ENZ	Mon, Apr 9, 2007	15.72	16.24	15.46	16.13
3731	NYSE	ENZ	Thu, Apr 5, 2007	15.44	15.84	15.36	15.75
3730	NYSE	ENZ	Wed, Apr 4, 2007	15.43	15.53	15.31	15.47
3729	NYSE	ENZ	Tue, Apr 3, 2007	15.19	15.49	15.10	15.45
3728	NYSE	ENZ	Mon, Apr 2, 2007	15.18	15.25	15.00	15.11
3727	NYSE	ENZ	Fri, Mar 30, 2007	15.17	15.28	15.08	15.08
3726	NYSE	ENZ	Thu, Mar 29, 2007	15.15	15.17	14.86	15.17
3725	NYSE	ENZ	Wed, Mar 28, 2007	14.97	15.15	14.91	15.02
3724	NYSE	ENZ	Tue, Mar 27, 2007	15.25	15.29	15.00	15.07
3723	NYSE	ENZ	Mon, Mar 26, 2007	15.50	15.56	15.19	15.31
3722	NYSE	ENZ	Fri, Mar 23, 2007	15.68	15.87	15.47	15.56
3721	NYSE	ENZ	Thu, Mar 22, 2007	15.14	15.70	15.13	15.69
3720	NYSE	ENZ	Wed, Mar 21, 2007	15.22	15.33	14.96	15.12
3719	NYSE	ENZ	Tue, Mar 20, 2007	15.32	15.34	15.12	15.27
3718	NYSE	ENZ	Mon, Mar 19, 2007	15.12	16.00	15.12	15.38
3717	NYSE	ENZ	Fri, Mar 16, 2007	14.10	15.29	14.10	14.99
3716	NYSE	ENZ	Thu, Mar 15, 2007	13.74	14.15	13.70	14.11
3715	NYSE	ENZ	Wed, Mar 14, 2007	13.75	14.08	13.39	13.76
3714	NYSE	ENZ	Tue, Mar 13, 2007	14.08	14.42	13.76	13.81
3713	NYSE	ENZ	Mon, Mar 12, 2007	14.21	14.49	14.10	14.36
3712	NYSE	ENZ	Fri, Mar 9, 2007	14.25	14.28	13.91	14.21
3711	NYSE	ENZ	Thu, Mar 8, 2007	14.21	14.58	14.14	14.19
3710	NYSE	ENZ	Wed, Mar 7, 2007	14.18	14.30	13.96	14.05
3709	NYSE	ENZ	Tue, Mar 6, 2007	14.03	14.40	13.86	14.18
3708	NYSE	ENZ	Mon, Mar 5, 2007	13.75	14.23	13.75	13.91
3707	NYSE	ENZ	Fri, Mar 2, 2007	14.02	14.39	13.78	13.83
3706	NYSE	ENZ	Thu, Mar 1, 2007	13.95	14.27	13.65	14.07
3705	NYSE	ENZ	Wed, Feb 28, 2007	14.74	14.80	14.35	14.44
3704	NYSE	ENZ	Tue, Feb 27, 2007	14.80	15.24	13.83	14.75
3703	NYSE	ENZ	Mon, Feb 26, 2007	15.47	15.47	15.21	15.27
3702	NYSE	ENZ	Fri, Feb 23, 2007	15.18	15.48	15.10	15.41
3701	NYSE	ENZ	Thu, Feb 22, 2007	15.48	15.50	15.11	15.22
3700	NYSE	ENZ	Wed, Feb 21, 2007	15.22	15.45	15.22	15.44
3699	NYSE	ENZ	Tue, Feb 20, 2007	15.18	15.37	15.07	15.30
3698	NYSE	ENZ	Fri, Feb 16, 2007	15.20	15.20	15.05	15.19
3697	NYSE	ENZ	Thu, Feb 15, 2007	15.28	15.28	15.04	15.24
3696	NYSE	ENZ	Wed, Feb 14, 2007	15.44	15.50	15.32	15.35
3695	NYSE	ENZ	Tue, Feb 13, 2007	15.69	15.71	15.27	15.44
3694	NYSE	ENZ	Mon, Feb 12, 2007	15.94	15.94	15.48	15.65
3693	NYSE	ENZ	Fri, Feb 9, 2007	15.62	15.88	15.59	15.65
3692	NYSE	ENZ	Thu, Feb 8, 2007	15.56	15.80	15.45	15.65
3691	NYSE	ENZ	Wed, Feb 7, 2007	15.55	15.75	15.42	15.56
3690	NYSE	ENZ	Tue, Feb 6, 2007	15.34	15.47	15.27	15.46
3689	NYSE	ENZ	Mon, Feb 5, 2007	15.03	15.34	15.03	15.27
3688	NYSE	ENZ	Fri, Feb 2, 2007	15.17	15.29	15.04	15.08
3687	NYSE	ENZ	Thu, Feb 1, 2007	14.90	15.18	14.90	15.09
3686	NYSE	ENZ	Wed, Jan 31, 2007	14.80	15.01	14.52	14.84
3685	NYSE	ENZ	Tue, Jan 30, 2007	14.81	14.99	14.80	14.85
3684	NYSE	ENZ	Mon, Jan 29, 2007	14.69	15.03	14.67	14.75
3683	NYSE	ENZ	Fri, Jan 26, 2007	15.00	15.10	14.72	14.79
3682	NYSE	ENZ	Thu, Jan 25, 2007	14.92	15.10	14.90	15.02
3681	NYSE	ENZ	Wed, Jan 24, 2007	15.00	15.23	14.94	14.97
3680	NYSE	ENZ	Tue, Jan 23, 2007	14.95	15.25	14.95	15.01
3679	NYSE	ENZ	Mon, Jan 22, 2007	15.02	15.20	14.90	15.02
3678	NYSE	ENZ	Fri, Jan 19, 2007	15.31	15.31	15.00	15.10
3677	NYSE	ENZ	Thu, Jan 18, 2007	15.33	15.60	15.10	15.28
3676	NYSE	ENZ	Wed, Jan 17, 2007	15.40	15.60	15.21	15.37
3675	NYSE	ENZ	Tue, Jan 16, 2007	15.84	15.99	15.26	15.48
3674	NYSE	ENZ	Fri, Jan 12, 2007	15.51	15.81	15.50	15.81
3673	NYSE	ENZ	Thu, Jan 11, 2007	14.85	15.54	14.85	15.45
3672	NYSE	ENZ	Wed, Jan 10, 2007	14.56	14.91	14.55	14.79
3671	NYSE	ENZ	Tue, Jan 9, 2007	14.45	14.67	14.23	14.61
3670	NYSE	ENZ	Mon, Jan 8, 2007	14.43	14.50	14.15	14.46
3669	NYSE	ENZ	Fri, Jan 5, 2007	15.10	15.10	14.48	14.48
3668	NYSE	ENZ	Thu, Jan 4, 2007	14.51	15.01	14.20	15.00
3667	NYSE	ENZ	Wed, Jan 3, 2007	14.39	14.73	14.24	14.57
3666	NYSE	ENZ	Fri, Dec 29, 2006	14.45	14.59	14.25	14.27
3665	NYSE	ENZ	Thu, Dec 28, 2006	14.32	14.63	14.23	14.54
3664	NYSE	ENZ	Wed, Dec 27, 2006	14.23	14.58	14.04	14.37
3663	NYSE	ENZ	Tue, Dec 26, 2006	13.96	14.15	13.96	14.14
3662	NYSE	ENZ	Fri, Dec 22, 2006	13.95	14.03	13.85	14.01
3661	NYSE	ENZ	Thu, Dec 21, 2006	13.99	14.15	13.91	14.00
3660	NYSE	ENZ	Wed, Dec 20, 2006	14.01	14.10	13.90	13.98
3659	NYSE	ENZ	Tue, Dec 19, 2006	13.95	14.14	13.88	13.99
3658	NYSE	ENZ	Mon, Dec 18, 2006	14.25	14.47	14.04	14.15
3657	NYSE	ENZ	Fri, Dec 15, 2006	14.50	14.50	13.80	14.20
3656	NYSE	ENZ	Thu, Dec 14, 2006	15.69	15.85	15.10	15.30
3655	NYSE	ENZ	Wed, Dec 13, 2006	16.15	16.15	15.51	15.69
3654	NYSE	ENZ	Tue, Dec 12, 2006	16.00	16.47	15.66	16.00
3653	NYSE	ENZ	Mon, Dec 11, 2006	15.05	15.92	14.97	15.90
3652	NYSE	ENZ	Fri, Dec 8, 2006	15.28	15.30	14.79	14.97
3651	NYSE	ENZ	Thu, Dec 7, 2006	15.30	15.48	14.99	15.29
3650	NYSE	ENZ	Wed, Dec 6, 2006	15.55	15.55	15.19	15.25
3649	NYSE	ENZ	Tue, Dec 5, 2006	15.62	15.83	15.23	15.62
3648	NYSE	ENZ	Mon, Dec 4, 2006	15.14	15.63	14.98	15.57
3647	NYSE	ENZ	Fri, Dec 1, 2006	15.34	15.39	14.82	15.14
3646	NYSE	ENZ	Thu, Nov 30, 2006	15.05	15.40	14.80	15.30
3645	NYSE	ENZ	Wed, Nov 29, 2006	15.15	15.18	14.60	15.01
3644	NYSE	ENZ	Tue, Nov 28, 2006	14.84	15.09	14.66	15.08
3643	NYSE	ENZ	Mon, Nov 27, 2006	15.44	15.47	14.71	14.94
3642	NYSE	ENZ	Fri, Nov 24, 2006	15.52	15.54	15.30	15.52
3641	NYSE	ENZ	Wed, Nov 22, 2006	15.53	15.65	15.41	15.55
3640	NYSE	ENZ	Tue, Nov 21, 2006	15.68	15.69	15.36	15.48
3639	NYSE	ENZ	Mon, Nov 20, 2006	15.76	15.77	15.52	15.68
3638	NYSE	ENZ	Fri, Nov 17, 2006	15.72	15.80	15.47	15.74
3637	NYSE	ENZ	Thu, Nov 16, 2006	15.73	15.88	15.55	15.72
3636	NYSE	ENZ	Wed, Nov 15, 2006	15.64	15.83	15.57	15.63
3635	NYSE	ENZ	Tue, Nov 14, 2006	15.38	15.64	15.07	15.61
3634	NYSE	ENZ	Mon, Nov 13, 2006	14.96	15.53	14.90	15.38
3633	NYSE	ENZ	Fri, Nov 10, 2006	14.41	14.94	14.36	14.88
3632	NYSE	ENZ	Thu, Nov 9, 2006	14.75	14.75	14.30	14.44
3631	NYSE	ENZ	Wed, Nov 8, 2006	14.37	14.79	14.25	14.67
3630	NYSE	ENZ	Tue, Nov 7, 2006	13.86	14.54	13.76	14.41
3629	NYSE	ENZ	Mon, Nov 6, 2006	13.80	14.07	13.75	13.91
3628	NYSE	ENZ	Fri, Nov 3, 2006	13.58	13.77	13.29	13.75
3627	NYSE	ENZ	Thu, Nov 2, 2006	13.80	13.87	13.55	13.55
3626	NYSE	ENZ	Wed, Nov 1, 2006	14.32	14.48	13.85	13.89
3625	NYSE	ENZ	Tue, Oct 31, 2006	14.30	14.49	13.99	14.30
3624	NYSE	ENZ	Mon, Oct 30, 2006	13.55	14.33	13.50	14.29
3623	NYSE	ENZ	Fri, Oct 27, 2006	13.72	13.91	13.59	13.62
3622	NYSE	ENZ	Thu, Oct 26, 2006	13.70	13.99	13.65	13.78
3621	NYSE	ENZ	Wed, Oct 25, 2006	13.35	13.61	13.28	13.56
3620	NYSE	ENZ	Tue, Oct 24, 2006	13.50	13.55	13.27	13.40
3619	NYSE	ENZ	Mon, Oct 23, 2006	13.51	13.67	13.50	13.58
3618	NYSE	ENZ	Fri, Oct 20, 2006	13.97	13.97	13.52	13.62
3617	NYSE	ENZ	Thu, Oct 19, 2006	13.53	13.99	13.53	13.89
3616	NYSE	ENZ	Wed, Oct 18, 2006	13.64	13.95	13.51	13.55
3615	NYSE	ENZ	Tue, Oct 17, 2006	13.73	13.80	13.56	13.71
3614	NYSE	ENZ	Mon, Oct 16, 2006	14.40	14.43	13.82	13.83
3613	NYSE	ENZ	Fri, Oct 13, 2006	14.70	14.95	14.25	14.46
3612	NYSE	ENZ	Thu, Oct 12, 2006	14.05	14.73	13.90	14.68
3611	NYSE	ENZ	Wed, Oct 11, 2006	13.80	13.98	13.75	13.87
3610	NYSE	ENZ	Tue, Oct 10, 2006	13.95	13.95	13.74	13.85
3609	NYSE	ENZ	Mon, Oct 9, 2006	13.75	13.98	13.50	13.94
3608	NYSE	ENZ	Fri, Oct 6, 2006	13.02	13.85	12.73	13.79
3607	NYSE	ENZ	Thu, Oct 5, 2006	12.60	13.05	12.59	13.02
3606	NYSE	ENZ	Wed, Oct 4, 2006	12.12	12.65	12.01	12.60
3605	NYSE	ENZ	Tue, Oct 3, 2006	12.21	12.25	11.97	12.17
3604	NYSE	ENZ	Mon, Oct 2, 2006	12.19	12.64	12.19	12.23
3603	NYSE	ENZ	Fri, Sep 29, 2006	12.74	12.80	12.13	12.19
3602	NYSE	ENZ	Thu, Sep 28, 2006	12.80	12.85	12.70	12.75
3601	NYSE	ENZ	Wed, Sep 27, 2006	12.83	12.95	12.70	12.85
3600	NYSE	ENZ	Tue, Sep 26, 2006	12.98	13.05	12.70	12.88
3599	NYSE	ENZ	Mon, Sep 25, 2006	12.66	13.08	12.48	12.96
3598	NYSE	ENZ	Fri, Sep 22, 2006	12.43	12.66	12.19	12.65
3597	NYSE	ENZ	Thu, Sep 21, 2006	12.85	12.92	12.40	12.42
3596	NYSE	ENZ	Wed, Sep 20, 2006	12.92	12.97	12.60	12.76
3595	NYSE	ENZ	Tue, Sep 19, 2006	13.00	13.15	12.39	12.84
3594	NYSE	ENZ	Mon, Sep 18, 2006	12.89	13.05	12.76	13.00
3593	NYSE	ENZ	Fri, Sep 15, 2006	12.94	13.03	12.83	12.89
3592	NYSE	ENZ	Thu, Sep 14, 2006	13.05	13.14	12.75	12.84
3591	NYSE	ENZ	Wed, Sep 13, 2006	13.08	13.16	12.70	13.14
3590	NYSE	ENZ	Tue, Sep 12, 2006	12.71	13.11	12.63	13.06
3589	NYSE	ENZ	Mon, Sep 11, 2006	12.42	12.82	12.31	12.66
3588	NYSE	ENZ	Fri, Sep 8, 2006	12.25	12.51	12.20	12.47
3587	NYSE	ENZ	Thu, Sep 7, 2006	12.46	12.53	12.21	12.22
3586	NYSE	ENZ	Wed, Sep 6, 2006	12.63	12.70	12.52	12.56
3585	NYSE	ENZ	Tue, Sep 5, 2006	12.64	12.88	12.56	12.80
3584	NYSE	ENZ	Fri, Sep 1, 2006	12.85	12.92	12.68	12.74
3583	NYSE	ENZ	Thu, Aug 31, 2006	12.95	13.00	12.78	12.78
3582	NYSE	ENZ	Wed, Aug 30, 2006	12.70	12.99	12.45	12.85
3581	NYSE	ENZ	Tue, Aug 29, 2006	12.88	12.88	12.61	12.72
3580	NYSE	ENZ	Mon, Aug 28, 2006	12.64	13.02	12.61	12.81
3579	NYSE	ENZ	Fri, Aug 25, 2006	12.11	12.51	12.03	12.43
3578	NYSE	ENZ	Thu, Aug 24, 2006	12.45	12.50	12.03	12.12
3577	NYSE	ENZ	Wed, Aug 23, 2006	12.45	12.74	12.19	12.38
3576	NYSE	ENZ	Tue, Aug 22, 2006	12.15	12.50	12.14	12.44
3575	NYSE	ENZ	Mon, Aug 21, 2006	11.93	12.30	11.81	12.07
3574	NYSE	ENZ	Fri, Aug 18, 2006	11.94	12.07	11.58	12.01
3573	NYSE	ENZ	Thu, Aug 17, 2006	11.72	12.09	11.62	11.89
3572	NYSE	ENZ	Wed, Aug 16, 2006	11.45	11.82	11.40	11.77
3571	NYSE	ENZ	Tue, Aug 15, 2006	11.40	11.53	11.16	11.35
3570	NYSE	ENZ	Mon, Aug 14, 2006	11.20	11.71	11.10	11.14
3569	NYSE	ENZ	Fri, Aug 11, 2006	11.40	11.55	11.01	11.14
3568	NYSE	ENZ	Thu, Aug 10, 2006	11.55	11.65	11.32	11.39
3567	NYSE	ENZ	Wed, Aug 9, 2006	11.76	12.12	11.60	11.65
3566	NYSE	ENZ	Tue, Aug 8, 2006	12.15	12.20	11.54	11.56
3565	NYSE	ENZ	Mon, Aug 7, 2006	12.27	12.30	11.93	12.05
3564	NYSE	ENZ	Fri, Aug 4, 2006	12.70	12.76	12.11	12.37
3563	NYSE	ENZ	Thu, Aug 3, 2006	12.08	12.59	12.07	12.48
3562	NYSE	ENZ	Wed, Aug 2, 2006	12.46	12.67	12.03	12.07
3561	NYSE	ENZ	Tue, Aug 1, 2006	12.80	12.85	12.30	12.44
3560	NYSE	ENZ	Mon, Jul 31, 2006	12.42	12.89	12.40	12.89
3559	NYSE	ENZ	Fri, Jul 28, 2006	12.59	12.82	12.43	12.60
3558	NYSE	ENZ	Thu, Jul 27, 2006	12.43	12.68	12.37	12.51
3557	NYSE	ENZ	Wed, Jul 26, 2006	12.45	12.70	12.30	12.52
3556	NYSE	ENZ	Tue, Jul 25, 2006	12.39	12.70	12.21	12.47
3555	NYSE	ENZ	Mon, Jul 24, 2006	12.23	12.47	12.14	12.39
3554	NYSE	ENZ	Fri, Jul 21, 2006	12.40	12.40	11.86	12.20
3553	NYSE	ENZ	Thu, Jul 20, 2006	12.50	12.70	12.15	12.44
3552	NYSE	ENZ	Wed, Jul 19, 2006	12.41	13.22	12.36	12.43
3551	NYSE	ENZ	Tue, Jul 18, 2006	12.15	12.44	11.55	12.35
3550	NYSE	ENZ	Mon, Jul 17, 2006	12.50	12.82	12.05	12.15
3549	NYSE	ENZ	Fri, Jul 14, 2006	12.60	13.00	12.50	12.70
3548	NYSE	ENZ	Thu, Jul 13, 2006	13.70	13.70	12.57	12.70
3547	NYSE	ENZ	Wed, Jul 12, 2006	14.29	14.40	13.86	13.86
3546	NYSE	ENZ	Tue, Jul 11, 2006	14.00	14.42	13.81	14.33
3545	NYSE	ENZ	Mon, Jul 10, 2006	14.70	14.80	13.90	14.06
3544	NYSE	ENZ	Fri, Jul 7, 2006	14.55	15.00	14.41	14.62
3543	NYSE	ENZ	Thu, Jul 6, 2006	14.90	14.90	14.42	14.55
3542	NYSE	ENZ	Wed, Jul 5, 2006	14.60	15.00	14.52	14.75
3541	NYSE	ENZ	Mon, Jul 3, 2006	15.17	15.17	14.85	14.97
3540	NYSE	ENZ	Fri, Jun 30, 2006	14.83	15.08	14.76	15.08
3539	NYSE	ENZ	Thu, Jun 29, 2006	14.30	15.25	14.25	14.87
3538	NYSE	ENZ	Wed, Jun 28, 2006	13.98	14.02	13.34	14.02
3537	NYSE	ENZ	Tue, Jun 27, 2006	14.45	14.59	13.51	13.94
3536	NYSE	ENZ	Mon, Jun 26, 2006	13.00	14.60	12.90	14.54
3535	NYSE	ENZ	Fri, Jun 23, 2006	12.68	13.78	12.28	13.00
3534	NYSE	ENZ	Thu, Jun 22, 2006	10.45	12.64	10.45	12.43
3533	NYSE	ENZ	Wed, Jun 21, 2006	9.80	10.52	9.65	10.45
3532	NYSE	ENZ	Tue, Jun 20, 2006	9.32	9.89	9.11	9.87
3531	NYSE	ENZ	Mon, Jun 19, 2006	9.75	9.80	9.32	9.41
3530	NYSE	ENZ	Fri, Jun 16, 2006	10.12	10.19	9.51	9.73
3529	NYSE	ENZ	Thu, Jun 15, 2006	9.57	10.30	9.54	10.17
3528	NYSE	ENZ	Wed, Jun 14, 2006	9.45	9.54	9.26	9.47
3527	NYSE	ENZ	Tue, Jun 13, 2006	9.72	10.02	9.50	9.53
3526	NYSE	ENZ	Mon, Jun 12, 2006	9.98	9.98	9.57	9.72
3525	NYSE	ENZ	Fri, Jun 9, 2006	10.39	10.51	10.02	10.08
3524	NYSE	ENZ	Thu, Jun 8, 2006	9.72	10.35	9.42	10.25
3523	NYSE	ENZ	Wed, Jun 7, 2006	9.77	10.10	9.67	9.77
3522	NYSE	ENZ	Tue, Jun 6, 2006	9.82	10.06	9.51	9.75
3521	NYSE	ENZ	Mon, Jun 5, 2006	10.30	10.35	9.70	9.81
3520	NYSE	ENZ	Fri, Jun 2, 2006	10.34	10.43	10.25	10.37
3519	NYSE	ENZ	Thu, Jun 1, 2006	10.26	10.44	10.22	10.44
3518	NYSE	ENZ	Wed, May 31, 2006	10.14	10.35	10.00	10.35
3517	NYSE	ENZ	Tue, May 30, 2006	10.23	10.37	10.05	10.14
3516	NYSE	ENZ	Fri, May 26, 2006	10.11	10.35	10.05	10.20
3515	NYSE	ENZ	Thu, May 25, 2006	10.22	10.27	9.89	10.11
3514	NYSE	ENZ	Wed, May 24, 2006	9.30	10.05	9.23	9.98
3513	NYSE	ENZ	Tue, May 23, 2006	9.70	9.82	9.25	9.30
3512	NYSE	ENZ	Mon, May 22, 2006	9.60	9.95	9.37	9.70
3511	NYSE	ENZ	Fri, May 19, 2006	9.53	9.72	9.30	9.63
3510	NYSE	ENZ	Thu, May 18, 2006	9.88	10.00	9.66	9.66
3509	NYSE	ENZ	Wed, May 17, 2006	9.91	10.09	9.75	9.92
3508	NYSE	ENZ	Tue, May 16, 2006	10.08	10.19	9.80	10.02
3507	NYSE	ENZ	Mon, May 15, 2006	10.29	10.35	9.98	10.08
3506	NYSE	ENZ	Fri, May 12, 2006	10.35	10.50	9.87	10.29
3505	NYSE	ENZ	Thu, May 11, 2006	10.69	10.75	10.12	10.34
3504	NYSE	ENZ	Wed, May 10, 2006	11.00	11.00	10.54	10.77
3503	NYSE	ENZ	Tue, May 9, 2006	11.12	11.12	10.75	10.99
3502	NYSE	ENZ	Mon, May 8, 2006	11.65	11.65	11.05	11.12
3501	NYSE	ENZ	Fri, May 5, 2006	11.46	11.76	11.41	11.65
3500	NYSE	ENZ	Thu, May 4, 2006	11.28	11.49	11.27	11.44
3499	NYSE	ENZ	Wed, May 3, 2006	11.42	11.70	11.05	11.28
3498	NYSE	ENZ	Tue, May 2, 2006	11.70	11.84	11.45	11.56
3497	NYSE	ENZ	Mon, May 1, 2006	12.38	12.49	11.61	11.64
3496	NYSE	ENZ	Fri, Apr 28, 2006	12.37	12.57	12.24	12.28
3495	NYSE	ENZ	Thu, Apr 27, 2006	12.55	12.86	12.37	12.45
3494	NYSE	ENZ	Wed, Apr 26, 2006	12.56	12.87	12.56	12.62
3493	NYSE	ENZ	Tue, Apr 25, 2006	12.85	12.85	12.43	12.57
3492	NYSE	ENZ	Mon, Apr 24, 2006	12.79	12.95	12.75	12.85
3491	NYSE	ENZ	Fri, Apr 21, 2006	13.20	13.20	12.69	12.76
3490	NYSE	ENZ	Thu, Apr 20, 2006	12.95	13.19	12.75	12.94
3489	NYSE	ENZ	Wed, Apr 19, 2006	13.11	13.32	13.00	13.22
3488	NYSE	ENZ	Tue, Apr 18, 2006	13.14	13.21	12.94	13.12
3487	NYSE	ENZ	Mon, Apr 17, 2006	12.94	13.06	12.80	13.06
3486	NYSE	ENZ	Thu, Apr 13, 2006	12.66	13.05	12.60	12.99
3485	NYSE	ENZ	Wed, Apr 12, 2006	12.43	12.81	12.40	12.76
3484	NYSE	ENZ	Tue, Apr 11, 2006	12.75	12.75	12.35	12.53
3483	NYSE	ENZ	Mon, Apr 10, 2006	12.55	12.77	12.47	12.73
3482	NYSE	ENZ	Fri, Apr 7, 2006	12.53	12.80	12.46	12.56
3481	NYSE	ENZ	Thu, Apr 6, 2006	12.70	12.72	12.35	12.51
3480	NYSE	ENZ	Wed, Apr 5, 2006	12.98	13.00	12.66	12.75
3479	NYSE	ENZ	Tue, Apr 4, 2006	13.06	13.20	12.80	12.95
3478	NYSE	ENZ	Mon, Apr 3, 2006	13.48	13.48	12.90	13.00
3477	NYSE	ENZ	Fri, Mar 31, 2006	13.43	13.50	13.32	13.50
3476	NYSE	ENZ	Thu, Mar 30, 2006	13.51	13.53	13.22	13.40
3475	NYSE	ENZ	Wed, Mar 29, 2006	13.11	13.59	13.11	13.48
3474	NYSE	ENZ	Tue, Mar 28, 2006	13.25	13.47	13.00	13.06
3473	NYSE	ENZ	Mon, Mar 27, 2006	12.84	13.30	12.71	13.20
3472	NYSE	ENZ	Fri, Mar 24, 2006	12.61	12.97	12.57	12.81
3471	NYSE	ENZ	Thu, Mar 23, 2006	12.25	12.70	12.22	12.58
3470	NYSE	ENZ	Wed, Mar 22, 2006	11.55	12.14	11.55	12.06
3469	NYSE	ENZ	Tue, Mar 21, 2006	11.93	12.00	11.55	11.67
3468	NYSE	ENZ	Mon, Mar 20, 2006	12.11	12.28	11.85	11.96
3467	NYSE	ENZ	Fri, Mar 17, 2006	12.26	12.35	12.05	12.12
3466	NYSE	ENZ	Thu, Mar 16, 2006	12.47	12.49	12.08	12.20
3465	NYSE	ENZ	Wed, Mar 15, 2006	12.44	12.49	12.17	12.38
3464	NYSE	ENZ	Tue, Mar 14, 2006	12.34	12.64	12.31	12.40
3463	NYSE	ENZ	Mon, Mar 13, 2006	12.58	12.82	12.23	12.30
3462	NYSE	ENZ	Fri, Mar 10, 2006	12.32	12.62	12.29	12.50
3461	NYSE	ENZ	Thu, Mar 9, 2006	12.41	12.54	12.01	12.22
3460	NYSE	ENZ	Wed, Mar 8, 2006	12.30	12.57	12.21	12.42
3459	NYSE	ENZ	Tue, Mar 7, 2006	12.64	12.92	12.25	12.32
3458	NYSE	ENZ	Mon, Mar 6, 2006	13.13	13.13	12.50	12.60
3457	NYSE	ENZ	Fri, Mar 3, 2006	13.45	13.64	13.14	13.16
3456	NYSE	ENZ	Thu, Mar 2, 2006	13.70	13.76	13.35	13.55
3455	NYSE	ENZ	Wed, Mar 1, 2006	13.17	13.70	13.00	13.55
3454	NYSE	ENZ	Tue, Feb 28, 2006	13.20	13.36	13.03	13.17
3453	NYSE	ENZ	Mon, Feb 27, 2006	13.22	13.60	13.18	13.53
3452	NYSE	ENZ	Fri, Feb 24, 2006	12.65	13.14	12.51	13.11
3451	NYSE	ENZ	Thu, Feb 23, 2006	12.37	12.75	12.35	12.55
3450	NYSE	ENZ	Wed, Feb 22, 2006	12.28	12.50	12.10	12.37
3449	NYSE	ENZ	Tue, Feb 21, 2006	12.55	12.55	12.07	12.18
3448	NYSE	ENZ	Fri, Feb 17, 2006	12.53	12.70	12.33	12.46
3447	NYSE	ENZ	Thu, Feb 16, 2006	12.30	12.54	12.25	12.54
3446	NYSE	ENZ	Wed, Feb 15, 2006	12.18	12.40	12.04	12.24
3445	NYSE	ENZ	Tue, Feb 14, 2006	12.13	12.44	12.00	12.21
3444	NYSE	ENZ	Mon, Feb 13, 2006	12.24	12.39	12.05	12.10
3443	NYSE	ENZ	Fri, Feb 10, 2006	12.24	12.40	12.03	12.25
3442	NYSE	ENZ	Thu, Feb 9, 2006	12.20	12.46	12.08	12.14
3441	NYSE	ENZ	Wed, Feb 8, 2006	12.20	12.33	12.00	12.17
3440	NYSE	ENZ	Tue, Feb 7, 2006	12.22	12.58	12.14	12.14
3439	NYSE	ENZ	Mon, Feb 6, 2006	12.30	12.52	12.09	12.40
3438	NYSE	ENZ	Fri, Feb 3, 2006	12.50	12.55	12.20	12.32
3437	NYSE	ENZ	Thu, Feb 2, 2006	13.04	13.09	12.39	12.48
3436	NYSE	ENZ	Wed, Feb 1, 2006	13.00	13.15	12.87	13.05
3435	NYSE	ENZ	Tue, Jan 31, 2006	12.80	13.09	12.79	13.04
3434	NYSE	ENZ	Mon, Jan 30, 2006	13.33	13.45	12.80	12.86
3433	NYSE	ENZ	Fri, Jan 27, 2006	13.39	13.50	13.25	13.31
3432	NYSE	ENZ	Thu, Jan 26, 2006	13.26	13.39	13.16	13.35
3431	NYSE	ENZ	Wed, Jan 25, 2006	13.38	13.38	13.08	13.22
3430	NYSE	ENZ	Tue, Jan 24, 2006	13.24	13.34	13.06	13.25
3429	NYSE	ENZ	Mon, Jan 23, 2006	13.30	13.35	12.94	13.22
3428	NYSE	ENZ	Fri, Jan 20, 2006	13.78	13.78	13.05	13.26
3427	NYSE	ENZ	Thu, Jan 19, 2006	13.65	13.93	13.40	13.72
3426	NYSE	ENZ	Wed, Jan 18, 2006	12.84	13.62	12.84	13.55
3425	NYSE	ENZ	Tue, Jan 17, 2006	12.95	13.18	12.80	12.94
3424	NYSE	ENZ	Fri, Jan 13, 2006	13.26	13.48	13.12	13.19
3423	NYSE	ENZ	Thu, Jan 12, 2006	13.42	13.42	13.10	13.28
3422	NYSE	ENZ	Wed, Jan 11, 2006	13.66	13.95	13.29	13.47
3421	NYSE	ENZ	Tue, Jan 10, 2006	13.12	13.67	13.05	13.63
3420	NYSE	ENZ	Mon, Jan 9, 2006	12.99	13.24	12.92	13.17
3419	NYSE	ENZ	Fri, Jan 6, 2006	12.50	13.36	12.45	13.02
3418	NYSE	ENZ	Thu, Jan 5, 2006	12.40	12.60	12.28	12.52
3417	NYSE	ENZ	Wed, Jan 4, 2006	12.57	12.59	12.35	12.40
3416	NYSE	ENZ	Tue, Jan 3, 2006	12.45	12.65	12.10	12.55
3415	NYSE	ENZ	Fri, Dec 30, 2005	12.50	12.54	12.35	12.42
3414	NYSE	ENZ	Thu, Dec 29, 2005	12.50	12.71	12.41	12.50
3413	NYSE	ENZ	Wed, Dec 28, 2005	12.68	12.95	12.43	12.52
3412	NYSE	ENZ	Tue, Dec 27, 2005	13.11	13.20	12.68	12.68
3411	NYSE	ENZ	Fri, Dec 23, 2005	13.00	13.14	12.94	13.07
3410	NYSE	ENZ	Thu, Dec 22, 2005	12.95	13.10	12.84	12.90
3409	NYSE	ENZ	Wed, Dec 21, 2005	12.70	12.96	12.61	12.96
3408	NYSE	ENZ	Tue, Dec 20, 2005	12.80	13.03	12.65	12.80
3407	NYSE	ENZ	Mon, Dec 19, 2005	12.95	13.10	12.75	12.81
3406	NYSE	ENZ	Fri, Dec 16, 2005	13.23	13.23	12.85	12.95
3405	NYSE	ENZ	Thu, Dec 15, 2005	13.10	13.40	12.89	13.19
3404	NYSE	ENZ	Wed, Dec 14, 2005	13.20	13.38	13.02	13.20
3403	NYSE	ENZ	Tue, Dec 13, 2005	13.55	13.87	12.99	13.15
3402	NYSE	ENZ	Mon, Dec 12, 2005	13.75	13.85	13.60	13.65
3401	NYSE	ENZ	Fri, Dec 9, 2005	13.56	13.95	13.56	13.69
3400	NYSE	ENZ	Thu, Dec 8, 2005	13.76	13.94	13.55	13.56
3399	NYSE	ENZ	Wed, Dec 7, 2005	13.97	14.04	13.70	13.75
3398	NYSE	ENZ	Tue, Dec 6, 2005	14.05	14.24	13.91	13.98
3397	NYSE	ENZ	Mon, Dec 5, 2005	14.04	14.11	13.84	14.00
3396	NYSE	ENZ	Fri, Dec 2, 2005	14.10	14.16	13.72	14.00
3395	NYSE	ENZ	Thu, Dec 1, 2005	13.81	14.13	13.66	14.01
3394	NYSE	ENZ	Wed, Nov 30, 2005	13.45	13.75	13.45	13.64
3393	NYSE	ENZ	Tue, Nov 29, 2005	13.80	13.80	13.38	13.47
3392	NYSE	ENZ	Mon, Nov 28, 2005	14.10	14.11	13.74	13.75
3391	NYSE	ENZ	Fri, Nov 25, 2005	14.25	14.25	13.65	14.00
3390	NYSE	ENZ	Wed, Nov 23, 2005	13.77	14.50	13.30	14.10
3389	NYSE	ENZ	Tue, Nov 22, 2005	13.95	13.98	13.68	13.87
3388	NYSE	ENZ	Mon, Nov 21, 2005	13.50	14.04	13.40	13.95
3387	NYSE	ENZ	Fri, Nov 18, 2005	13.50	13.59	13.29	13.48
3386	NYSE	ENZ	Thu, Nov 17, 2005	12.84	13.23	12.82	13.23
3385	NYSE	ENZ	Wed, Nov 16, 2005	12.89	13.02	12.60	12.74
3384	NYSE	ENZ	Tue, Nov 15, 2005	13.05	13.43	12.86	12.90
3383	NYSE	ENZ	Mon, Nov 14, 2005	13.42	13.53	13.06	13.10
3382	NYSE	ENZ	Fri, Nov 11, 2005	13.69	13.72	13.31	13.60
3381	NYSE	ENZ	Thu, Nov 10, 2005	13.16	13.76	13.04	13.71
3380	NYSE	ENZ	Wed, Nov 9, 2005	13.00	13.29	13.00	13.13
3379	NYSE	ENZ	Tue, Nov 8, 2005	13.48	13.48	13.00	13.07
3378	NYSE	ENZ	Mon, Nov 7, 2005	13.52	13.64	13.48	13.58
3377	NYSE	ENZ	Fri, Nov 4, 2005	13.81	13.81	13.29	13.52
3376	NYSE	ENZ	Thu, Nov 3, 2005	14.04	14.22	13.62	13.83
3375	NYSE	ENZ	Wed, Nov 2, 2005	13.16	13.83	13.15	13.83
3374	NYSE	ENZ	Tue, Nov 1, 2005	13.50	13.57	13.12	13.13
3373	NYSE	ENZ	Mon, Oct 31, 2005	13.31	13.70	13.24	13.64
3372	NYSE	ENZ	Fri, Oct 28, 2005	13.02	13.55	13.02	13.31
3371	NYSE	ENZ	Thu, Oct 27, 2005	13.37	13.43	12.90	12.92
3370	NYSE	ENZ	Wed, Oct 26, 2005	13.36	13.98	13.33	13.36
3369	NYSE	ENZ	Tue, Oct 25, 2005	13.60	13.66	13.15	13.40
3368	NYSE	ENZ	Mon, Oct 24, 2005	13.20	13.78	13.02	13.78
3367	NYSE	ENZ	Fri, Oct 21, 2005	13.26	13.46	13.05	13.12
3366	NYSE	ENZ	Thu, Oct 20, 2005	13.63	13.64	13.12	13.25
3365	NYSE	ENZ	Wed, Oct 19, 2005	13.30	13.73	13.04	13.73
3364	NYSE	ENZ	Tue, Oct 18, 2005	13.50	13.75	13.40	13.43
3363	NYSE	ENZ	Mon, Oct 17, 2005	13.84	13.95	13.28	13.49
3362	NYSE	ENZ	Fri, Oct 14, 2005	13.65	13.83	13.40	13.69
3361	NYSE	ENZ	Thu, Oct 13, 2005	13.20	13.79	13.20	13.50
3360	NYSE	ENZ	Wed, Oct 12, 2005	13.25	13.38	12.77	13.20
3359	NYSE	ENZ	Tue, Oct 11, 2005	13.50	14.25	13.18	13.19
3358	NYSE	ENZ	Mon, Oct 10, 2005	13.80	13.85	13.50	13.50
3357	NYSE	ENZ	Fri, Oct 7, 2005	13.73	14.00	13.71	13.77
3356	NYSE	ENZ	Thu, Oct 6, 2005	13.72	14.49	13.68	13.80
3355	NYSE	ENZ	Wed, Oct 5, 2005	14.74	14.74	13.82	13.82
3354	NYSE	ENZ	Tue, Oct 4, 2005	14.67	15.31	14.67	14.86
3353	NYSE	ENZ	Mon, Oct 3, 2005	14.36	15.26	14.36	14.77
3352	NYSE	ENZ	Fri, Sep 30, 2005	15.72	15.72	15.20	15.36
3351	NYSE	ENZ	Thu, Sep 29, 2005	14.85	15.53	14.70	15.53
3350	NYSE	ENZ	Wed, Sep 28, 2005	14.85	15.19	14.78	14.80
3349	NYSE	ENZ	Tue, Sep 27, 2005	15.52	15.52	14.98	15.00
3348	NYSE	ENZ	Mon, Sep 26, 2005	15.92	16.25	15.40	15.50
3347	NYSE	ENZ	Fri, Sep 23, 2005	15.66	15.94	15.52	15.81
3346	NYSE	ENZ	Thu, Sep 22, 2005	15.70	15.85	15.45	15.61
3345	NYSE	ENZ	Wed, Sep 21, 2005	15.54	15.82	15.36	15.69
3344	NYSE	ENZ	Tue, Sep 20, 2005	15.88	16.08	15.64	15.74
3343	NYSE	ENZ	Mon, Sep 19, 2005	16.05	16.09	15.72	15.85
3342	NYSE	ENZ	Fri, Sep 16, 2005	15.72	16.29	15.46	15.93
3341	NYSE	ENZ	Thu, Sep 15, 2005	15.85	15.90	15.51	15.60
3340	NYSE	ENZ	Wed, Sep 14, 2005	15.55	16.41	15.55	15.83
3339	NYSE	ENZ	Tue, Sep 13, 2005	16.76	16.79	16.16	16.23
3338	NYSE	ENZ	Mon, Sep 12, 2005	16.51	16.84	16.50	16.76
3337	NYSE	ENZ	Fri, Sep 9, 2005	16.34	16.65	16.32	16.57
3336	NYSE	ENZ	Thu, Sep 8, 2005	16.36	16.46	16.07	16.34
3335	NYSE	ENZ	Wed, Sep 7, 2005	16.47	16.54	16.19	16.46
3334	NYSE	ENZ	Tue, Sep 6, 2005	16.18	16.50	16.10	16.47
3333	NYSE	ENZ	Fri, Sep 2, 2005	16.10	16.30	15.86	16.05
3332	NYSE	ENZ	Thu, Sep 1, 2005	15.84	16.23	15.83	16.06
3331	NYSE	ENZ	Wed, Aug 31, 2005	15.29	15.90	15.20	15.84
3330	NYSE	ENZ	Tue, Aug 30, 2005	15.45	15.50	15.10	15.29
3329	NYSE	ENZ	Mon, Aug 29, 2005	14.68	15.50	14.54	15.50
3328	NYSE	ENZ	Fri, Aug 26, 2005	14.80	15.01	14.61	14.86
3327	NYSE	ENZ	Thu, Aug 25, 2005	14.65	15.18	14.65	15.08
3326	NYSE	ENZ	Wed, Aug 24, 2005	15.00	15.22	14.70	14.89
3325	NYSE	ENZ	Tue, Aug 23, 2005	15.04	15.04	14.55	15.02
3324	NYSE	ENZ	Mon, Aug 22, 2005	15.07	15.24	14.93	15.14
3323	NYSE	ENZ	Fri, Aug 19, 2005	14.89	15.33	14.89	15.15
3322	NYSE	ENZ	Thu, Aug 18, 2005	15.20	15.20	14.90	14.99
3321	NYSE	ENZ	Wed, Aug 17, 2005	15.21	15.48	15.09	15.30
3320	NYSE	ENZ	Tue, Aug 16, 2005	15.65	15.65	15.05	15.20
3319	NYSE	ENZ	Mon, Aug 15, 2005	15.20	15.98	15.15	15.70
3318	NYSE	ENZ	Fri, Aug 12, 2005	15.65	15.65	15.00	15.20
3317	NYSE	ENZ	Thu, Aug 11, 2005	15.19	15.83	15.17	15.72
3316	NYSE	ENZ	Wed, Aug 10, 2005	16.06	16.33	15.16	15.33
3315	NYSE	ENZ	Tue, Aug 9, 2005	15.94	16.10	15.81	16.04
3314	NYSE	ENZ	Mon, Aug 8, 2005	16.32	16.52	15.82	15.88
3313	NYSE	ENZ	Fri, Aug 5, 2005	17.08	17.15	16.25	16.36
3312	NYSE	ENZ	Thu, Aug 4, 2005	17.33	17.49	16.85	17.10
3311	NYSE	ENZ	Wed, Aug 3, 2005	16.90	17.30	16.79	17.30
3310	NYSE	ENZ	Tue, Aug 2, 2005	16.70	16.94	16.61	16.94
3309	NYSE	ENZ	Mon, Aug 1, 2005	16.80	16.80	16.50	16.70
3308	NYSE	ENZ	Fri, Jul 29, 2005	16.87	17.10	16.60	16.78
3307	NYSE	ENZ	Thu, Jul 28, 2005	16.94	17.19	16.89	16.96
3306	NYSE	ENZ	Wed, Jul 27, 2005	16.88	16.94	16.55	16.89
3305	NYSE	ENZ	Tue, Jul 26, 2005	16.45	17.04	16.42	16.84
3304	NYSE	ENZ	Mon, Jul 25, 2005	16.74	16.74	16.26	16.50
3303	NYSE	ENZ	Fri, Jul 22, 2005	16.85	16.98	16.21	16.76
3302	NYSE	ENZ	Thu, Jul 21, 2005	17.32	17.32	16.75	16.80
3301	NYSE	ENZ	Wed, Jul 20, 2005	16.90	17.31	16.86	17.22
3300	NYSE	ENZ	Tue, Jul 19, 2005	16.83	17.17	16.53	17.05
3299	NYSE	ENZ	Mon, Jul 18, 2005	17.32	17.32	16.69	16.80
3298	NYSE	ENZ	Fri, Jul 15, 2005	17.25	17.42	17.25	17.35
3297	NYSE	ENZ	Thu, Jul 14, 2005	17.60	17.68	17.20	17.38
3296	NYSE	ENZ	Wed, Jul 13, 2005	17.85	17.89	17.25	17.44
3295	NYSE	ENZ	Tue, Jul 12, 2005	18.06	18.11	17.68	17.90
3294	NYSE	ENZ	Mon, Jul 11, 2005	17.73	18.06	17.43	18.06
3293	NYSE	ENZ	Fri, Jul 8, 2005	17.24	17.81	17.20	17.69
3292	NYSE	ENZ	Thu, Jul 7, 2005	17.16	17.39	16.50	17.25
3291	NYSE	ENZ	Wed, Jul 6, 2005	17.80	17.99	17.39	17.46
3290	NYSE	ENZ	Tue, Jul 5, 2005	17.42	17.99	17.29	17.84
3289	NYSE	ENZ	Fri, Jul 1, 2005	18.00	18.05	17.40	17.52
3288	NYSE	ENZ	Thu, Jun 30, 2005	18.33	18.50	17.89	17.93
3287	NYSE	ENZ	Wed, Jun 29, 2005	18.00	18.31	17.91	18.24
3286	NYSE	ENZ	Tue, Jun 28, 2005	17.30	18.06	17.18	18.05
3285	NYSE	ENZ	Mon, Jun 27, 2005	17.70	17.94	17.29	17.30
3284	NYSE	ENZ	Fri, Jun 24, 2005	17.78	18.25	17.15	17.75
3283	NYSE	ENZ	Thu, Jun 23, 2005	16.64	18.25	16.50	17.98
3282	NYSE	ENZ	Wed, Jun 22, 2005	15.94	16.52	15.86	16.50
3281	NYSE	ENZ	Tue, Jun 21, 2005	15.71	15.76	15.38	15.56
3280	NYSE	ENZ	Mon, Jun 20, 2005	15.75	15.95	15.60	15.71
3279	NYSE	ENZ	Fri, Jun 17, 2005	15.64	15.95	15.27	15.81
3278	NYSE	ENZ	Thu, Jun 16, 2005	14.50	15.64	14.44	15.64
3277	NYSE	ENZ	Wed, Jun 15, 2005	14.26	14.52	14.23	14.49
3276	NYSE	ENZ	Tue, Jun 14, 2005	14.33	14.50	13.81	14.16
3275	NYSE	ENZ	Mon, Jun 13, 2005	14.18	14.49	14.13	14.37
3274	NYSE	ENZ	Fri, Jun 10, 2005	14.43	14.43	14.02	14.12
3273	NYSE	ENZ	Thu, Jun 9, 2005	14.63	14.88	14.26	14.73
3272	NYSE	ENZ	Wed, Jun 8, 2005	14.98	15.18	14.58	14.58
3271	NYSE	ENZ	Tue, Jun 7, 2005	14.94	15.35	14.89	15.00
3270	NYSE	ENZ	Mon, Jun 6, 2005	14.88	15.03	14.63	15.02
3269	NYSE	ENZ	Fri, Jun 3, 2005	15.50	15.51	14.82	14.82
3268	NYSE	ENZ	Thu, Jun 2, 2005	15.49	15.78	15.20	15.43
3267	NYSE	ENZ	Wed, Jun 1, 2005	15.20	15.55	15.20	15.47
3266	NYSE	ENZ	Tue, May 31, 2005	15.30	15.40	15.00	15.27
3265	NYSE	ENZ	Fri, May 27, 2005	15.19	15.47	15.10	15.29
3264	NYSE	ENZ	Thu, May 26, 2005	14.85	15.33	14.83	15.19
3263	NYSE	ENZ	Wed, May 25, 2005	15.32	15.51	14.72	14.75
3262	NYSE	ENZ	Tue, May 24, 2005	15.19	15.46	15.05	15.46
3261	NYSE	ENZ	Mon, May 23, 2005	15.18	15.55	15.14	15.29
3260	NYSE	ENZ	Fri, May 20, 2005	15.52	15.52	15.17	15.30
3259	NYSE	ENZ	Thu, May 19, 2005	15.57	15.60	15.28	15.55
3258	NYSE	ENZ	Wed, May 18, 2005	15.10	15.79	15.04	15.69
3257	NYSE	ENZ	Tue, May 17, 2005	15.05	15.08	14.70	15.00
3256	NYSE	ENZ	Mon, May 16, 2005	14.95	15.31	14.86	15.15
3255	NYSE	ENZ	Fri, May 13, 2005	15.30	15.30	14.75	15.00
3254	NYSE	ENZ	Thu, May 12, 2005	15.24	15.80	15.14	15.30
3253	NYSE	ENZ	Wed, May 11, 2005	15.26	15.26	14.70	15.19
3252	NYSE	ENZ	Tue, May 10, 2005	15.13	15.45	15.04	15.27
3251	NYSE	ENZ	Mon, May 9, 2005	15.25	15.30	15.00	15.28
3250	NYSE	ENZ	Fri, May 6, 2005	15.20	15.24	14.76	15.01
3249	NYSE	ENZ	Thu, May 5, 2005	14.70	15.05	14.63	15.04
3248	NYSE	ENZ	Wed, May 4, 2005	14.31	14.82	14.20	14.80
3247	NYSE	ENZ	Tue, May 3, 2005	13.98	14.44	13.98	14.29
3246	NYSE	ENZ	Mon, May 2, 2005	13.66	14.11	13.64	14.08
3245	NYSE	ENZ	Fri, Apr 29, 2005	13.90	13.95	13.15	13.62
3244	NYSE	ENZ	Thu, Apr 28, 2005	14.35	14.35	13.85	13.86
3243	NYSE	ENZ	Wed, Apr 27, 2005	14.31	14.43	14.06	14.40
3242	NYSE	ENZ	Tue, Apr 26, 2005	14.26	14.62	14.17	14.36
3241	NYSE	ENZ	Mon, Apr 25, 2005	14.11	14.50	14.03	14.36
3240	NYSE	ENZ	Fri, Apr 22, 2005	14.63	14.63	14.00	14.06
3239	NYSE	ENZ	Thu, Apr 21, 2005	14.15	14.72	13.93	14.63
3238	NYSE	ENZ	Wed, Apr 20, 2005	14.27	14.35	13.95	14.01
3237	NYSE	ENZ	Tue, Apr 19, 2005	14.20	14.34	13.96	14.26
3236	NYSE	ENZ	Mon, Apr 18, 2005	13.72	14.10	13.51	13.98
3235	NYSE	ENZ	Fri, Apr 15, 2005	13.81	14.31	13.63	13.64
3234	NYSE	ENZ	Thu, Apr 14, 2005	13.98	14.05	13.81	13.81
3233	NYSE	ENZ	Wed, Apr 13, 2005	14.10	14.29	13.87	13.93
3232	NYSE	ENZ	Tue, Apr 12, 2005	13.90	14.30	13.41	14.09
3231	NYSE	ENZ	Mon, Apr 11, 2005	14.02	14.09	13.95	13.96
3230	NYSE	ENZ	Fri, Apr 8, 2005	14.36	14.58	14.01	14.07
3229	NYSE	ENZ	Thu, Apr 7, 2005	14.17	14.35	14.05	14.24
3228	NYSE	ENZ	Wed, Apr 6, 2005	14.24	14.36	14.07	14.07
3227	NYSE	ENZ	Tue, Apr 5, 2005	14.26	14.52	13.95	14.11
3226	NYSE	ENZ	Mon, Apr 4, 2005	14.19	14.40	13.86	14.26
3225	NYSE	ENZ	Fri, Apr 1, 2005	14.43	14.68	14.08	14.31
3224	NYSE	ENZ	Thu, Mar 31, 2005	14.70	14.70	14.25	14.42
3223	NYSE	ENZ	Wed, Mar 30, 2005	14.45	14.66	14.31	14.66
3222	NYSE	ENZ	Tue, Mar 29, 2005	14.60	14.85	14.27	14.42
3221	NYSE	ENZ	Mon, Mar 28, 2005	14.77	14.87	14.59	14.65
3220	NYSE	ENZ	Thu, Mar 24, 2005	14.65	14.90	14.63	14.70
3219	NYSE	ENZ	Wed, Mar 23, 2005	14.77	14.83	14.63	14.65
3218	NYSE	ENZ	Tue, Mar 22, 2005	15.02	15.19	14.75	14.78
3217	NYSE	ENZ	Mon, Mar 21, 2005	14.84	15.05	14.55	15.00
3216	NYSE	ENZ	Fri, Mar 18, 2005	14.89	14.91	14.65	14.81
3215	NYSE	ENZ	Thu, Mar 17, 2005	14.92	14.99	14.75	14.89
3214	NYSE	ENZ	Wed, Mar 16, 2005	15.01	15.45	14.77	14.82
3213	NYSE	ENZ	Tue, Mar 15, 2005	15.50	15.75	15.14	15.25
3212	NYSE	ENZ	Mon, Mar 14, 2005	14.65	15.40	14.60	15.34
3211	NYSE	ENZ	Fri, Mar 11, 2005	14.52	14.84	14.44	14.51
3210	NYSE	ENZ	Thu, Mar 10, 2005	15.00	15.30	14.67	14.67
3209	NYSE	ENZ	Wed, Mar 9, 2005	15.15	15.28	14.78	15.00
3208	NYSE	ENZ	Tue, Mar 8, 2005	15.25	15.57	15.16	15.16
3207	NYSE	ENZ	Mon, Mar 7, 2005	15.56	15.80	15.15	15.28
3206	NYSE	ENZ	Fri, Mar 4, 2005	15.88	15.97	15.45	15.52
3205	NYSE	ENZ	Thu, Mar 3, 2005	16.15	16.36	15.65	15.68
3204	NYSE	ENZ	Wed, Mar 2, 2005	16.24	16.49	15.95	16.08
3203	NYSE	ENZ	Tue, Mar 1, 2005	16.30	16.82	16.20	16.39
3202	NYSE	ENZ	Mon, Feb 28, 2005	16.75	16.89	16.17	16.27
3201	NYSE	ENZ	Fri, Feb 25, 2005	17.02	17.15	16.79	16.92
3200	NYSE	ENZ	Thu, Feb 24, 2005	16.60	17.21	16.55	17.01
3199	NYSE	ENZ	Wed, Feb 23, 2005	16.95	17.07	16.45	16.73
3198	NYSE	ENZ	Tue, Feb 22, 2005	17.50	17.50	16.80	16.80
3197	NYSE	ENZ	Fri, Feb 18, 2005	17.82	17.90	17.50	17.66
3196	NYSE	ENZ	Thu, Feb 17, 2005	18.00	18.09	17.67	17.77
3195	NYSE	ENZ	Wed, Feb 16, 2005	18.10	18.10	17.89	17.98
3194	NYSE	ENZ	Tue, Feb 15, 2005	18.16	18.36	18.00	18.05
3193	NYSE	ENZ	Mon, Feb 14, 2005	18.49	18.49	17.98	18.15
3192	NYSE	ENZ	Fri, Feb 11, 2005	17.96	18.53	17.65	18.49
3191	NYSE	ENZ	Thu, Feb 10, 2005	18.20	18.25	17.76	17.95
3190	NYSE	ENZ	Wed, Feb 9, 2005	18.90	19.00	18.05	18.07
3189	NYSE	ENZ	Tue, Feb 8, 2005	18.90	19.12	18.77	19.00
3188	NYSE	ENZ	Mon, Feb 7, 2005	19.16	19.35	18.65	19.00
3187	NYSE	ENZ	Fri, Feb 4, 2005	18.35	19.37	18.35	19.27
3186	NYSE	ENZ	Thu, Feb 3, 2005	18.70	18.70	18.15	18.32
3185	NYSE	ENZ	Wed, Feb 2, 2005	18.43	18.62	18.37	18.62
3184	NYSE	ENZ	Tue, Feb 1, 2005	18.15	18.40	18.00	18.38
3183	NYSE	ENZ	Mon, Jan 31, 2005	17.70	18.21	17.70	18.13
3182	NYSE	ENZ	Fri, Jan 28, 2005	18.25	18.34	17.66	17.70
3181	NYSE	ENZ	Thu, Jan 27, 2005	18.25	18.52	17.95	18.30
3180	NYSE	ENZ	Wed, Jan 26, 2005	17.77	18.16	17.77	18.16
3179	NYSE	ENZ	Tue, Jan 25, 2005	17.35	17.75	17.33	17.61
3178	NYSE	ENZ	Mon, Jan 24, 2005	17.76	17.82	17.17	17.27
3177	NYSE	ENZ	Fri, Jan 21, 2005	18.12	18.12	17.60	17.66
3176	NYSE	ENZ	Thu, Jan 20, 2005	18.35	18.35	17.55	18.12
3175	NYSE	ENZ	Wed, Jan 19, 2005	18.60	18.70	18.10	18.35
3174	NYSE	ENZ	Tue, Jan 18, 2005	18.35	18.73	18.26	18.71
3173	NYSE	ENZ	Fri, Jan 14, 2005	18.55	18.63	18.21	18.46
3172	NYSE	ENZ	Thu, Jan 13, 2005	18.61	18.87	18.39	18.47
3171	NYSE	ENZ	Wed, Jan 12, 2005	18.75	18.90	18.32	18.81
3170	NYSE	ENZ	Tue, Jan 11, 2005	19.00	19.07	18.65	18.70
3169	NYSE	ENZ	Mon, Jan 10, 2005	18.40	19.30	18.31	19.00
3168	NYSE	ENZ	Fri, Jan 7, 2005	18.59	18.85	18.30	18.30
3167	NYSE	ENZ	Thu, Jan 6, 2005	18.20	18.82	18.20	18.49
3166	NYSE	ENZ	Wed, Jan 5, 2005	18.69	19.08	18.45	18.45
3165	NYSE	ENZ	Tue, Jan 4, 2005	19.30	19.40	18.76	18.92
3164	NYSE	ENZ	Mon, Jan 3, 2005	19.55	19.55	18.86	19.30
3163	NYSE	ENZ	Fri, Dec 31, 2004	19.46	19.54	19.30	19.47
3162	NYSE	ENZ	Thu, Dec 30, 2004	19.75	19.75	19.50	19.52
3161	NYSE	ENZ	Wed, Dec 29, 2004	19.85	20.00	19.63	19.71
3160	NYSE	ENZ	Tue, Dec 28, 2004	19.17	19.93	19.15	19.93
3159	NYSE	ENZ	Mon, Dec 27, 2004	19.55	19.80	19.24	19.26
3158	NYSE	ENZ	Thu, Dec 23, 2004	19.60	19.96	19.60	19.80
3157	NYSE	ENZ	Wed, Dec 22, 2004	19.25	19.65	19.22	19.65
3156	NYSE	ENZ	Tue, Dec 21, 2004	18.82	19.43	18.80	19.24
3155	NYSE	ENZ	Mon, Dec 20, 2004	18.80	19.25	18.80	18.84
3154	NYSE	ENZ	Fri, Dec 17, 2004	18.80	18.85	18.57	18.73
3153	NYSE	ENZ	Thu, Dec 16, 2004	18.85	18.91	18.56	18.71
3152	NYSE	ENZ	Wed, Dec 15, 2004	18.99	19.20	18.70	18.88
3151	NYSE	ENZ	Tue, Dec 14, 2004	18.95	19.35	18.86	18.98
3150	NYSE	ENZ	Mon, Dec 13, 2004	19.25	19.30	18.51	19.20
3149	NYSE	ENZ	Fri, Dec 10, 2004	19.03	19.47	18.83	19.23
3148	NYSE	ENZ	Thu, Dec 9, 2004	18.92	19.18	18.59	19.11
3147	NYSE	ENZ	Wed, Dec 8, 2004	18.56	19.05	18.46	18.89
3146	NYSE	ENZ	Tue, Dec 7, 2004	19.17	19.60	18.55	18.55
3145	NYSE	ENZ	Mon, Dec 6, 2004	19.40	19.45	19.11	19.17
3144	NYSE	ENZ	Fri, Dec 3, 2004	20.40	20.40	19.56	19.66
3143	NYSE	ENZ	Thu, Dec 2, 2004	19.54	20.66	19.54	20.40
3142	NYSE	ENZ	Wed, Dec 1, 2004	19.30	19.70	19.25	19.50
3141	NYSE	ENZ	Tue, Nov 30, 2004	18.97	19.30	18.75	19.25
3140	NYSE	ENZ	Mon, Nov 29, 2004	18.37	19.22	18.37	19.07
3139	NYSE	ENZ	Fri, Nov 26, 2004	18.67	18.82	18.47	18.47
3138	NYSE	ENZ	Wed, Nov 24, 2004	18.66	18.83	18.53	18.72
3137	NYSE	ENZ	Tue, Nov 23, 2004	18.44	18.75	18.08	18.66
3136	NYSE	ENZ	Mon, Nov 22, 2004	17.85	18.44	17.78	18.44
3135	NYSE	ENZ	Fri, Nov 19, 2004	18.25	18.30	17.75	17.90
3134	NYSE	ENZ	Thu, Nov 18, 2004	18.70	18.76	18.22	18.42
3133	NYSE	ENZ	Wed, Nov 17, 2004	18.54	19.30	18.54	18.90
3132	NYSE	ENZ	Tue, Nov 16, 2004	18.35	18.83	18.32	18.64
3131	NYSE	ENZ	Mon, Nov 15, 2004	18.80	18.90	18.20	18.40
3130	NYSE	ENZ	Fri, Nov 12, 2004	18.64	18.75	18.37	18.69
3129	NYSE	ENZ	Thu, Nov 11, 2004	18.70	18.87	18.42	18.69
3128	NYSE	ENZ	Wed, Nov 10, 2004	17.95	18.80	17.95	18.70
3127	NYSE	ENZ	Tue, Nov 9, 2004	18.00	18.29	17.98	18.16
3126	NYSE	ENZ	Mon, Nov 8, 2004	18.30	18.37	17.90	18.13
3125	NYSE	ENZ	Fri, Nov 5, 2004	18.00	18.39	17.83	18.39
3124	NYSE	ENZ	Thu, Nov 4, 2004	17.70	17.99	17.49	17.91
3123	NYSE	ENZ	Wed, Nov 3, 2004	17.50	17.95	17.50	17.74
3122	NYSE	ENZ	Tue, Nov 2, 2004	17.57	17.85	17.35	17.42
3121	NYSE	ENZ	Mon, Nov 1, 2004	17.60	17.72	17.40	17.62
3120	NYSE	ENZ	Fri, Oct 29, 2004	17.71	17.97	17.38	17.69
3119	NYSE	ENZ	Thu, Oct 28, 2004	17.55	17.78	17.40	17.68
3118	NYSE	ENZ	Wed, Oct 27, 2004	17.66	17.79	17.50	17.65
3117	NYSE	ENZ	Tue, Oct 26, 2004	17.12	17.65	16.81	17.63
3116	NYSE	ENZ	Mon, Oct 25, 2004	16.70	17.17	16.52	17.02
3115	NYSE	ENZ	Fri, Oct 22, 2004	16.90	17.17	16.75	16.80
3114	NYSE	ENZ	Thu, Oct 21, 2004	16.05	16.88	16.00	16.82
3113	NYSE	ENZ	Wed, Oct 20, 2004	15.33	16.04	15.29	15.93
3112	NYSE	ENZ	Tue, Oct 19, 2004	15.62	15.71	15.27	15.38
3111	NYSE	ENZ	Mon, Oct 18, 2004	15.10	15.82	14.87	15.71
3110	NYSE	ENZ	Fri, Oct 15, 2004	14.91	15.61	14.67	15.06
3109	NYSE	ENZ	Thu, Oct 14, 2004	14.90	15.13	14.59	14.88
3108	NYSE	ENZ	Wed, Oct 13, 2004	15.10	15.10	14.52	14.89
3107	NYSE	ENZ	Tue, Oct 12, 2004	15.31	15.31	14.92	15.04
3106	NYSE	ENZ	Mon, Oct 11, 2004	15.24	15.55	15.24	15.40
3105	NYSE	ENZ	Fri, Oct 8, 2004	15.43	15.44	15.14	15.24
3104	NYSE	ENZ	Thu, Oct 7, 2004	15.64	15.67	15.31	15.56
3103	NYSE	ENZ	Wed, Oct 6, 2004	15.09	15.71	15.06	15.64
3102	NYSE	ENZ	Tue, Oct 5, 2004	14.95	15.24	14.76	15.18
3101	NYSE	ENZ	Mon, Oct 4, 2004	14.54	15.10	14.54	14.97
3100	NYSE	ENZ	Fri, Oct 1, 2004	14.29	14.66	14.27	14.57
3099	NYSE	ENZ	Thu, Sep 30, 2004	14.83	14.83	14.21	14.29
3098	NYSE	ENZ	Wed, Sep 29, 2004	14.48	14.86	14.38	14.72
3097	NYSE	ENZ	Tue, Sep 28, 2004	14.29	14.50	14.23	14.38
3096	NYSE	ENZ	Mon, Sep 27, 2004	14.33	14.36	14.19	14.29
3095	NYSE	ENZ	Fri, Sep 24, 2004	14.37	14.50	14.24	14.36
3094	NYSE	ENZ	Thu, Sep 23, 2004	14.38	14.63	14.24	14.37
3093	NYSE	ENZ	Wed, Sep 22, 2004	14.67	14.67	14.21	14.29
3092	NYSE	ENZ	Tue, Sep 21, 2004	14.57	14.74	14.35	14.74
3091	NYSE	ENZ	Mon, Sep 20, 2004	14.71	15.00	14.22	14.51
3090	NYSE	ENZ	Fri, Sep 17, 2004	14.86	14.86	14.49	14.70
3089	NYSE	ENZ	Thu, Sep 16, 2004	14.38	14.76	14.38	14.76
3088	NYSE	ENZ	Wed, Sep 15, 2004	14.43	14.44	13.89	14.38
3087	NYSE	ENZ	Tue, Sep 14, 2004	14.05	14.51	13.77	14.43
3086	NYSE	ENZ	Mon, Sep 13, 2004	14.05	14.20	13.95	14.16
3085	NYSE	ENZ	Fri, Sep 10, 2004	13.81	14.05	13.61	14.05
3084	NYSE	ENZ	Thu, Sep 9, 2004	13.44	13.90	13.37	13.79
3083	NYSE	ENZ	Wed, Sep 8, 2004	13.64	13.81	13.33	13.34
3082	NYSE	ENZ	Tue, Sep 7, 2004	13.81	13.91	13.43	13.66
3081	NYSE	ENZ	Fri, Sep 3, 2004	13.74	13.91	13.36	13.78
3080	NYSE	ENZ	Thu, Sep 2, 2004	13.14	13.80	13.14	13.77
3079	NYSE	ENZ	Wed, Sep 1, 2004	13.14	13.69	13.14	13.22
3078	NYSE	ENZ	Tue, Aug 31, 2004	13.05	13.22	12.87	13.14
3077	NYSE	ENZ	Mon, Aug 30, 2004	13.56	13.56	12.95	12.95
3076	NYSE	ENZ	Fri, Aug 27, 2004	12.91	13.56	12.91	13.50
3075	NYSE	ENZ	Thu, Aug 26, 2004	13.33	13.33	12.91	12.91
3074	NYSE	ENZ	Wed, Aug 25, 2004	13.15	13.42	12.93	13.28
3073	NYSE	ENZ	Tue, Aug 24, 2004	13.26	13.41	12.98	13.15
3072	NYSE	ENZ	Mon, Aug 23, 2004	13.48	13.53	13.10	13.26
3071	NYSE	ENZ	Fri, Aug 20, 2004	13.00	13.52	12.81	13.48
3070	NYSE	ENZ	Thu, Aug 19, 2004	13.10	13.26	12.88	13.01
3069	NYSE	ENZ	Wed, Aug 18, 2004	12.95	13.33	12.80	13.18
3068	NYSE	ENZ	Tue, Aug 17, 2004	12.71	13.05	12.62	12.97
3067	NYSE	ENZ	Mon, Aug 16, 2004	12.19	12.68	12.14	12.62
3066	NYSE	ENZ	Fri, Aug 13, 2004	12.47	12.51	12.12	12.19
3065	NYSE	ENZ	Thu, Aug 12, 2004	12.43	12.45	12.10	12.43
3064	NYSE	ENZ	Wed, Aug 11, 2004	11.79	12.59	11.52	12.52
3063	NYSE	ENZ	Tue, Aug 10, 2004	11.69	11.91	11.46	11.89
3062	NYSE	ENZ	Mon, Aug 9, 2004	11.16	11.79	11.15	11.71
3061	NYSE	ENZ	Fri, Aug 6, 2004	12.19	12.20	11.14	11.15
3060	NYSE	ENZ	Thu, Aug 5, 2004	12.96	12.96	12.19	12.20
3059	NYSE	ENZ	Wed, Aug 4, 2004	12.67	13.00	12.57	12.96
3058	NYSE	ENZ	Tue, Aug 3, 2004	12.71	12.84	12.57	12.72
3057	NYSE	ENZ	Mon, Aug 2, 2004	12.95	12.99	12.65	12.79
3056	NYSE	ENZ	Fri, Jul 30, 2004	13.00	13.24	12.89	12.99
3055	NYSE	ENZ	Thu, Jul 29, 2004	12.91	13.14	12.81	13.02
3054	NYSE	ENZ	Wed, Jul 28, 2004	12.54	12.86	12.20	12.86
3053	NYSE	ENZ	Tue, Jul 27, 2004	12.35	12.67	12.33	12.54
3052	NYSE	ENZ	Mon, Jul 26, 2004	12.55	12.67	12.24	12.35
3051	NYSE	ENZ	Fri, Jul 23, 2004	12.79	12.85	12.50	12.51
3050	NYSE	ENZ	Thu, Jul 22, 2004	13.07	13.35	12.61	12.84
3049	NYSE	ENZ	Wed, Jul 21, 2004	14.10	14.10	13.05	13.07
3048	NYSE	ENZ	Tue, Jul 20, 2004	13.57	14.01	13.40	14.01
3047	NYSE	ENZ	Mon, Jul 19, 2004	13.43	13.72	13.15	13.37
3046	NYSE	ENZ	Fri, Jul 16, 2004	14.14	14.14	13.34	13.41
3045	NYSE	ENZ	Thu, Jul 15, 2004	14.29	14.57	13.87	13.88
3044	NYSE	ENZ	Wed, Jul 14, 2004	14.00	14.40	13.92	14.31
3043	NYSE	ENZ	Tue, Jul 13, 2004	14.29	14.43	13.74	14.00
3042	NYSE	ENZ	Mon, Jul 12, 2004	14.03	14.30	13.81	14.29
3041	NYSE	ENZ	Fri, Jul 9, 2004	14.05	14.24	13.78	14.04
3040	NYSE	ENZ	Thu, Jul 8, 2004	14.21	14.21	13.77	14.05
3039	NYSE	ENZ	Wed, Jul 7, 2004	13.86	14.38	13.86	14.31
3038	NYSE	ENZ	Tue, Jul 6, 2004	14.21	14.24	13.81	13.95
3037	NYSE	ENZ	Fri, Jul 2, 2004	14.14	14.42	14.00	14.19
3036	NYSE	ENZ	Thu, Jul 1, 2004	14.19	14.48	14.00	14.10
3035	NYSE	ENZ	Wed, Jun 30, 2004	14.47	14.65	14.12	14.29
3034	NYSE	ENZ	Tue, Jun 29, 2004	13.95	14.61	13.95	14.47
3033	NYSE	ENZ	Mon, Jun 28, 2004	14.27	14.34	14.03	14.08
3032	NYSE	ENZ	Fri, Jun 25, 2004	13.47	14.38	13.45	14.17
3031	NYSE	ENZ	Thu, Jun 24, 2004	13.41	13.48	13.27	13.48
3030	NYSE	ENZ	Wed, Jun 23, 2004	12.86	13.43	12.86	13.38
3029	NYSE	ENZ	Tue, Jun 22, 2004	12.76	12.97	12.63	12.81
3028	NYSE	ENZ	Mon, Jun 21, 2004	13.03	13.04	12.74	12.75
3027	NYSE	ENZ	Fri, Jun 18, 2004	13.05	13.09	12.76	12.96
3026	NYSE	ENZ	Thu, Jun 17, 2004	13.07	13.07	12.76	12.87
3025	NYSE	ENZ	Wed, Jun 16, 2004	12.67	13.10	12.67	12.95
3024	NYSE	ENZ	Tue, Jun 15, 2004	12.48	12.81	12.48	12.71
3023	NYSE	ENZ	Mon, Jun 14, 2004	12.30	12.71	12.19	12.38
3022	NYSE	ENZ	Thu, Jun 10, 2004	12.67	12.81	12.30	12.36
3021	NYSE	ENZ	Wed, Jun 9, 2004	12.86	12.92	12.50	12.57
3020	NYSE	ENZ	Tue, Jun 8, 2004	12.67	13.09	12.67	12.86
3019	NYSE	ENZ	Mon, Jun 7, 2004	12.66	12.73	12.57	12.62
3018	NYSE	ENZ	Fri, Jun 4, 2004	12.67	12.72	12.48	12.56
3017	NYSE	ENZ	Thu, Jun 3, 2004	12.57	12.78	12.48	12.53
3016	NYSE	ENZ	Wed, Jun 2, 2004	12.86	13.05	12.62	12.91
3015	NYSE	ENZ	Tue, Jun 1, 2004	12.67	12.78	12.52	12.76
3014	NYSE	ENZ	Fri, May 28, 2004	12.81	12.88	12.53	12.72
3013	NYSE	ENZ	Thu, May 27, 2004	12.71	13.12	12.38	12.81
3012	NYSE	ENZ	Wed, May 26, 2004	12.96	13.14	12.65	12.81
3011	NYSE	ENZ	Tue, May 25, 2004	12.38	13.05	12.35	12.91
3010	NYSE	ENZ	Mon, May 24, 2004	12.25	12.42	12.06	12.35
3009	NYSE	ENZ	Fri, May 21, 2004	12.67	12.70	12.02	12.15
3008	NYSE	ENZ	Thu, May 20, 2004	12.62	12.82	12.29	12.48
3007	NYSE	ENZ	Wed, May 19, 2004	12.76	13.26	12.37	12.53
3006	NYSE	ENZ	Tue, May 18, 2004	12.92	13.15	12.43	12.56
3005	NYSE	ENZ	Mon, May 17, 2004	13.10	13.25	12.81	12.83
3004	NYSE	ENZ	Fri, May 14, 2004	13.29	13.50	12.86	13.06
3003	NYSE	ENZ	Thu, May 13, 2004	13.40	13.72	13.15	13.28
3002	NYSE	ENZ	Wed, May 12, 2004	12.90	13.34	12.58	13.27
3001	NYSE	ENZ	Tue, May 11, 2004	12.14	12.84	12.14	12.80
3000	NYSE	ENZ	Mon, May 10, 2004	12.43	12.84	11.97	12.05
2999	NYSE	ENZ	Fri, May 7, 2004	13.00	13.26	12.51	12.55
2998	NYSE	ENZ	Thu, May 6, 2004	13.56	13.60	12.91	12.99
2997	NYSE	ENZ	Wed, May 5, 2004	13.51	13.89	13.45	13.55
2996	NYSE	ENZ	Tue, May 4, 2004	14.00	14.08	13.31	13.47
2995	NYSE	ENZ	Mon, May 3, 2004	13.95	14.94	13.91	13.91
2994	NYSE	ENZ	Fri, Apr 30, 2004	14.29	14.31	13.52	13.86
2993	NYSE	ENZ	Thu, Apr 29, 2004	14.71	14.87	14.10	14.17
2992	NYSE	ENZ	Wed, Apr 28, 2004	15.24	15.24	14.54	14.55
2991	NYSE	ENZ	Tue, Apr 27, 2004	15.48	15.66	15.13	15.38
2990	NYSE	ENZ	Mon, Apr 26, 2004	15.37	15.67	15.24	15.43
2989	NYSE	ENZ	Fri, Apr 23, 2004	15.60	15.60	14.95	15.37
2988	NYSE	ENZ	Thu, Apr 22, 2004	15.05	15.69	15.05	15.63
2987	NYSE	ENZ	Wed, Apr 21, 2004	14.76	15.28	14.74	15.12
2986	NYSE	ENZ	Tue, Apr 20, 2004	15.63	15.73	14.71	14.71
2985	NYSE	ENZ	Mon, Apr 19, 2004	15.24	15.64	15.24	15.63
2984	NYSE	ENZ	Fri, Apr 16, 2004	15.05	15.42	14.98	15.29
2983	NYSE	ENZ	Thu, Apr 15, 2004	15.39	15.39	14.90	15.08
2982	NYSE	ENZ	Wed, Apr 14, 2004	15.05	15.81	15.05	15.34
2981	NYSE	ENZ	Tue, Apr 13, 2004	16.11	16.12	15.15	15.23
2980	NYSE	ENZ	Mon, Apr 12, 2004	15.86	16.30	15.86	16.14
2979	NYSE	ENZ	Thu, Apr 8, 2004	16.33	16.45	15.77	15.77
2978	NYSE	ENZ	Wed, Apr 7, 2004	16.43	16.57	16.11	16.15
2977	NYSE	ENZ	Tue, Apr 6, 2004	16.57	16.64	16.37	16.38
2976	NYSE	ENZ	Mon, Apr 5, 2004	16.50	16.75	16.41	16.67
2975	NYSE	ENZ	Fri, Apr 2, 2004	16.19	16.54	16.05	16.53
2974	NYSE	ENZ	Thu, Apr 1, 2004	15.95	16.17	15.86	16.04
2973	NYSE	ENZ	Wed, Mar 31, 2004	16.10	16.10	15.71	16.03
2972	NYSE	ENZ	Tue, Mar 30, 2004	15.79	16.19	15.71	15.99
2971	NYSE	ENZ	Mon, Mar 29, 2004	15.62	15.95	15.41	15.95
2970	NYSE	ENZ	Fri, Mar 26, 2004	16.00	16.11	15.52	15.52
2969	NYSE	ENZ	Thu, Mar 25, 2004	14.95	15.93	14.86	15.93
2968	NYSE	ENZ	Wed, Mar 24, 2004	14.86	15.05	14.44	14.71
2967	NYSE	ENZ	Tue, Mar 23, 2004	14.86	15.24	14.68	14.86
2966	NYSE	ENZ	Mon, Mar 22, 2004	15.29	15.34	14.60	14.81
2965	NYSE	ENZ	Fri, Mar 19, 2004	15.49	15.85	15.25	15.33
2964	NYSE	ENZ	Thu, Mar 18, 2004	15.91	16.29	15.35	15.45
2963	NYSE	ENZ	Wed, Mar 17, 2004	16.19	16.46	15.91	15.91
2962	NYSE	ENZ	Tue, Mar 16, 2004	16.95	17.03	15.77	15.91
2961	NYSE	ENZ	Mon, Mar 15, 2004	17.43	17.50	16.86	17.04
2960	NYSE	ENZ	Fri, Mar 12, 2004	17.19	17.52	17.06	17.52
2959	NYSE	ENZ	Thu, Mar 11, 2004	17.38	17.52	16.96	17.10
2958	NYSE	ENZ	Wed, Mar 10, 2004	17.33	17.81	16.91	17.14
2957	NYSE	ENZ	Tue, Mar 9, 2004	17.45	17.76	17.07	17.22
2956	NYSE	ENZ	Mon, Mar 8, 2004	18.10	18.33	17.34	17.45
2955	NYSE	ENZ	Fri, Mar 5, 2004	17.68	18.25	17.47	17.88
2954	NYSE	ENZ	Thu, Mar 4, 2004	17.38	17.92	17.27	17.68
2953	NYSE	ENZ	Wed, Mar 3, 2004	17.24	17.63	17.00	17.50
2952	NYSE	ENZ	Tue, Mar 2, 2004	17.24	17.33	17.09	17.25
2951	NYSE	ENZ	Mon, Mar 1, 2004	16.94	17.28	16.93	17.27
2950	NYSE	ENZ	Fri, Feb 27, 2004	17.05	17.61	16.90	17.04
2949	NYSE	ENZ	Thu, Feb 26, 2004	16.00	17.07	16.00	16.78
2948	NYSE	ENZ	Wed, Feb 25, 2004	16.14	16.43	15.97	16.18
2947	NYSE	ENZ	Tue, Feb 24, 2004	15.91	16.51	15.73	16.00
2946	NYSE	ENZ	Mon, Feb 23, 2004	16.52	16.91	15.95	15.95
2945	NYSE	ENZ	Fri, Feb 20, 2004	17.02	17.12	16.16	16.41
2944	NYSE	ENZ	Thu, Feb 19, 2004	17.68	17.74	16.77	16.78
2943	NYSE	ENZ	Wed, Feb 18, 2004	17.76	17.82	17.49	17.49
2942	NYSE	ENZ	Tue, Feb 17, 2004	17.93	18.17	17.67	17.71
2941	NYSE	ENZ	Fri, Feb 13, 2004	17.72	18.02	17.62	17.93
2940	NYSE	ENZ	Thu, Feb 12, 2004	18.00	18.11	17.71	17.72
2939	NYSE	ENZ	Wed, Feb 11, 2004	18.11	18.19	17.71	18.10
2938	NYSE	ENZ	Tue, Feb 10, 2004	17.93	18.15	17.76	17.96
2937	NYSE	ENZ	Mon, Feb 9, 2004	18.11	18.23	17.71	17.72
2936	NYSE	ENZ	Fri, Feb 6, 2004	17.76	18.29	17.48	18.17
2935	NYSE	ENZ	Thu, Feb 5, 2004	17.67	18.18	17.14	17.67
2934	NYSE	ENZ	Wed, Feb 4, 2004	18.43	18.43	17.52	17.53
2933	NYSE	ENZ	Tue, Feb 3, 2004	18.63	18.93	18.29	18.52
2932	NYSE	ENZ	Mon, Feb 2, 2004	18.67	18.91	18.11	18.55
2931	NYSE	ENZ	Fri, Jan 30, 2004	18.45	18.84	18.43	18.57
2930	NYSE	ENZ	Thu, Jan 29, 2004	18.38	18.76	18.10	18.44
2929	NYSE	ENZ	Wed, Jan 28, 2004	19.03	19.31	18.19	18.31
2928	NYSE	ENZ	Tue, Jan 27, 2004	19.52	19.52	18.74	18.93
2927	NYSE	ENZ	Mon, Jan 26, 2004	18.76	19.48	18.17	19.48
2926	NYSE	ENZ	Fri, Jan 23, 2004	19.19	19.19	18.84	18.86
2925	NYSE	ENZ	Thu, Jan 22, 2004	19.57	19.95	19.17	19.18
2924	NYSE	ENZ	Wed, Jan 21, 2004	19.10	19.57	18.91	19.43
2923	NYSE	ENZ	Tue, Jan 20, 2004	19.19	19.33	18.85	19.19
2922	NYSE	ENZ	Fri, Jan 16, 2004	19.02	19.24	18.81	19.07
2921	NYSE	ENZ	Thu, Jan 15, 2004	19.14	19.19	18.49	19.02
2920	NYSE	ENZ	Wed, Jan 14, 2004	18.78	19.23	18.78	19.14
2919	NYSE	ENZ	Tue, Jan 13, 2004	19.48	19.52	18.40	18.78
2918	NYSE	ENZ	Mon, Jan 12, 2004	19.05	19.37	18.91	19.37
2917	NYSE	ENZ	Fri, Jan 9, 2004	17.91	19.65	17.76	18.94
2916	NYSE	ENZ	Thu, Jan 8, 2004	17.76	18.01	17.71	18.01
2915	NYSE	ENZ	Wed, Jan 7, 2004	17.62	17.89	17.32	17.89
2914	NYSE	ENZ	Tue, Jan 6, 2004	17.52	17.70	17.38	17.62
2913	NYSE	ENZ	Mon, Jan 5, 2004	17.24	17.45	17.15	17.45
2912	NYSE	ENZ	Fri, Jan 2, 2004	17.14	17.49	16.94	17.10
2911	NYSE	ENZ	Wed, Dec 31, 2003	17.16	17.33	16.76	17.06
2910	NYSE	ENZ	Tue, Dec 30, 2003	16.95	17.23	16.92	17.19
2909	NYSE	ENZ	Mon, Dec 29, 2003	16.67	17.14	16.67	17.02
2908	NYSE	ENZ	Fri, Dec 26, 2003	16.76	16.88	16.55	16.73
2907	NYSE	ENZ	Wed, Dec 24, 2003	16.57	16.75	16.45	16.70
2906	NYSE	ENZ	Tue, Dec 23, 2003	16.19	16.65	16.19	16.65
2905	NYSE	ENZ	Mon, Dec 22, 2003	15.76	16.30	15.71	16.30
2904	NYSE	ENZ	Fri, Dec 19, 2003	15.95	15.95	15.52	15.81
2903	NYSE	ENZ	Thu, Dec 18, 2003	15.86	16.11	15.71	15.93
2902	NYSE	ENZ	Wed, Dec 17, 2003	15.33	16.14	15.10	15.96
2901	NYSE	ENZ	Tue, Dec 16, 2003	15.77	16.05	15.11	15.31
2900	NYSE	ENZ	Mon, Dec 15, 2003	16.76	16.83	15.76	15.76
2899	NYSE	ENZ	Fri, Dec 12, 2003	16.24	16.59	16.20	16.55
2898	NYSE	ENZ	Thu, Dec 11, 2003	15.74	16.37	15.74	16.09
2897	NYSE	ENZ	Wed, Dec 10, 2003	15.92	15.97	15.38	15.67
2896	NYSE	ENZ	Tue, Dec 9, 2003	16.67	16.71	15.89	15.90
2895	NYSE	ENZ	Mon, Dec 8, 2003	16.57	16.74	16.44	16.74
2894	NYSE	ENZ	Fri, Dec 5, 2003	16.57	16.95	16.55	16.55
2893	NYSE	ENZ	Thu, Dec 4, 2003	17.12	17.32	16.63	16.67
2892	NYSE	ENZ	Wed, Dec 3, 2003	17.76	17.86	17.09	17.09
2891	NYSE	ENZ	Tue, Dec 2, 2003	17.62	18.09	17.58	17.89
2890	NYSE	ENZ	Mon, Dec 1, 2003	17.69	17.81	17.37	17.77
2889	NYSE	ENZ	Fri, Nov 28, 2003	17.24	17.63	17.19	17.57
2888	NYSE	ENZ	Wed, Nov 26, 2003	17.33	17.39	17.01	17.35
2887	NYSE	ENZ	Tue, Nov 25, 2003	17.01	17.31	16.86	17.21
2886	NYSE	ENZ	Mon, Nov 24, 2003	16.62	16.98	16.57	16.96
2885	NYSE	ENZ	Fri, Nov 21, 2003	16.86	16.94	16.65	16.72
2884	NYSE	ENZ	Thu, Nov 20, 2003	16.48	17.14	16.48	16.81
2883	NYSE	ENZ	Wed, Nov 19, 2003	16.57	16.70	16.48	16.50
2882	NYSE	ENZ	Tue, Nov 18, 2003	16.71	16.97	16.43	16.48
2881	NYSE	ENZ	Mon, Nov 17, 2003	16.24	16.78	16.23	16.64
2880	NYSE	ENZ	Fri, Nov 14, 2003	17.10	17.62	16.58	16.78
2879	NYSE	ENZ	Thu, Nov 13, 2003	17.00	17.21	16.93	17.14
2878	NYSE	ENZ	Wed, Nov 12, 2003	16.65	17.05	16.65	17.02
2877	NYSE	ENZ	Tue, Nov 11, 2003	17.20	17.23	16.29	16.59
2876	NYSE	ENZ	Mon, Nov 10, 2003	17.71	17.73	17.19	17.19
2875	NYSE	ENZ	Fri, Nov 7, 2003	18.06	18.09	17.68	17.76
2874	NYSE	ENZ	Thu, Nov 6, 2003	17.71	18.01	17.62	18.00
2873	NYSE	ENZ	Wed, Nov 5, 2003	17.24	17.66	17.22	17.50
2872	NYSE	ENZ	Tue, Nov 4, 2003	17.57	17.98	17.35	17.35
2871	NYSE	ENZ	Mon, Nov 3, 2003	17.62	17.91	17.58	17.65
2870	NYSE	ENZ	Fri, Oct 31, 2003	17.19	17.86	17.19	17.62
2869	NYSE	ENZ	Thu, Oct 30, 2003	17.31	17.77	17.09	17.10
2868	NYSE	ENZ	Wed, Oct 29, 2003	18.52	18.52	17.24	17.36
2867	NYSE	ENZ	Tue, Oct 28, 2003	18.67	19.00	18.67	19.00
2866	NYSE	ENZ	Mon, Oct 27, 2003	18.64	18.96	18.41	18.61
2865	NYSE	ENZ	Fri, Oct 24, 2003	18.33	18.55	18.02	18.43
2864	NYSE	ENZ	Thu, Oct 23, 2003	17.95	18.87	17.91	18.36
2863	NYSE	ENZ	Wed, Oct 22, 2003	19.00	19.01	18.19	18.20
2862	NYSE	ENZ	Tue, Oct 21, 2003	18.62	19.24	18.62	19.10
2861	NYSE	ENZ	Mon, Oct 20, 2003	18.95	19.05	18.61	18.69
2860	NYSE	ENZ	Fri, Oct 17, 2003	19.38	19.67	18.86	18.95
2859	NYSE	ENZ	Thu, Oct 16, 2003	19.38	19.69	19.27	19.31
2858	NYSE	ENZ	Wed, Oct 15, 2003	19.79	19.91	19.38	19.47
2857	NYSE	ENZ	Tue, Oct 14, 2003	19.62	19.95	19.42	19.89
2856	NYSE	ENZ	Mon, Oct 13, 2003	19.52	19.76	19.39	19.67
2855	NYSE	ENZ	Fri, Oct 10, 2003	19.67	19.83	19.16	19.47
2854	NYSE	ENZ	Thu, Oct 9, 2003	20.05	20.24	19.54	19.76
2853	NYSE	ENZ	Wed, Oct 8, 2003	20.16	20.16	19.72	19.91
2852	NYSE	ENZ	Tue, Oct 7, 2003	19.86	20.33	19.86	20.11
2851	NYSE	ENZ	Mon, Oct 6, 2003	19.95	20.06	19.81	20.06
2850	NYSE	ENZ	Fri, Oct 3, 2003	20.24	20.57	19.51	19.75
2849	NYSE	ENZ	Thu, Oct 2, 2003	19.05	20.11	19.05	20.08
2848	NYSE	ENZ	Wed, Oct 1, 2003	18.81	19.33	18.81	19.05
2847	NYSE	ENZ	Tue, Sep 30, 2003	18.81	19.16	18.40	18.58
2846	NYSE	ENZ	Mon, Sep 29, 2003	18.29	18.96	18.11	18.71
2845	NYSE	ENZ	Fri, Sep 26, 2003	18.95	19.18	18.28	18.28
2844	NYSE	ENZ	Thu, Sep 25, 2003	20.33	20.38	18.79	18.86
2843	NYSE	ENZ	Wed, Sep 24, 2003	21.00	21.38	20.29	20.29
2842	NYSE	ENZ	Tue, Sep 23, 2003	20.43	20.91	20.38	20.89
2841	NYSE	ENZ	Mon, Sep 22, 2003	20.72	20.72	20.05	20.47
2840	NYSE	ENZ	Fri, Sep 19, 2003	20.53	21.07	20.33	20.86
2839	NYSE	ENZ	Thu, Sep 18, 2003	20.12	20.71	19.88	20.52
2838	NYSE	ENZ	Wed, Sep 17, 2003	19.81	20.10	19.71	20.04
2837	NYSE	ENZ	Tue, Sep 16, 2003	19.91	20.14	19.64	19.91
2836	NYSE	ENZ	Mon, Sep 15, 2003	19.62	19.81	19.55	19.76
2835	NYSE	ENZ	Fri, Sep 12, 2003	19.62	19.62	19.10	19.52
2834	NYSE	ENZ	Thu, Sep 11, 2003	19.22	19.71	19.22	19.60
2833	NYSE	ENZ	Wed, Sep 10, 2003	19.95	20.09	19.10	19.12
2832	NYSE	ENZ	Tue, Sep 9, 2003	19.32	20.26	19.31	19.96
2831	NYSE	ENZ	Mon, Sep 8, 2003	18.91	19.45	18.91	19.38
2830	NYSE	ENZ	Fri, Sep 5, 2003	18.98	19.22	18.50	18.76
2829	NYSE	ENZ	Thu, Sep 4, 2003	18.57	19.14	18.50	18.97
2828	NYSE	ENZ	Wed, Sep 3, 2003	17.76	18.67	17.76	18.53
2827	NYSE	ENZ	Tue, Sep 2, 2003	16.71	17.81	16.68	17.70
2826	NYSE	ENZ	Fri, Aug 29, 2003	17.57	17.57	16.95	16.95
2825	NYSE	ENZ	Thu, Aug 28, 2003	17.29	17.56	17.10	17.56
2824	NYSE	ENZ	Wed, Aug 27, 2003	17.18	17.48	17.02	17.21
2823	NYSE	ENZ	Tue, Aug 26, 2003	17.10	17.14	16.52	17.09
2822	NYSE	ENZ	Mon, Aug 25, 2003	17.37	17.45	16.95	17.15
2821	NYSE	ENZ	Fri, Aug 22, 2003	18.30	18.30	17.52	17.61
2820	NYSE	ENZ	Thu, Aug 21, 2003	18.24	18.51	18.10	18.24
2819	NYSE	ENZ	Wed, Aug 20, 2003	18.38	18.38	18.05	18.24
2818	NYSE	ENZ	Tue, Aug 19, 2003	18.19	18.51	18.19	18.47
2817	NYSE	ENZ	Mon, Aug 18, 2003	17.91	18.42	17.91	18.33
2816	NYSE	ENZ	Fri, Aug 15, 2003	17.81	18.14	17.71	18.05
2815	NYSE	ENZ	Thu, Aug 14, 2003	17.52	17.80	17.49	17.71
2814	NYSE	ENZ	Wed, Aug 13, 2003	17.78	18.24	17.48	17.52
2813	NYSE	ENZ	Tue, Aug 12, 2003	17.72	17.88	17.49	17.88
2812	NYSE	ENZ	Mon, Aug 11, 2003	17.40	17.81	17.40	17.63
2811	NYSE	ENZ	Fri, Aug 8, 2003	17.73	17.92	17.38	17.39
2810	NYSE	ENZ	Thu, Aug 7, 2003	17.52	17.71	17.25	17.64
2809	NYSE	ENZ	Wed, Aug 6, 2003	18.15	18.17	17.67	17.67
2808	NYSE	ENZ	Tue, Aug 5, 2003	18.76	18.76	18.17	18.25
2807	NYSE	ENZ	Mon, Aug 4, 2003	19.39	19.39	18.41	18.70
2806	NYSE	ENZ	Fri, Aug 1, 2003	19.79	19.81	19.30	19.38
2805	NYSE	ENZ	Thu, Jul 31, 2003	20.24	20.43	19.71	19.74
2804	NYSE	ENZ	Wed, Jul 30, 2003	19.67	20.24	19.62	20.10
2803	NYSE	ENZ	Tue, Jul 29, 2003	19.91	20.00	19.57	19.81
2802	NYSE	ENZ	Mon, Jul 28, 2003	19.49	20.10	19.37	19.72
2801	NYSE	ENZ	Fri, Jul 25, 2003	19.58	19.71	19.20	19.48
2800	NYSE	ENZ	Thu, Jul 24, 2003	19.49	20.05	19.24	19.44
2799	NYSE	ENZ	Wed, Jul 23, 2003	19.29	19.53	18.97	19.48
2798	NYSE	ENZ	Tue, Jul 22, 2003	19.44	19.44	18.71	19.23
2797	NYSE	ENZ	Mon, Jul 21, 2003	19.71	19.71	19.38	19.39
2796	NYSE	ENZ	Fri, Jul 18, 2003	19.29	19.76	19.14	19.76
2795	NYSE	ENZ	Thu, Jul 17, 2003	19.81	19.86	19.19	19.19
2794	NYSE	ENZ	Wed, Jul 16, 2003	20.38	20.38	19.62	19.97
2793	NYSE	ENZ	Tue, Jul 15, 2003	20.76	20.94	20.13	20.22
2792	NYSE	ENZ	Mon, Jul 14, 2003	20.95	21.14	20.53	20.59
2791	NYSE	ENZ	Fri, Jul 11, 2003	20.70	20.90	20.57	20.76
2790	NYSE	ENZ	Thu, Jul 10, 2003	21.14	21.19	20.50	20.68
2789	NYSE	ENZ	Wed, Jul 9, 2003	21.62	21.67	21.12	21.29
2788	NYSE	ENZ	Tue, Jul 8, 2003	21.47	21.76	21.07	21.71
2787	NYSE	ENZ	Mon, Jul 7, 2003	20.76	21.33	20.72	21.32
2786	NYSE	ENZ	Thu, Jul 3, 2003	20.51	20.84	20.30	20.52
2785	NYSE	ENZ	Wed, Jul 2, 2003	20.48	21.01	20.27	20.66
2784	NYSE	ENZ	Tue, Jul 1, 2003	20.50	20.67	19.86	20.28
2783	NYSE	ENZ	Mon, Jun 30, 2003	21.07	21.24	19.86	20.50
2782	NYSE	ENZ	Fri, Jun 27, 2003	21.89	22.18	20.86	21.07
2781	NYSE	ENZ	Thu, Jun 26, 2003	20.86	21.83	20.81	21.57
2780	NYSE	ENZ	Wed, Jun 25, 2003	20.36	21.41	20.36	20.55
2779	NYSE	ENZ	Tue, Jun 24, 2003	20.22	21.05	20.14	20.40
2778	NYSE	ENZ	Mon, Jun 23, 2003	21.27	21.27	19.72	20.32
2777	NYSE	ENZ	Fri, Jun 20, 2003	21.44	21.92	21.32	21.50
2776	NYSE	ENZ	Thu, Jun 19, 2003	21.86	22.60	20.96	21.26
2775	NYSE	ENZ	Wed, Jun 18, 2003	22.04	22.63	21.81	21.91
2774	NYSE	ENZ	Tue, Jun 17, 2003	22.59	23.33	21.77	22.76
2773	NYSE	ENZ	Mon, Jun 16, 2003	25.40	25.76	22.35	23.76
2772	NYSE	ENZ	Fri, Jun 13, 2003	25.79	25.85	24.26	24.88
2771	NYSE	ENZ	Thu, Jun 12, 2003	27.16	27.16	25.22	25.79
2770	NYSE	ENZ	Wed, Jun 11, 2003	24.04	25.38	24.04	25.32
2769	NYSE	ENZ	Tue, Jun 10, 2003	24.45	25.40	23.86	24.04
2768	NYSE	ENZ	Mon, Jun 9, 2003	25.85	26.00	23.22	24.27
2767	NYSE	ENZ	Fri, Jun 6, 2003	25.76	27.30	25.62	25.62
2766	NYSE	ENZ	Thu, Jun 5, 2003	23.77	25.52	23.61	25.19
2765	NYSE	ENZ	Wed, Jun 4, 2003	21.86	24.13	21.78	23.49
2764	NYSE	ENZ	Tue, Jun 3, 2003	21.95	22.20	20.50	21.93
2763	NYSE	ENZ	Mon, Jun 2, 2003	24.49	24.49	21.72	21.95
2762	NYSE	ENZ	Fri, May 30, 2003	22.95	23.77	22.86	23.06
2761	NYSE	ENZ	Thu, May 29, 2003	22.18	23.31	21.52	22.50
2760	NYSE	ENZ	Wed, May 28, 2003	21.09	22.18	20.95	21.85
2759	NYSE	ENZ	Tue, May 27, 2003	19.59	20.86	19.59	20.73
2758	NYSE	ENZ	Fri, May 23, 2003	18.14	20.64	18.14	19.14
2757	NYSE	ENZ	Thu, May 22, 2003	16.54	19.82	16.54	19.66
2756	NYSE	ENZ	Wed, May 21, 2003	15.65	16.45	15.65	16.36
2755	NYSE	ENZ	Tue, May 20, 2003	14.84	15.74	14.84	15.53
2754	NYSE	ENZ	Mon, May 19, 2003	14.69	14.98	14.11	14.75
2753	NYSE	ENZ	Fri, May 16, 2003	15.15	15.33	14.84	14.84
2752	NYSE	ENZ	Thu, May 15, 2003	14.77	15.22	14.71	15.15
2751	NYSE	ENZ	Wed, May 14, 2003	14.51	14.74	14.01	14.68
2750	NYSE	ENZ	Tue, May 13, 2003	14.42	14.55	14.15	14.38
2749	NYSE	ENZ	Mon, May 12, 2003	14.42	14.74	14.40	14.48
2748	NYSE	ENZ	Fri, May 9, 2003	13.83	14.47	13.83	14.42
2747	NYSE	ENZ	Thu, May 8, 2003	13.68	13.97	13.65	13.84
2746	NYSE	ENZ	Wed, May 7, 2003	14.20	14.20	13.68	13.68
2745	NYSE	ENZ	Tue, May 6, 2003	14.56	14.75	14.35	14.35
2744	NYSE	ENZ	Mon, May 5, 2003	14.60	15.04	14.47	14.63
2743	NYSE	ENZ	Fri, May 2, 2003	13.97	14.35	13.97	14.33
2742	NYSE	ENZ	Thu, May 1, 2003	13.52	13.79	13.41	13.74
2741	NYSE	ENZ	Wed, Apr 30, 2003	13.11	13.81	13.10	13.58
2740	NYSE	ENZ	Tue, Apr 29, 2003	13.43	13.61	13.23	13.26
2739	NYSE	ENZ	Mon, Apr 28, 2003	12.93	13.54	12.93	13.48
2738	NYSE	ENZ	Fri, Apr 25, 2003	12.98	13.11	12.78	13.01
2737	NYSE	ENZ	Thu, Apr 24, 2003	13.15	13.23	12.92	13.07
2736	NYSE	ENZ	Wed, Apr 23, 2003	12.82	13.11	12.70	13.06
2735	NYSE	ENZ	Tue, Apr 22, 2003	12.44	12.83	12.40	12.79
2734	NYSE	ENZ	Mon, Apr 21, 2003	12.33	12.53	12.15	12.53
2733	NYSE	ENZ	Thu, Apr 17, 2003	11.87	12.32	11.87	12.28
2732	NYSE	ENZ	Wed, Apr 16, 2003	12.25	12.25	11.81	11.86
2731	NYSE	ENZ	Tue, Apr 15, 2003	12.50	12.52	12.16	12.29
2730	NYSE	ENZ	Mon, Apr 14, 2003	11.93	12.46	11.93	12.41
2729	NYSE	ENZ	Fri, Apr 11, 2003	12.02	12.11	11.75	11.98
2728	NYSE	ENZ	Thu, Apr 10, 2003	12.19	12.20	11.96	12.02
2727	NYSE	ENZ	Wed, Apr 9, 2003	12.70	12.83	12.10	12.10
2726	NYSE	ENZ	Tue, Apr 8, 2003	12.61	12.86	12.47	12.63
2725	NYSE	ENZ	Mon, Apr 7, 2003	13.08	13.34	12.70	12.70
2724	NYSE	ENZ	Fri, Apr 4, 2003	12.93	13.02	12.66	12.90
2723	NYSE	ENZ	Thu, Apr 3, 2003	13.06	13.13	12.70	12.98
2722	NYSE	ENZ	Wed, Apr 2, 2003	12.38	12.88	12.36	12.79
2721	NYSE	ENZ	Tue, Apr 1, 2003	11.90	12.25	11.83	12.20
2720	NYSE	ENZ	Mon, Mar 31, 2003	12.02	12.20	11.80	11.86
2719	NYSE	ENZ	Fri, Mar 28, 2003	12.25	12.47	12.02	12.06
2718	NYSE	ENZ	Thu, Mar 27, 2003	11.85	12.31	11.81	12.29
2717	NYSE	ENZ	Wed, Mar 26, 2003	12.61	12.70	11.94	11.94
2716	NYSE	ENZ	Tue, Mar 25, 2003	12.00	12.61	11.98	12.61
2715	NYSE	ENZ	Mon, Mar 24, 2003	12.40	12.54	12.12	12.16
2714	NYSE	ENZ	Fri, Mar 21, 2003	12.38	12.72	12.25	12.72
2713	NYSE	ENZ	Thu, Mar 20, 2003	11.93	12.24	11.74	12.20
2712	NYSE	ENZ	Wed, Mar 19, 2003	11.93	12.05	11.79	12.02
2711	NYSE	ENZ	Tue, Mar 18, 2003	12.11	12.11	11.65	12.02
2710	NYSE	ENZ	Mon, Mar 17, 2003	11.34	12.21	11.25	12.11
2709	NYSE	ENZ	Fri, Mar 14, 2003	11.19	11.49	11.12	11.43
2708	NYSE	ENZ	Thu, Mar 13, 2003	10.52	11.28	10.52	11.20
2707	NYSE	ENZ	Wed, Mar 12, 2003	10.66	10.88	10.43	10.45
2706	NYSE	ENZ	Tue, Mar 11, 2003	10.48	10.70	10.48	10.66
2705	NYSE	ENZ	Mon, Mar 10, 2003	10.80	10.80	10.43	10.71
2704	NYSE	ENZ	Fri, Mar 7, 2003	10.92	11.02	10.70	10.89
2703	NYSE	ENZ	Thu, Mar 6, 2003	11.07	11.07	10.80	11.01
2702	NYSE	ENZ	Wed, Mar 5, 2003	11.20	11.20	10.89	11.07
2701	NYSE	ENZ	Tue, Mar 4, 2003	11.10	11.34	11.00	11.16
2700	NYSE	ENZ	Mon, Mar 3, 2003	11.18	11.49	11.07	11.15
2699	NYSE	ENZ	Fri, Feb 28, 2003	11.34	11.34	11.16	11.21
2698	NYSE	ENZ	Thu, Feb 27, 2003	11.11	11.38	11.07	11.38
2697	NYSE	ENZ	Wed, Feb 26, 2003	11.43	11.55	10.98	11.02
2696	NYSE	ENZ	Tue, Feb 25, 2003	11.14	11.52	10.93	11.52
2695	NYSE	ENZ	Mon, Feb 24, 2003	11.42	11.47	11.07	11.16
2694	NYSE	ENZ	Fri, Feb 21, 2003	11.37	11.50	11.09	11.47
2693	NYSE	ENZ	Thu, Feb 20, 2003	11.22	11.33	10.79	11.32
2692	NYSE	ENZ	Wed, Feb 19, 2003	11.38	11.38	11.13	11.29
2691	NYSE	ENZ	Tue, Feb 18, 2003	11.38	11.49	11.24	11.42
2690	NYSE	ENZ	Fri, Feb 14, 2003	11.43	11.43	11.23	11.41
2689	NYSE	ENZ	Thu, Feb 13, 2003	11.34	11.36	11.12	11.36
2688	NYSE	ENZ	Wed, Feb 12, 2003	11.49	11.52	11.34	11.38
2687	NYSE	ENZ	Tue, Feb 11, 2003	11.70	11.77	11.34	11.48
2686	NYSE	ENZ	Mon, Feb 10, 2003	11.47	11.78	11.38	11.78
2685	NYSE	ENZ	Fri, Feb 7, 2003	11.70	11.78	11.52	11.52
2684	NYSE	ENZ	Thu, Feb 6, 2003	11.70	11.96	11.63	11.78
2683	NYSE	ENZ	Wed, Feb 5, 2003	11.62	11.88	11.49	11.70
2682	NYSE	ENZ	Tue, Feb 4, 2003	11.70	11.73	11.20	11.53
2681	NYSE	ENZ	Mon, Feb 3, 2003	11.86	11.88	11.64	11.79
2680	NYSE	ENZ	Fri, Jan 31, 2003	11.79	12.00	11.75	11.80
2679	NYSE	ENZ	Thu, Jan 30, 2003	11.79	11.97	11.66	11.79
2678	NYSE	ENZ	Wed, Jan 29, 2003	12.06	12.06	11.58	11.75
2677	NYSE	ENZ	Tue, Jan 28, 2003	11.89	12.29	11.57	12.15
2676	NYSE	ENZ	Mon, Jan 27, 2003	12.15	12.25	11.79	11.80
2675	NYSE	ENZ	Fri, Jan 24, 2003	12.70	12.70	12.16	12.25
2674	NYSE	ENZ	Thu, Jan 23, 2003	12.91	12.99	12.47	12.75
2673	NYSE	ENZ	Wed, Jan 22, 2003	12.74	13.15	12.71	12.82
2672	NYSE	ENZ	Tue, Jan 21, 2003	13.34	13.39	12.65	12.82
2671	NYSE	ENZ	Fri, Jan 17, 2003	13.51	13.51	13.32	13.32
2670	NYSE	ENZ	Thu, Jan 16, 2003	13.33	13.70	13.32	13.60
2669	NYSE	ENZ	Wed, Jan 15, 2003	13.56	13.56	13.22	13.42
2668	NYSE	ENZ	Tue, Jan 14, 2003	13.47	13.79	13.47	13.77
2667	NYSE	ENZ	Mon, Jan 13, 2003	13.56	13.81	13.52	13.74
2666	NYSE	ENZ	Fri, Jan 10, 2003	13.20	13.58	13.12	13.56
2665	NYSE	ENZ	Thu, Jan 9, 2003	13.11	13.42	13.04	13.29
2664	NYSE	ENZ	Wed, Jan 8, 2003	13.18	13.29	12.95	13.02
2663	NYSE	ENZ	Tue, Jan 7, 2003	13.35	13.59	13.17	13.27
2662	NYSE	ENZ	Mon, Jan 6, 2003	13.24	13.61	13.24	13.35
2661	NYSE	ENZ	Fri, Jan 3, 2003	13.23	13.31	13.09	13.25
2660	NYSE	ENZ	Thu, Jan 2, 2003	12.97	13.38	12.83	13.24
2659	NYSE	ENZ	Tue, Dec 31, 2002	12.79	13.10	12.70	12.70
2658	NYSE	ENZ	Mon, Dec 30, 2002	13.29	13.29	12.61	12.88
2657	NYSE	ENZ	Fri, Dec 27, 2002	13.69	13.69	12.97	12.97
2656	NYSE	ENZ	Thu, Dec 26, 2002	13.02	13.84	13.02	13.67
2655	NYSE	ENZ	Tue, Dec 24, 2002	13.15	13.23	13.02	13.09
2654	NYSE	ENZ	Mon, Dec 23, 2002	12.93	13.15	12.85	13.06
2653	NYSE	ENZ	Fri, Dec 20, 2002	12.71	13.02	12.70	12.93
2652	NYSE	ENZ	Thu, Dec 19, 2002	12.47	12.81	12.47	12.62
2651	NYSE	ENZ	Wed, Dec 18, 2002	13.20	13.20	12.47	12.52
2650	NYSE	ENZ	Tue, Dec 17, 2002	13.15	13.52	12.95	13.29
2649	NYSE	ENZ	Mon, Dec 16, 2002	13.15	13.39	12.89	13.15
2648	NYSE	ENZ	Fri, Dec 13, 2002	13.16	13.19	12.77	12.79
2647	NYSE	ENZ	Thu, Dec 12, 2002	13.02	13.39	13.02	13.25
2646	NYSE	ENZ	Wed, Dec 11, 2002	12.87	13.23	12.82	13.02
2645	NYSE	ENZ	Tue, Dec 10, 2002	12.61	13.03	12.61	12.96
2644	NYSE	ENZ	Mon, Dec 9, 2002	12.46	12.89	12.45	12.45
2643	NYSE	ENZ	Fri, Dec 6, 2002	12.49	12.55	12.31	12.55
2642	NYSE	ENZ	Thu, Dec 5, 2002	12.79	12.88	12.56	12.58
2641	NYSE	ENZ	Wed, Dec 4, 2002	12.74	12.89	12.44	12.79
2640	NYSE	ENZ	Tue, Dec 3, 2002	13.17	13.20	12.77	12.83
2639	NYSE	ENZ	Mon, Dec 2, 2002	13.24	13.49	13.08	13.17
2638	NYSE	ENZ	Fri, Nov 29, 2002	13.48	13.57	13.15	13.15
2637	NYSE	ENZ	Wed, Nov 27, 2002	13.33	13.68	13.29	13.47
2636	NYSE	ENZ	Tue, Nov 26, 2002	13.38	13.52	12.97	13.33
2635	NYSE	ENZ	Mon, Nov 25, 2002	13.42	13.61	13.15	13.43
2634	NYSE	ENZ	Fri, Nov 22, 2002	12.97	13.52	12.90	13.52
2633	NYSE	ENZ	Thu, Nov 21, 2002	13.11	13.14	12.79	12.95
2632	NYSE	ENZ	Wed, Nov 20, 2002	12.97	13.16	12.82	12.95
2631	NYSE	ENZ	Tue, Nov 19, 2002	13.42	13.47	12.90	12.96
2630	NYSE	ENZ	Mon, Nov 18, 2002	13.56	13.81	13.45	13.49
2629	NYSE	ENZ	Fri, Nov 15, 2002	13.79	13.92	13.62	13.62
2628	NYSE	ENZ	Thu, Nov 14, 2002	13.56	13.97	13.56	13.97
2627	NYSE	ENZ	Wed, Nov 13, 2002	13.42	13.61	13.26	13.43
2626	NYSE	ENZ	Tue, Nov 12, 2002	13.15	13.70	13.15	13.52
2625	NYSE	ENZ	Mon, Nov 11, 2002	13.74	13.88	13.03	13.13
2624	NYSE	ENZ	Fri, Nov 8, 2002	13.78	14.03	13.74	13.83
2623	NYSE	ENZ	Thu, Nov 7, 2002	14.01	14.22	13.78	13.78
2622	NYSE	ENZ	Wed, Nov 6, 2002	14.24	14.34	14.03	14.13
2621	NYSE	ENZ	Tue, Nov 5, 2002	14.05	14.39	13.98	14.10
2620	NYSE	ENZ	Mon, Nov 4, 2002	13.87	14.18	13.79	14.06
2619	NYSE	ENZ	Fri, Nov 1, 2002	13.21	13.79	13.04	13.79
2618	NYSE	ENZ	Thu, Oct 31, 2002	13.79	13.87	13.13	13.21
2617	NYSE	ENZ	Wed, Oct 30, 2002	12.96	13.61	12.96	13.61
2616	NYSE	ENZ	Tue, Oct 29, 2002	13.33	13.64	13.03	13.15
2615	NYSE	ENZ	Mon, Oct 28, 2002	13.99	14.01	12.88	13.33
2614	NYSE	ENZ	Fri, Oct 25, 2002	13.74	14.15	13.65	13.96
2613	NYSE	ENZ	Thu, Oct 24, 2002	14.60	14.88	13.78	13.78
2612	NYSE	ENZ	Wed, Oct 23, 2002	13.83	14.47	13.62	14.44
2611	NYSE	ENZ	Tue, Oct 22, 2002	14.10	14.12	13.77	13.92
2610	NYSE	ENZ	Mon, Oct 21, 2002	13.81	14.38	13.79	14.31
2609	NYSE	ENZ	Fri, Oct 18, 2002	13.61	13.93	13.43	13.92
2608	NYSE	ENZ	Thu, Oct 17, 2002	13.88	13.92	13.61	13.64
2607	NYSE	ENZ	Wed, Oct 16, 2002	13.71	13.86	13.47	13.52
2606	NYSE	ENZ	Tue, Oct 15, 2002	14.20	14.42	13.85	13.93
2605	NYSE	ENZ	Mon, Oct 14, 2002	13.06	13.92	13.06	13.90
2604	NYSE	ENZ	Fri, Oct 11, 2002	13.23	13.63	13.23	13.38
2603	NYSE	ENZ	Thu, Oct 10, 2002	12.79	13.15	12.68	13.00
2602	NYSE	ENZ	Wed, Oct 9, 2002	13.24	13.24	12.61	12.70
2601	NYSE	ENZ	Tue, Oct 8, 2002	12.93	13.61	12.88	13.45
2600	NYSE	ENZ	Mon, Oct 7, 2002	12.83	12.97	12.43	12.65
2599	NYSE	ENZ	Fri, Oct 4, 2002	13.41	13.71	12.38	12.64
2598	NYSE	ENZ	Thu, Oct 3, 2002	13.33	14.05	13.32	13.32
2597	NYSE	ENZ	Wed, Oct 2, 2002	14.10	14.33	13.42	13.42
2596	NYSE	ENZ	Tue, Oct 1, 2002	13.13	14.10	12.70	14.10
2595	NYSE	ENZ	Mon, Sep 30, 2002	12.56	13.44	12.16	12.97
2594	NYSE	ENZ	Fri, Sep 27, 2002	13.05	13.51	12.79	12.79
2593	NYSE	ENZ	Thu, Sep 26, 2002	13.20	13.56	12.83	12.96
2592	NYSE	ENZ	Wed, Sep 25, 2002	12.39	13.21	12.20	13.11
2591	NYSE	ENZ	Tue, Sep 24, 2002	11.59	12.16	11.57	12.16
2590	NYSE	ENZ	Mon, Sep 23, 2002	12.06	12.06	11.57	11.77
2589	NYSE	ENZ	Fri, Sep 20, 2002	11.96	12.34	11.79	12.15
2588	NYSE	ENZ	Thu, Sep 19, 2002	12.36	12.36	11.77	11.88
2587	NYSE	ENZ	Wed, Sep 18, 2002	12.11	12.45	11.88	12.45
2586	NYSE	ENZ	Tue, Sep 17, 2002	12.63	12.76	12.17	12.17
2585	NYSE	ENZ	Mon, Sep 16, 2002	12.73	13.03	12.58	12.58
2584	NYSE	ENZ	Fri, Sep 13, 2002	12.15	12.75	11.94	12.70
2583	NYSE	ENZ	Thu, Sep 12, 2002	12.56	12.64	12.21	12.24
2582	NYSE	ENZ	Wed, Sep 11, 2002	12.61	12.76	12.53	12.65
2581	NYSE	ENZ	Tue, Sep 10, 2002	12.10	12.51	12.06	12.46
2580	NYSE	ENZ	Mon, Sep 9, 2002	11.54	12.10	11.20	12.02
2579	NYSE	ENZ	Fri, Sep 6, 2002	11.07	11.77	11.07	11.70
2578	NYSE	ENZ	Thu, Sep 5, 2002	11.25	11.25	10.97	11.04
2577	NYSE	ENZ	Wed, Sep 4, 2002	10.98	11.51	10.88	11.34
2576	NYSE	ENZ	Tue, Sep 3, 2002	11.55	11.55	10.92	10.92
2575	NYSE	ENZ	Fri, Aug 30, 2002	11.88	12.11	11.52	11.56
2574	NYSE	ENZ	Thu, Aug 29, 2002	11.34	12.32	11.27	11.87
2573	NYSE	ENZ	Wed, Aug 28, 2002	12.08	12.10	11.34	11.38
2572	NYSE	ENZ	Tue, Aug 27, 2002	12.52	12.85	12.17	12.17
2571	NYSE	ENZ	Mon, Aug 26, 2002	12.35	12.61	12.21	12.55
2570	NYSE	ENZ	Fri, Aug 23, 2002	12.83	12.83	12.17	12.35
2569	NYSE	ENZ	Thu, Aug 22, 2002	12.37	13.06	12.09	12.83
2568	NYSE	ENZ	Wed, Aug 21, 2002	11.84	12.37	11.70	12.37
2567	NYSE	ENZ	Tue, Aug 20, 2002	11.66	11.93	11.66	11.84
2566	NYSE	ENZ	Mon, Aug 19, 2002	11.84	11.88	11.50	11.66
2565	NYSE	ENZ	Fri, Aug 16, 2002	11.34	12.06	11.07	12.06
2564	NYSE	ENZ	Thu, Aug 15, 2002	11.79	11.86	11.20	11.38
2563	NYSE	ENZ	Wed, Aug 14, 2002	11.19	11.74	10.78	11.74
2562	NYSE	ENZ	Tue, Aug 13, 2002	11.88	11.88	10.88	11.01
2561	NYSE	ENZ	Mon, Aug 12, 2002	11.56	12.10	11.43	11.97
2560	NYSE	ENZ	Fri, Aug 9, 2002	11.65	11.93	11.43	11.74
2559	NYSE	ENZ	Thu, Aug 8, 2002	11.34	11.75	10.88	11.74
2558	NYSE	ENZ	Wed, Aug 7, 2002	11.20	11.43	10.80	11.34
2557	NYSE	ENZ	Tue, Aug 6, 2002	10.66	11.16	10.66	11.11
2556	NYSE	ENZ	Mon, Aug 5, 2002	11.57	11.57	10.56	10.57
2555	NYSE	ENZ	Fri, Aug 2, 2002	11.75	11.86	11.25	11.66
2554	NYSE	ENZ	Thu, Aug 1, 2002	11.93	12.29	11.48	11.69
2553	NYSE	ENZ	Wed, Jul 31, 2002	11.93	12.39	11.61	12.00
2552	NYSE	ENZ	Tue, Jul 30, 2002	12.01	12.25	11.58	11.96
2551	NYSE	ENZ	Mon, Jul 29, 2002	11.57	12.16	11.43	12.09
2550	NYSE	ENZ	Fri, Jul 26, 2002	11.11	11.40	10.70	11.08
2549	NYSE	ENZ	Thu, Jul 25, 2002	11.38	11.88	10.88	11.18
2548	NYSE	ENZ	Wed, Jul 24, 2002	10.61	11.61	10.47	11.16
2547	NYSE	ENZ	Tue, Jul 23, 2002	11.35	11.38	10.57	10.70
2546	NYSE	ENZ	Mon, Jul 22, 2002	11.20	11.42	11.03	11.26
2545	NYSE	ENZ	Fri, Jul 19, 2002	11.61	11.61	11.16	11.28
2544	NYSE	ENZ	Thu, Jul 18, 2002	11.93	11.93	11.57	11.69
2543	NYSE	ENZ	Wed, Jul 17, 2002	11.57	11.93	11.15	11.93
2542	NYSE	ENZ	Tue, Jul 16, 2002	10.93	11.93	10.93	11.43
2541	NYSE	ENZ	Mon, Jul 15, 2002	11.16	11.18	10.20	10.93
2540	NYSE	ENZ	Fri, Jul 12, 2002	11.24	11.47	10.98	11.19
2539	NYSE	ENZ	Thu, Jul 11, 2002	10.66	11.34	10.06	11.24
2538	NYSE	ENZ	Wed, Jul 10, 2002	11.85	11.92	11.11	11.20
2537	NYSE	ENZ	Tue, Jul 9, 2002	12.47	12.48	11.84	11.87
2536	NYSE	ENZ	Mon, Jul 8, 2002	12.79	12.93	12.25	12.47
2535	NYSE	ENZ	Fri, Jul 5, 2002	12.10	12.79	12.10	12.70
2534	NYSE	ENZ	Wed, Jul 3, 2002	11.97	12.13	11.68	12.02
2533	NYSE	ENZ	Tue, Jul 2, 2002	12.79	12.88	11.62	12.06
2532	NYSE	ENZ	Mon, Jul 1, 2002	12.99	13.19	12.72	12.88
2531	NYSE	ENZ	Fri, Jun 28, 2002	13.24	13.69	13.00	13.00
2530	NYSE	ENZ	Thu, Jun 27, 2002	12.92	13.16	12.71	13.16
2529	NYSE	ENZ	Wed, Jun 26, 2002	12.30	12.73	12.25	12.69
2528	NYSE	ENZ	Tue, Jun 25, 2002	13.42	13.42	12.74	12.75
2527	NYSE	ENZ	Mon, Jun 24, 2002	13.20	13.45	12.54	13.42
2526	NYSE	ENZ	Fri, Jun 21, 2002	13.60	13.61	13.14	13.33
2525	NYSE	ENZ	Thu, Jun 20, 2002	14.01	14.15	13.52	13.59
2524	NYSE	ENZ	Wed, Jun 19, 2002	14.31	14.52	13.88	14.13
2523	NYSE	ENZ	Tue, Jun 18, 2002	14.33	14.60	14.10	14.42
2522	NYSE	ENZ	Mon, Jun 17, 2002	13.88	14.30	13.79	14.30
2521	NYSE	ENZ	Fri, Jun 14, 2002	13.15	13.65	12.61	13.62
2520	NYSE	ENZ	Thu, Jun 13, 2002	13.42	13.74	13.15	13.24
2519	NYSE	ENZ	Wed, Jun 12, 2002	13.29	13.52	12.98	13.47
2518	NYSE	ENZ	Tue, Jun 11, 2002	14.42	14.42	13.28	13.37
2517	NYSE	ENZ	Mon, Jun 10, 2002	14.62	14.78	14.33	14.34
2516	NYSE	ENZ	Fri, Jun 7, 2002	14.43	14.71	14.01	14.62
2515	NYSE	ENZ	Thu, Jun 6, 2002	15.28	15.28	14.69	14.88
2514	NYSE	ENZ	Wed, Jun 5, 2002	15.50	15.69	14.85	15.19
2513	NYSE	ENZ	Tue, Jun 4, 2002	15.44	15.81	15.22	15.50
2512	NYSE	ENZ	Mon, Jun 3, 2002	16.51	16.51	15.55	15.55
2511	NYSE	ENZ	Fri, May 31, 2002	16.69	16.96	16.60	16.60
2510	NYSE	ENZ	Thu, May 30, 2002	16.51	16.69	16.47	16.64
2509	NYSE	ENZ	Wed, May 29, 2002	16.64	16.92	16.46	16.51
2508	NYSE	ENZ	Tue, May 28, 2002	16.92	16.92	16.55	16.64
2507	NYSE	ENZ	Fri, May 24, 2002	17.49	17.64	16.87	16.87
2506	NYSE	ENZ	Thu, May 23, 2002	16.28	17.42	16.28	17.42
2505	NYSE	ENZ	Wed, May 22, 2002	16.24	16.55	16.08	16.30
2504	NYSE	ENZ	Tue, May 21, 2002	16.51	16.61	16.25	16.29
2503	NYSE	ENZ	Mon, May 20, 2002	16.51	16.60	16.25	16.55
2502	NYSE	ENZ	Fri, May 17, 2002	15.74	16.69	15.74	16.61
2501	NYSE	ENZ	Thu, May 16, 2002	15.92	15.92	15.49	15.69
2500	NYSE	ENZ	Wed, May 15, 2002	15.83	16.15	15.65	15.99
2499	NYSE	ENZ	Tue, May 14, 2002	15.30	15.95	15.30	15.92
2498	NYSE	ENZ	Mon, May 13, 2002	14.83	15.31	14.81	15.21
2497	NYSE	ENZ	Fri, May 10, 2002	15.47	15.51	14.70	14.91
2496	NYSE	ENZ	Thu, May 9, 2002	15.67	16.05	15.42	15.47
2495	NYSE	ENZ	Wed, May 8, 2002	14.84	15.78	14.74	15.70
2494	NYSE	ENZ	Tue, May 7, 2002	15.15	15.33	13.99	14.61
2493	NYSE	ENZ	Mon, May 6, 2002	16.05	16.05	15.08	15.14
2492	NYSE	ENZ	Fri, May 3, 2002	16.33	16.33	15.60	16.05
2491	NYSE	ENZ	Thu, May 2, 2002	16.15	16.49	16.15	16.33
2490	NYSE	ENZ	Wed, May 1, 2002	16.54	16.56	16.06	16.29
2489	NYSE	ENZ	Tue, Apr 30, 2002	16.22	16.45	15.69	16.42
2488	NYSE	ENZ	Mon, Apr 29, 2002	16.51	16.54	16.15	16.23
2487	NYSE	ENZ	Fri, Apr 26, 2002	17.67	17.75	16.87	16.87
2486	NYSE	ENZ	Thu, Apr 25, 2002	18.11	18.11	17.51	17.66
2485	NYSE	ENZ	Wed, Apr 24, 2002	18.29	18.46	18.07	18.12
2484	NYSE	ENZ	Tue, Apr 23, 2002	18.32	18.56	18.16	18.28
2483	NYSE	ENZ	Mon, Apr 22, 2002	18.60	18.78	18.30	18.38
2482	NYSE	ENZ	Fri, Apr 19, 2002	19.05	19.21	18.91	19.06
2481	NYSE	ENZ	Thu, Apr 18, 2002	18.23	18.98	18.15	18.98
2480	NYSE	ENZ	Wed, Apr 17, 2002	18.78	19.02	18.23	18.24
2479	NYSE	ENZ	Tue, Apr 16, 2002	18.14	18.86	18.14	18.86
2478	NYSE	ENZ	Mon, Apr 15, 2002	18.14	18.40	18.01	18.31
2477	NYSE	ENZ	Fri, Apr 12, 2002	17.96	18.37	17.82	18.35
2476	NYSE	ENZ	Thu, Apr 11, 2002	18.36	18.39	17.88	17.89
2475	NYSE	ENZ	Wed, Apr 10, 2002	17.69	18.36	17.63	18.36
2474	NYSE	ENZ	Tue, Apr 9, 2002	17.82	18.01	17.60	17.83
2473	NYSE	ENZ	Mon, Apr 8, 2002	17.91	17.96	17.34	17.87
2472	NYSE	ENZ	Fri, Apr 5, 2002	18.11	18.19	17.73	18.01
2471	NYSE	ENZ	Thu, Apr 4, 2002	18.10	18.14	17.85	18.11
2470	NYSE	ENZ	Wed, Apr 3, 2002	18.14	18.28	17.98	18.10
2469	NYSE	ENZ	Tue, Apr 2, 2002	18.39	18.52	18.18	18.18
2468	NYSE	ENZ	Mon, Apr 1, 2002	18.15	18.50	17.97	18.39
2467	NYSE	ENZ	Thu, Mar 28, 2002	18.37	18.46	18.14	18.38
2466	NYSE	ENZ	Wed, Mar 27, 2002	18.14	18.49	18.01	18.40
2465	NYSE	ENZ	Tue, Mar 26, 2002	18.37	18.37	18.05	18.11
2464	NYSE	ENZ	Mon, Mar 25, 2002	18.19	18.50	18.19	18.36
2463	NYSE	ENZ	Fri, Mar 22, 2002	18.87	18.87	18.20	18.41
2462	NYSE	ENZ	Thu, Mar 21, 2002	18.69	19.05	18.23	18.96
2461	NYSE	ENZ	Wed, Mar 20, 2002	18.59	19.13	18.37	18.69
2460	NYSE	ENZ	Tue, Mar 19, 2002	18.41	18.82	18.32	18.66
2459	NYSE	ENZ	Mon, Mar 18, 2002	17.90	18.23	17.46	18.22
2458	NYSE	ENZ	Fri, Mar 15, 2002	17.87	18.24	17.87	18.08
2457	NYSE	ENZ	Thu, Mar 14, 2002	18.14	18.37	17.91	18.00
2456	NYSE	ENZ	Wed, Mar 13, 2002	17.91	18.32	17.91	18.13
2455	NYSE	ENZ	Tue, Mar 12, 2002	18.23	18.28	17.73	17.91
2454	NYSE	ENZ	Mon, Mar 11, 2002	18.14	18.49	18.06	18.32
2453	NYSE	ENZ	Fri, Mar 8, 2002	17.73	18.13	17.64	18.13
2452	NYSE	ENZ	Thu, Mar 7, 2002	18.42	18.47	17.51	17.60
2451	NYSE	ENZ	Wed, Mar 6, 2002	17.53	18.50	17.46	18.42
2450	NYSE	ENZ	Tue, Mar 5, 2002	17.14	17.68	16.92	17.42
2449	NYSE	ENZ	Mon, Mar 4, 2002	16.87	17.15	16.55	17.14
2448	NYSE	ENZ	Fri, Mar 1, 2002	16.35	16.80	15.87	16.80
2447	NYSE	ENZ	Thu, Feb 28, 2002	16.60	16.83	16.18	16.49
2446	NYSE	ENZ	Wed, Feb 27, 2002	17.01	17.32	16.52	16.55
2445	NYSE	ENZ	Tue, Feb 26, 2002	16.68	16.86	16.42	16.75
2444	NYSE	ENZ	Mon, Feb 25, 2002	16.76	16.83	16.05	16.68
2443	NYSE	ENZ	Fri, Feb 22, 2002	17.23	17.27	16.10	16.71
2442	NYSE	ENZ	Thu, Feb 21, 2002	17.68	17.72	17.23	17.23
2441	NYSE	ENZ	Wed, Feb 20, 2002	17.24	17.68	16.87	17.68
2440	NYSE	ENZ	Tue, Feb 19, 2002	18.23	18.23	17.17	17.23
2439	NYSE	ENZ	Fri, Feb 15, 2002	17.78	18.14	17.62	18.14
2438	NYSE	ENZ	Thu, Feb 14, 2002	18.78	18.82	17.73	17.74
2437	NYSE	ENZ	Wed, Feb 13, 2002	18.64	18.99	18.64	18.92
2436	NYSE	ENZ	Tue, Feb 12, 2002	17.96	18.63	17.68	18.58
2435	NYSE	ENZ	Mon, Feb 11, 2002	18.10	18.14	17.57	18.05
2434	NYSE	ENZ	Fri, Feb 8, 2002	17.46	18.29	17.42	18.19
2433	NYSE	ENZ	Thu, Feb 7, 2002	17.73	17.92	17.31	17.51
2432	NYSE	ENZ	Wed, Feb 6, 2002	18.14	18.20	17.73	17.73
2431	NYSE	ENZ	Tue, Feb 5, 2002	18.14	18.69	17.95	18.14
2430	NYSE	ENZ	Mon, Feb 4, 2002	19.71	19.71	18.10	18.15
2429	NYSE	ENZ	Fri, Feb 1, 2002	19.76	19.95	19.37	19.71
2428	NYSE	ENZ	Thu, Jan 31, 2002	19.23	19.76	18.91	19.76
2427	NYSE	ENZ	Wed, Jan 30, 2002	18.92	19.21	17.71	19.01
2426	NYSE	ENZ	Tue, Jan 29, 2002	19.77	19.77	18.88	19.11
2425	NYSE	ENZ	Mon, Jan 28, 2002	20.22	20.34	19.65	19.84
2424	NYSE	ENZ	Fri, Jan 25, 2002	20.17	20.23	19.87	20.17
2423	NYSE	ENZ	Thu, Jan 24, 2002	20.32	20.73	19.96	20.20
2422	NYSE	ENZ	Wed, Jan 23, 2002	19.49	20.34	18.70	20.34
2421	NYSE	ENZ	Tue, Jan 22, 2002	20.47	20.69	19.61	19.71
2420	NYSE	ENZ	Fri, Jan 18, 2002	21.38	21.38	20.39	20.47
2419	NYSE	ENZ	Thu, Jan 17, 2002	20.78	21.48	20.31	21.43
2418	NYSE	ENZ	Wed, Jan 16, 2002	20.91	20.94	20.52	20.73
2417	NYSE	ENZ	Tue, Jan 15, 2002	21.17	21.37	20.41	20.92
2416	NYSE	ENZ	Mon, Jan 14, 2002	21.40	21.42	21.08	21.12
2415	NYSE	ENZ	Fri, Jan 11, 2002	21.52	21.92	21.42	21.42
2414	NYSE	ENZ	Thu, Jan 10, 2002	21.29	21.64	21.21	21.52
2413	NYSE	ENZ	Wed, Jan 9, 2002	21.60	21.99	21.27	21.29
2412	NYSE	ENZ	Tue, Jan 8, 2002	21.68	21.80	21.29	21.48
2411	NYSE	ENZ	Mon, Jan 7, 2002	22.37	22.42	21.53	21.53
2410	NYSE	ENZ	Fri, Jan 4, 2002	22.33	22.59	21.61	22.22
2409	NYSE	ENZ	Thu, Jan 3, 2002	21.60	22.31	21.55	22.03
2408	NYSE	ENZ	Wed, Jan 2, 2002	20.47	21.21	20.07	21.21
2407	NYSE	ENZ	Mon, Dec 31, 2001	20.99	20.99	20.30	20.30
2406	NYSE	ENZ	Fri, Dec 28, 2001	20.13	20.82	20.13	20.78
2405	NYSE	ENZ	Thu, Dec 27, 2001	19.78	20.14	19.78	19.99
2404	NYSE	ENZ	Wed, Dec 26, 2001	19.96	20.22	19.66	19.90
2403	NYSE	ENZ	Mon, Dec 24, 2001	19.70	20.08	19.70	19.93
2402	NYSE	ENZ	Fri, Dec 21, 2001	19.47	19.87	19.35	19.87
2401	NYSE	ENZ	Thu, Dec 20, 2001	19.78	19.78	19.35	19.44
2400	NYSE	ENZ	Wed, Dec 19, 2001	20.47	20.47	19.70	19.81
2399	NYSE	ENZ	Tue, Dec 18, 2001	19.31	20.35	19.31	20.35
2398	NYSE	ENZ	Mon, Dec 17, 2001	18.62	19.26	18.62	19.23
2397	NYSE	ENZ	Fri, Dec 14, 2001	18.49	18.71	18.18	18.54
2396	NYSE	ENZ	Thu, Dec 13, 2001	18.18	18.55	18.10	18.42
2395	NYSE	ENZ	Wed, Dec 12, 2001	18.18	18.53	17.88	18.15
2394	NYSE	ENZ	Tue, Dec 11, 2001	17.97	18.23	17.41	18.18
2393	NYSE	ENZ	Mon, Dec 10, 2001	18.44	18.46	18.02	18.02
2392	NYSE	ENZ	Fri, Dec 7, 2001	19.14	19.14	18.48	18.57
2391	NYSE	ENZ	Thu, Dec 6, 2001	19.05	19.68	18.86	19.14
2390	NYSE	ENZ	Wed, Dec 5, 2001	18.95	19.21	18.70	19.17
2389	NYSE	ENZ	Tue, Dec 4, 2001	18.53	18.96	18.24	18.90
2388	NYSE	ENZ	Mon, Dec 3, 2001	19.35	19.35	18.44	18.47
2387	NYSE	ENZ	Fri, Nov 30, 2001	19.22	19.52	19.06	19.33
2386	NYSE	ENZ	Thu, Nov 29, 2001	18.36	19.33	18.28	19.33
2385	NYSE	ENZ	Wed, Nov 28, 2001	19.57	19.59	18.49	18.56
2384	NYSE	ENZ	Tue, Nov 27, 2001	18.83	19.99	18.79	19.61
2383	NYSE	ENZ	Mon, Nov 26, 2001	18.27	18.80	17.97	18.76
2382	NYSE	ENZ	Fri, Nov 23, 2001	17.75	18.21	17.63	18.20
2381	NYSE	ENZ	Wed, Nov 21, 2001	17.97	18.06	17.61	17.61
2380	NYSE	ENZ	Tue, Nov 20, 2001	18.14	18.39	17.62	17.80
2379	NYSE	ENZ	Mon, Nov 19, 2001	17.28	18.14	17.06	18.06
2378	NYSE	ENZ	Fri, Nov 16, 2001	17.39	17.45	17.11	17.28
2377	NYSE	ENZ	Thu, Nov 15, 2001	17.45	17.69	17.23	17.32
2376	NYSE	ENZ	Wed, Nov 14, 2001	16.92	17.69	16.92	17.50
2375	NYSE	ENZ	Tue, Nov 13, 2001	16.89	17.19	16.71	16.75
2374	NYSE	ENZ	Mon, Nov 12, 2001	17.11	17.11	16.41	16.85
2373	NYSE	ENZ	Fri, Nov 9, 2001	17.32	17.49	17.11	17.14
2372	NYSE	ENZ	Thu, Nov 8, 2001	17.74	17.92	17.23	17.28
2371	NYSE	ENZ	Wed, Nov 7, 2001	17.71	18.11	17.61	17.71
2370	NYSE	ENZ	Tue, Nov 6, 2001	17.71	17.93	17.19	17.84
2369	NYSE	ENZ	Mon, Nov 5, 2001	17.36	17.86	17.28	17.62
2368	NYSE	ENZ	Fri, Nov 2, 2001	17.49	17.49	16.85	17.28
2367	NYSE	ENZ	Thu, Nov 1, 2001	17.74	17.92	17.38	17.49
2366	NYSE	ENZ	Wed, Oct 31, 2001	17.41	17.93	17.41	17.73
2365	NYSE	ENZ	Tue, Oct 30, 2001	18.92	18.92	17.19	17.23
2364	NYSE	ENZ	Mon, Oct 29, 2001	19.09	19.18	18.75	18.87
2363	NYSE	ENZ	Fri, Oct 26, 2001	19.05	19.26	18.79	19.20
2362	NYSE	ENZ	Thu, Oct 25, 2001	18.27	19.09	17.58	19.08
2361	NYSE	ENZ	Wed, Oct 24, 2001	18.75	18.80	18.36	18.39
2360	NYSE	ENZ	Tue, Oct 23, 2001	18.12	18.83	17.98	18.77
2359	NYSE	ENZ	Mon, Oct 22, 2001	16.72	18.12	16.61	18.12
2358	NYSE	ENZ	Fri, Oct 19, 2001	16.48	16.72	16.28	16.72
2357	NYSE	ENZ	Thu, Oct 18, 2001	16.33	16.57	16.24	16.40
2356	NYSE	ENZ	Wed, Oct 17, 2001	17.61	17.71	16.33	16.33
2355	NYSE	ENZ	Tue, Oct 16, 2001	17.11	17.54	17.11	17.43
2354	NYSE	ENZ	Mon, Oct 15, 2001	16.92	17.02	16.47	16.93
2353	NYSE	ENZ	Fri, Oct 12, 2001	17.28	17.33	16.46	16.75
2352	NYSE	ENZ	Thu, Oct 11, 2001	16.85	17.26	16.57	17.15
2351	NYSE	ENZ	Wed, Oct 10, 2001	15.42	16.50	15.42	16.41
2350	NYSE	ENZ	Tue, Oct 9, 2001	15.29	15.92	15.25	15.45
2349	NYSE	ENZ	Mon, Oct 8, 2001	15.29	15.48	15.15	15.33
2348	NYSE	ENZ	Fri, Oct 5, 2001	15.55	15.55	15.12	15.35
2347	NYSE	ENZ	Thu, Oct 4, 2001	14.82	16.06	14.82	15.54
2346	NYSE	ENZ	Wed, Oct 3, 2001	13.91	14.90	13.80	14.82
2345	NYSE	ENZ	Tue, Oct 2, 2001	14.25	14.38	13.78	14.00
2344	NYSE	ENZ	Mon, Oct 1, 2001	14.65	14.75	14.23	14.34
2343	NYSE	ENZ	Fri, Sep 28, 2001	14.05	15.39	14.05	14.65
2342	NYSE	ENZ	Thu, Sep 27, 2001	13.30	14.00	13.14	13.83
2341	NYSE	ENZ	Wed, Sep 26, 2001	13.82	13.96	13.30	13.30
2340	NYSE	ENZ	Tue, Sep 25, 2001	13.74	14.16	13.48	13.61
2339	NYSE	ENZ	Mon, Sep 24, 2001	13.39	13.85	13.17	13.74
2338	NYSE	ENZ	Fri, Sep 21, 2001	12.01	12.95	11.67	12.88
2337	NYSE	ENZ	Thu, Sep 20, 2001	13.48	13.56	12.27	12.33
2336	NYSE	ENZ	Wed, Sep 19, 2001	15.72	15.72	13.50	13.91
2335	NYSE	ENZ	Tue, Sep 18, 2001	17.03	17.22	15.59	15.72
2334	NYSE	ENZ	Mon, Sep 17, 2001	18.57	19.86	17.11	17.24
2333	NYSE	ENZ	Mon, Sep 10, 2001	19.79	20.34	19.65	19.86
2332	NYSE	ENZ	Fri, Sep 7, 2001	20.73	20.73	19.64	20.01
2331	NYSE	ENZ	Thu, Sep 6, 2001	21.53	21.53	20.52	20.79
2330	NYSE	ENZ	Wed, Sep 5, 2001	22.29	22.63	21.68	21.79
2329	NYSE	ENZ	Tue, Sep 4, 2001	22.44	23.04	22.24	22.28
2328	NYSE	ENZ	Fri, Aug 31, 2001	22.83	23.17	21.81	22.45
2327	NYSE	ENZ	Thu, Aug 30, 2001	23.14	23.42	22.46	22.75
2326	NYSE	ENZ	Wed, Aug 29, 2001	23.31	23.86	23.12	23.14
2325	NYSE	ENZ	Tue, Aug 28, 2001	24.95	25.04	23.29	23.30
2324	NYSE	ENZ	Mon, Aug 27, 2001	23.10	24.53	22.89	24.52
2323	NYSE	ENZ	Fri, Aug 24, 2001	21.84	23.10	21.84	23.10
2322	NYSE	ENZ	Thu, Aug 23, 2001	21.60	22.12	21.60	21.84
2321	NYSE	ENZ	Wed, Aug 22, 2001	21.23	21.67	20.97	21.64
2320	NYSE	ENZ	Tue, Aug 21, 2001	21.60	21.92	21.22	21.22
2319	NYSE	ENZ	Mon, Aug 20, 2001	21.81	21.81	20.95	21.61
2318	NYSE	ENZ	Fri, Aug 17, 2001	21.60	22.20	21.55	21.87
2317	NYSE	ENZ	Thu, Aug 16, 2001	21.68	21.91	20.91	21.87
2316	NYSE	ENZ	Wed, Aug 15, 2001	22.39	22.62	21.77	21.77
2315	NYSE	ENZ	Tue, Aug 14, 2001	22.33	22.54	21.98	22.38
2314	NYSE	ENZ	Mon, Aug 13, 2001	21.91	22.33	21.87	22.21
2313	NYSE	ENZ	Fri, Aug 10, 2001	22.07	22.13	21.42	21.91
2312	NYSE	ENZ	Thu, Aug 9, 2001	21.99	21.99	21.20	21.99
2311	NYSE	ENZ	Wed, Aug 8, 2001	21.77	22.44	21.33	21.62
2310	NYSE	ENZ	Tue, Aug 7, 2001	22.52	22.83	21.85	21.85
2309	NYSE	ENZ	Mon, Aug 6, 2001	22.29	22.96	22.04	22.51
2308	NYSE	ENZ	Fri, Aug 3, 2001	21.81	22.37	21.47	22.35
2307	NYSE	ENZ	Thu, Aug 2, 2001	21.65	21.91	21.47	21.64
2306	NYSE	ENZ	Wed, Aug 1, 2001	21.96	21.96	21.16	21.48
2305	NYSE	ENZ	Tue, Jul 31, 2001	21.30	22.14	21.30	21.74
2304	NYSE	ENZ	Mon, Jul 30, 2001	22.12	22.19	21.24	21.30
2303	NYSE	ENZ	Fri, Jul 27, 2001	22.50	23.13	22.20	22.20
2302	NYSE	ENZ	Thu, Jul 26, 2001	20.98	22.25	20.91	22.25
2301	NYSE	ENZ	Wed, Jul 25, 2001	20.82	21.29	20.39	21.07
2300	NYSE	ENZ	Tue, Jul 24, 2001	22.39	22.59	20.73	20.82
2299	NYSE	ENZ	Mon, Jul 23, 2001	22.55	22.75	22.17	22.38
2298	NYSE	ENZ	Fri, Jul 20, 2001	22.31	22.49	22.29	22.43
2297	NYSE	ENZ	Thu, Jul 19, 2001	22.63	23.24	22.50	22.56
2296	NYSE	ENZ	Wed, Jul 18, 2001	22.97	23.11	22.24	22.55
2295	NYSE	ENZ	Tue, Jul 17, 2001	22.56	23.00	22.46	22.97
2294	NYSE	ENZ	Mon, Jul 16, 2001	24.10	24.10	22.50	22.55
2293	NYSE	ENZ	Fri, Jul 13, 2001	24.06	25.10	23.97	24.15
2292	NYSE	ENZ	Thu, Jul 12, 2001	23.58	24.15	23.27	24.05
2291	NYSE	ENZ	Wed, Jul 11, 2001	24.02	24.52	21.94	23.02
2290	NYSE	ENZ	Tue, Jul 10, 2001	26.24	26.31	24.19	24.57
2289	NYSE	ENZ	Mon, Jul 9, 2001	26.26	27.10	26.18	26.45
2288	NYSE	ENZ	Fri, Jul 6, 2001	28.25	28.25	26.75	26.78
2287	NYSE	ENZ	Thu, Jul 5, 2001	28.98	29.35	28.42	28.42
2286	NYSE	ENZ	Tue, Jul 3, 2001	29.44	29.63	28.94	28.94
2285	NYSE	ENZ	Mon, Jul 2, 2001	29.58	30.37	29.37	29.43
2284	NYSE	ENZ	Fri, Jun 29, 2001	28.08	29.63	28.03	29.37
2283	NYSE	ENZ	Thu, Jun 28, 2001	26.61	27.77	26.61	27.77
2282	NYSE	ENZ	Wed, Jun 27, 2001	26.60	26.60	26.00	26.50
2281	NYSE	ENZ	Tue, Jun 26, 2001	26.35	26.87	25.74	26.61
2280	NYSE	ENZ	Mon, Jun 25, 2001	26.13	26.48	25.53	26.17
2279	NYSE	ENZ	Fri, Jun 22, 2001	27.54	27.54	26.09	26.09
2278	NYSE	ENZ	Thu, Jun 21, 2001	27.36	27.98	27.29	27.53
2277	NYSE	ENZ	Wed, Jun 20, 2001	26.74	27.60	26.62	27.27
2276	NYSE	ENZ	Tue, Jun 19, 2001	27.86	28.21	26.61	26.91
2275	NYSE	ENZ	Mon, Jun 18, 2001	26.56	27.96	26.56	27.43
2274	NYSE	ENZ	Fri, Jun 15, 2001	26.00	26.91	25.71	26.44
2273	NYSE	ENZ	Thu, Jun 14, 2001	27.15	27.15	25.76	26.13
2272	NYSE	ENZ	Wed, Jun 13, 2001	25.92	27.34	25.70	27.16
2271	NYSE	ENZ	Tue, Jun 12, 2001	25.92	25.99	25.01	25.92
2270	NYSE	ENZ	Mon, Jun 11, 2001	28.52	28.52	26.91	27.29
2269	NYSE	ENZ	Fri, Jun 8, 2001	26.82	28.59	26.82	28.52
2268	NYSE	ENZ	Thu, Jun 7, 2001	29.98	29.98	28.56	28.65
2267	NYSE	ENZ	Wed, Jun 6, 2001	30.22	30.75	29.67	30.03
2266	NYSE	ENZ	Tue, Jun 5, 2001	27.73	30.24	27.64	30.22
2265	NYSE	ENZ	Mon, Jun 4, 2001	27.64	27.86	26.96	27.34
2264	NYSE	ENZ	Fri, Jun 1, 2001	25.64	27.25	25.44	27.25
2263	NYSE	ENZ	Thu, May 31, 2001	25.05	25.71	25.05	25.47
2262	NYSE	ENZ	Wed, May 30, 2001	26.13	26.13	24.58	24.95
2261	NYSE	ENZ	Tue, May 29, 2001	26.61	26.86	26.09	26.31
2260	NYSE	ENZ	Fri, May 25, 2001	26.56	26.61	25.68	26.46
2259	NYSE	ENZ	Thu, May 24, 2001	24.62	26.09	24.23	26.09
2258	NYSE	ENZ	Wed, May 23, 2001	25.92	25.97	24.21	24.42
2257	NYSE	ENZ	Tue, May 22, 2001	25.83	26.10	25.15	25.89
2256	NYSE	ENZ	Mon, May 21, 2001	23.65	25.87	23.48	25.70
2255	NYSE	ENZ	Fri, May 18, 2001	22.56	23.61	22.56	23.48
2254	NYSE	ENZ	Thu, May 17, 2001	21.55	22.63	21.51	22.56
2253	NYSE	ENZ	Wed, May 16, 2001	19.78	21.41	19.61	21.17
2252	NYSE	ENZ	Tue, May 15, 2001	19.85	20.12	19.57	19.91
2251	NYSE	ENZ	Mon, May 14, 2001	20.00	20.00	19.59	19.81
2250	NYSE	ENZ	Fri, May 11, 2001	20.30	20.39	19.80	20.00
2249	NYSE	ENZ	Thu, May 10, 2001	20.19	20.53	20.09	20.22
2248	NYSE	ENZ	Wed, May 9, 2001	19.64	20.48	19.52	20.02
2247	NYSE	ENZ	Tue, May 8, 2001	19.87	20.03	19.27	19.90
2246	NYSE	ENZ	Mon, May 7, 2001	19.96	20.52	19.64	19.78
2245	NYSE	ENZ	Fri, May 4, 2001	19.45	19.94	19.19	19.92
2244	NYSE	ENZ	Thu, May 3, 2001	19.66	19.76	19.23	19.76
2243	NYSE	ENZ	Wed, May 2, 2001	20.04	20.04	19.52	19.81
2242	NYSE	ENZ	Tue, May 1, 2001	19.18	20.26	18.85	20.11
2241	NYSE	ENZ	Mon, Apr 30, 2001	18.14	19.43	18.10	19.18
2240	NYSE	ENZ	Fri, Apr 27, 2001	17.58	18.26	17.58	18.09
2239	NYSE	ENZ	Thu, Apr 26, 2001	17.77	18.18	17.25	17.67
2238	NYSE	ENZ	Wed, Apr 25, 2001	16.69	17.80	16.50	17.72
2237	NYSE	ENZ	Tue, Apr 24, 2001	17.45	17.56	16.50	16.60
2236	NYSE	ENZ	Mon, Apr 23, 2001	17.82	17.82	17.07	17.41
2235	NYSE	ENZ	Fri, Apr 20, 2001	19.31	19.35	17.99	17.99
2234	NYSE	ENZ	Thu, Apr 19, 2001	17.93	18.83	17.71	18.83
2233	NYSE	ENZ	Wed, Apr 18, 2001	17.45	18.51	17.30	17.93
2232	NYSE	ENZ	Tue, Apr 17, 2001	16.19	17.00	15.90	17.00
2231	NYSE	ENZ	Mon, Apr 16, 2001	16.50	16.93	16.10	16.10
2230	NYSE	ENZ	Thu, Apr 12, 2001	15.64	17.01	15.41	16.59
2229	NYSE	ENZ	Wed, Apr 11, 2001	15.77	15.94	15.38	15.46
2228	NYSE	ENZ	Tue, Apr 10, 2001	15.12	15.79	14.98	15.77
2227	NYSE	ENZ	Mon, Apr 9, 2001	13.61	14.40	13.61	14.40
2226	NYSE	ENZ	Fri, Apr 6, 2001	13.37	13.67	13.17	13.41
2225	NYSE	ENZ	Thu, Apr 5, 2001	12.83	13.77	12.76	13.74
2224	NYSE	ENZ	Wed, Apr 4, 2001	12.64	12.79	12.09	12.13
2223	NYSE	ENZ	Tue, Apr 3, 2001	13.31	13.31	12.31	12.44
2222	NYSE	ENZ	Mon, Apr 2, 2001	14.85	14.85	13.30	13.30
2221	NYSE	ENZ	Fri, Mar 30, 2001	14.04	14.50	13.67	14.50
2220	NYSE	ENZ	Thu, Mar 29, 2001	13.57	14.25	13.38	13.65
2219	NYSE	ENZ	Wed, Mar 28, 2001	13.95	14.03	13.30	13.49
2218	NYSE	ENZ	Tue, Mar 27, 2001	13.91	14.18	13.84	14.00
2217	NYSE	ENZ	Mon, Mar 26, 2001	13.61	14.06	13.35	13.87
2216	NYSE	ENZ	Fri, Mar 23, 2001	12.96	13.30	12.41	13.22
2215	NYSE	ENZ	Thu, Mar 22, 2001	13.11	13.13	11.80	12.05
2214	NYSE	ENZ	Wed, Mar 21, 2001	13.55	13.82	13.10	13.10
2213	NYSE	ENZ	Tue, Mar 20, 2001	14.04	14.12	13.48	13.54
2212	NYSE	ENZ	Mon, Mar 19, 2001	13.17	14.04	13.17	14.00
2211	NYSE	ENZ	Fri, Mar 16, 2001	13.82	13.91	13.17	13.17
2210	NYSE	ENZ	Thu, Mar 15, 2001	14.70	14.72	13.78	13.80
2209	NYSE	ENZ	Wed, Mar 14, 2001	14.00	14.21	13.24	13.78
2208	NYSE	ENZ	Tue, Mar 13, 2001	14.00	14.45	13.36	14.39
2207	NYSE	ENZ	Mon, Mar 12, 2001	15.65	15.65	12.91	12.93
2206	NYSE	ENZ	Fri, Mar 9, 2001	16.07	16.24	15.68	15.72
2205	NYSE	ENZ	Thu, Mar 8, 2001	16.70	16.78	16.08	16.24
2204	NYSE	ENZ	Wed, Mar 7, 2001	16.76	16.81	16.27	16.58
2203	NYSE	ENZ	Tue, Mar 6, 2001	16.27	16.93	16.27	16.83
2202	NYSE	ENZ	Mon, Mar 5, 2001	16.93	17.26	16.01	16.27
2201	NYSE	ENZ	Fri, Mar 2, 2001	16.34	17.19	16.15	16.85
2200	NYSE	ENZ	Thu, Mar 1, 2001	16.72	17.02	16.11	16.50
2199	NYSE	ENZ	Wed, Feb 28, 2001	17.15	17.37	16.67	16.67
2198	NYSE	ENZ	Tue, Feb 27, 2001	18.40	18.41	17.08	17.11
2197	NYSE	ENZ	Mon, Feb 26, 2001	17.32	18.66	16.80	18.66
2196	NYSE	ENZ	Fri, Feb 23, 2001	16.80	17.28	15.90	17.10
2195	NYSE	ENZ	Thu, Feb 22, 2001	17.40	17.40	16.32	16.69
2194	NYSE	ENZ	Wed, Feb 21, 2001	17.90	18.23	17.28	17.44
2193	NYSE	ENZ	Tue, Feb 20, 2001	19.13	19.29	18.10	18.11
2192	NYSE	ENZ	Fri, Feb 16, 2001	19.52	19.66	18.92	18.93
2191	NYSE	ENZ	Thu, Feb 15, 2001	19.22	19.95	19.10	19.92
2190	NYSE	ENZ	Wed, Feb 14, 2001	19.34	19.42	18.66	19.01
2189	NYSE	ENZ	Tue, Feb 13, 2001	20.36	20.72	19.26	19.26
2188	NYSE	ENZ	Mon, Feb 12, 2001	18.90	20.07	18.61	20.03
2187	NYSE	ENZ	Fri, Feb 9, 2001	19.34	19.50	18.34	18.49
2186	NYSE	ENZ	Thu, Feb 8, 2001	19.55	19.68	19.21	19.31
2185	NYSE	ENZ	Wed, Feb 7, 2001	19.66	20.36	19.19	19.47
2184	NYSE	ENZ	Tue, Feb 6, 2001	19.71	20.99	19.71	19.85
2183	NYSE	ENZ	Mon, Feb 5, 2001	19.66	20.08	18.92	19.33
2182	NYSE	ENZ	Fri, Feb 2, 2001	19.09	20.03	19.09	19.47
2181	NYSE	ENZ	Thu, Feb 1, 2001	20.58	20.79	19.18	19.22
2180	NYSE	ENZ	Wed, Jan 31, 2001	20.79	21.97	20.58	20.64
2179	NYSE	ENZ	Tue, Jan 30, 2001	21.80	22.05	20.57	20.79
2178	NYSE	ENZ	Mon, Jan 29, 2001	21.19	22.30	21.19	22.10
2177	NYSE	ENZ	Fri, Jan 26, 2001	21.24	21.44	20.93	20.98
2176	NYSE	ENZ	Thu, Jan 25, 2001	22.16	22.37	20.31	21.03
2175	NYSE	ENZ	Wed, Jan 24, 2001	21.29	22.63	21.19	22.16
2174	NYSE	ENZ	Tue, Jan 23, 2001	21.24	21.75	20.72	21.49
2173	NYSE	ENZ	Mon, Jan 22, 2001	19.90	21.60	19.54	21.24
2172	NYSE	ENZ	Fri, Jan 19, 2001	19.90	20.77	19.70	19.70
2171	NYSE	ENZ	Thu, Jan 18, 2001	20.36	20.47	19.18	20.05
2170	NYSE	ENZ	Wed, Jan 17, 2001	20.67	21.49	20.11	20.31
2169	NYSE	ENZ	Tue, Jan 16, 2001	21.75	21.75	20.31	20.67
2168	NYSE	ENZ	Fri, Jan 12, 2001	20.57	21.91	20.31	21.70
2167	NYSE	ENZ	Thu, Jan 11, 2001	19.13	21.19	18.51	20.41
2166	NYSE	ENZ	Wed, Jan 10, 2001	16.97	18.77	16.92	18.51
2165	NYSE	ENZ	Tue, Jan 9, 2001	16.87	17.54	16.20	16.97
2164	NYSE	ENZ	Mon, Jan 8, 2001	17.38	17.38	15.74	16.30
2163	NYSE	ENZ	Fri, Jan 5, 2001	19.18	19.18	16.66	17.33
2162	NYSE	ENZ	Thu, Jan 4, 2001	20.83	21.34	19.08	19.39
2161	NYSE	ENZ	Wed, Jan 3, 2001	17.95	21.03	17.69	21.03
2160	NYSE	ENZ	Tue, Jan 2, 2001	20.72	21.39	16.97	17.95
2159	NYSE	ENZ	Fri, Dec 29, 2000	21.85	22.63	20.16	20.47
2158	NYSE	ENZ	Thu, Dec 28, 2000	21.39	23.76	21.08	22.01
2157	NYSE	ENZ	Wed, Dec 27, 2000	18.31	23.04	17.90	22.27
2156	NYSE	ENZ	Tue, Dec 26, 2000	18.10	19.08	17.28	18.77
2155	NYSE	ENZ	Fri, Dec 22, 2000	16.82	17.69	16.35	17.43
2154	NYSE	ENZ	Thu, Dec 21, 2000	18.10	18.20	15.58	16.82
2153	NYSE	ENZ	Wed, Dec 20, 2000	19.75	20.47	17.07	17.48
2152	NYSE	ENZ	Tue, Dec 19, 2000	22.21	23.29	21.34	21.34
2151	NYSE	ENZ	Mon, Dec 18, 2000	23.29	23.55	22.21	22.83
2150	NYSE	ENZ	Fri, Dec 15, 2000	22.83	23.19	20.98	22.42
2149	NYSE	ENZ	Thu, Dec 14, 2000	23.45	23.71	22.52	23.04
2148	NYSE	ENZ	Wed, Dec 13, 2000	25.20	25.40	22.47	22.99
2147	NYSE	ENZ	Tue, Dec 12, 2000	25.71	27.67	24.48	24.79
2146	NYSE	ENZ	Mon, Dec 11, 2000	23.35	26.23	22.73	26.23
2145	NYSE	ENZ	Fri, Dec 8, 2000	22.37	24.27	22.37	23.76
2144	NYSE	ENZ	Thu, Dec 7, 2000	21.91	22.99	20.98	21.96
2143	NYSE	ENZ	Wed, Dec 6, 2000	23.96	24.68	22.21	22.52
2142	NYSE	ENZ	Tue, Dec 5, 2000	23.55	24.63	22.88	24.01
2141	NYSE	ENZ	Mon, Dec 4, 2000	24.27	25.09	22.57	22.63
2140	NYSE	ENZ	Fri, Dec 1, 2000	23.65	25.81	23.65	24.79
2139	NYSE	ENZ	Thu, Nov 30, 2000	26.23	26.23	23.45	23.45
2138	NYSE	ENZ	Wed, Nov 29, 2000	26.95	27.97	25.81	26.33
2137	NYSE	ENZ	Tue, Nov 28, 2000	29.21	29.52	26.59	26.64
2136	NYSE	ENZ	Mon, Nov 27, 2000	30.85	32.04	28.03	29.41
2135	NYSE	ENZ	Fri, Nov 24, 2000	27.00	30.13	26.53	30.13
2134	NYSE	ENZ	Wed, Nov 22, 2000	27.10	27.15	24.68	25.87
2133	NYSE	ENZ	Tue, Nov 21, 2000	29.11	29.57	27.15	27.51
2132	NYSE	ENZ	Mon, Nov 20, 2000	31.21	31.21	28.69	28.85
2131	NYSE	ENZ	Fri, Nov 17, 2000	31.63	31.68	30.49	31.21
2130	NYSE	ENZ	Thu, Nov 16, 2000	32.81	33.84	30.55	30.85
2129	NYSE	ENZ	Wed, Nov 15, 2000	33.22	34.25	32.19	33.48
2128	NYSE	ENZ	Tue, Nov 14, 2000	32.60	34.56	32.14	33.01
2127	NYSE	ENZ	Mon, Nov 13, 2000	33.32	33.32	29.98	31.47
2126	NYSE	ENZ	Fri, Nov 10, 2000	36.20	36.20	34.14	34.14
2125	NYSE	ENZ	Thu, Nov 9, 2000	37.28	38.00	35.07	36.72
2124	NYSE	ENZ	Wed, Nov 8, 2000	35.79	39.03	35.69	38.16
2123	NYSE	ENZ	Tue, Nov 7, 2000	37.23	37.69	35.38	36.00
2122	NYSE	ENZ	Mon, Nov 6, 2000	37.64	38.57	34.86	36.56
2121	NYSE	ENZ	Fri, Nov 3, 2000	32.04	33.12	30.96	32.40
2120	NYSE	ENZ	Thu, Nov 2, 2000	31.27	32.09	30.60	31.83
2119	NYSE	ENZ	Wed, Nov 1, 2000	31.27	31.52	29.83	30.91
2118	NYSE	ENZ	Tue, Oct 31, 2000	30.44	31.68	29.57	31.68
2117	NYSE	ENZ	Mon, Oct 30, 2000	33.42	34.56	29.31	29.62
2116	NYSE	ENZ	Fri, Oct 27, 2000	32.60	33.37	31.06	31.83
2115	NYSE	ENZ	Thu, Oct 26, 2000	33.73	33.73	30.75	32.50
2114	NYSE	ENZ	Wed, Oct 25, 2000	33.53	36.20	32.91	33.73
2113	NYSE	ENZ	Tue, Oct 24, 2000	33.94	35.38	32.40	32.45
2112	NYSE	ENZ	Mon, Oct 23, 2000	31.52	34.86	31.52	33.73
2111	NYSE	ENZ	Fri, Oct 20, 2000	32.40	33.32	30.85	31.32
2110	NYSE	ENZ	Thu, Oct 19, 2000	32.71	35.79	31.68	32.40
2109	NYSE	ENZ	Wed, Oct 18, 2000	29.93	32.60	27.67	31.63
2108	NYSE	ENZ	Tue, Oct 17, 2000	35.28	35.89	31.47	31.88
2107	NYSE	ENZ	Mon, Oct 16, 2000	36.87	37.23	34.76	35.17
2106	NYSE	ENZ	Fri, Oct 13, 2000	33.68	36.87	33.58	36.87
2105	NYSE	ENZ	Thu, Oct 12, 2000	36.61	36.61	32.35	33.22
2104	NYSE	ENZ	Wed, Oct 11, 2000	39.39	40.32	34.66	35.74
2103	NYSE	ENZ	Tue, Oct 10, 2000	39.18	40.52	38.57	39.44
2102	NYSE	ENZ	Mon, Oct 9, 2000	40.62	40.62	37.38	39.13
2101	NYSE	ENZ	Fri, Oct 6, 2000	42.68	43.35	38.72	40.93
2100	NYSE	ENZ	Thu, Oct 5, 2000	42.27	44.02	41.60	42.63
2099	NYSE	ENZ	Wed, Oct 4, 2000	43.86	44.28	40.52	42.27
2098	NYSE	ENZ	Tue, Oct 3, 2000	45.25	48.85	43.97	43.97
2097	NYSE	ENZ	Mon, Oct 2, 2000	41.45	46.90	40.26	43.92
2096	NYSE	ENZ	Fri, Sep 29, 2000	41.70	42.73	39.75	39.92
2095	NYSE	ENZ	Thu, Sep 28, 2000	42.06	42.99	41.04	41.81
2094	NYSE	ENZ	Wed, Sep 27, 2000	43.25	43.81	41.34	42.06
2093	NYSE	ENZ	Tue, Sep 26, 2000	43.61	44.02	40.16	41.60
2092	NYSE	ENZ	Mon, Sep 25, 2000	45.46	47.41	43.61	43.61
2091	NYSE	ENZ	Fri, Sep 22, 2000	42.17	45.72	42.17	45.46
2090	NYSE	ENZ	Thu, Sep 21, 2000	46.28	46.90	42.78	43.66
2089	NYSE	ENZ	Wed, Sep 20, 2000	45.66	46.90	44.69	46.08
2088	NYSE	ENZ	Tue, Sep 19, 2000	46.18	46.28	44.94	45.87
2087	NYSE	ENZ	Mon, Sep 18, 2000	50.60	50.81	45.97	46.90
2086	NYSE	ENZ	Fri, Sep 15, 2000	50.19	50.81	49.47	50.14
2085	NYSE	ENZ	Thu, Sep 14, 2000	51.22	51.63	50.19	50.29
2084	NYSE	ENZ	Wed, Sep 13, 2000	52.09	52.09	49.98	50.81
2083	NYSE	ENZ	Tue, Sep 12, 2000	48.95	53.07	48.95	51.89
2082	NYSE	ENZ	Mon, Sep 11, 2000	50.19	50.50	47.93	48.63
2081	NYSE	ENZ	Fri, Sep 8, 2000	50.19	50.91	49.47	50.29
2080	NYSE	ENZ	Thu, Sep 7, 2000	50.60	51.42	49.21	49.38
2079	NYSE	ENZ	Wed, Sep 6, 2000	46.64	49.42	45.97	49.15
2078	NYSE	ENZ	Tue, Sep 5, 2000	51.11	51.42	46.64	46.69
2077	NYSE	ENZ	Fri, Sep 1, 2000	50.60	51.73	49.37	50.30
2076	NYSE	ENZ	Thu, Aug 31, 2000	46.59	50.03	46.59	49.38
2075	NYSE	ENZ	Wed, Aug 30, 2000	45.66	47.26	44.74	46.60
2074	NYSE	ENZ	Tue, Aug 29, 2000	47.10	47.77	45.87	45.96
2073	NYSE	ENZ	Mon, Aug 28, 2000	44.48	48.34	44.48	46.88
2072	NYSE	ENZ	Fri, Aug 25, 2000	43.40	45.10	43.30	44.44
2071	NYSE	ENZ	Thu, Aug 24, 2000	39.80	43.61	39.80	43.61
2070	NYSE	ENZ	Wed, Aug 23, 2000	40.62	40.62	39.39	39.85
2069	NYSE	ENZ	Tue, Aug 22, 2000	39.80	42.06	38.72	40.93
2068	NYSE	ENZ	Mon, Aug 21, 2000	38.26	40.73	38.16	39.29
2067	NYSE	ENZ	Fri, Aug 18, 2000	38.77	39.08	37.49	38.05
2066	NYSE	ENZ	Thu, Aug 17, 2000	38.05	39.08	37.90	38.77
2065	NYSE	ENZ	Wed, Aug 16, 2000	38.52	39.90	37.13	38.46
2064	NYSE	ENZ	Tue, Aug 15, 2000	39.49	39.80	37.90	38.10
2063	NYSE	ENZ	Mon, Aug 14, 2000	40.32	42.78	39.60	39.65
2062	NYSE	ENZ	Fri, Aug 11, 2000	38.26	41.55	38.26	40.98
2061	NYSE	ENZ	Thu, Aug 10, 2000	39.08	39.49	37.33	38.25
2060	NYSE	ENZ	Wed, Aug 9, 2000	41.14	41.34	37.23	38.35
2059	NYSE	ENZ	Tue, Aug 8, 2000	42.37	43.04	41.14	41.45
2058	NYSE	ENZ	Mon, Aug 7, 2000	42.42	43.30	42.01	43.00
2057	NYSE	ENZ	Fri, Aug 4, 2000	41.96	42.99	40.73	41.86
2056	NYSE	ENZ	Thu, Aug 3, 2000	42.37	42.37	40.52	42.01
2055	NYSE	ENZ	Wed, Aug 2, 2000	44.22	44.48	42.94	43.30
2054	NYSE	ENZ	Tue, Aug 1, 2000	43.86	46.08	43.30	44.53
2053	NYSE	ENZ	Mon, Jul 31, 2000	42.12	43.92	41.34	43.86
2052	NYSE	ENZ	Fri, Jul 28, 2000	45.72	45.92	42.42	42.57
2051	NYSE	ENZ	Thu, Jul 27, 2000	46.69	47.31	43.50	45.92
2050	NYSE	ENZ	Wed, Jul 26, 2000	48.39	49.16	39.90	47.46
2049	NYSE	ENZ	Tue, Jul 25, 2000	56.98	59.65	47.31	47.93
2048	NYSE	ENZ	Mon, Jul 24, 2000	57.18	59.03	56.98	57.03
2047	NYSE	ENZ	Fri, Jul 21, 2000	58.06	58.37	57.29	57.54
2046	NYSE	ENZ	Thu, Jul 20, 2000	56.46	59.03	56.46	58.06
2045	NYSE	ENZ	Wed, Jul 19, 2000	58.98	58.98	56.00	56.24
2044	NYSE	ENZ	Tue, Jul 18, 2000	60.42	62.32	58.93	59.24
2043	NYSE	ENZ	Mon, Jul 17, 2000	57.39	61.19	57.18	60.61
2042	NYSE	ENZ	Fri, Jul 14, 2000	57.29	58.83	56.26	57.39
2041	NYSE	ENZ	Thu, Jul 13, 2000	59.50	59.75	57.18	57.48
2040	NYSE	ENZ	Wed, Jul 12, 2000	61.40	61.66	58.98	59.70
2039	NYSE	ENZ	Tue, Jul 11, 2000	58.01	61.81	57.39	60.58
2038	NYSE	ENZ	Mon, Jul 10, 2000	57.49	58.62	56.46	58.06
2037	NYSE	ENZ	Fri, Jul 7, 2000	55.64	58.06	55.64	57.59
2036	NYSE	ENZ	Thu, Jul 6, 2000	57.49	59.09	54.46	55.64
2035	NYSE	ENZ	Wed, Jul 5, 2000	56.98	59.45	56.05	57.75
2034	NYSE	ENZ	Mon, Jul 3, 2000	56.77	58.21	56.41	58.21
2033	NYSE	ENZ	Fri, Jun 30, 2000	56.10	58.42	54.20	56.76
2032	NYSE	ENZ	Thu, Jun 29, 2000	58.37	58.98	56.00	56.67
2031	NYSE	ENZ	Wed, Jun 28, 2000	56.05	59.80	55.74	59.61
2030	NYSE	ENZ	Tue, Jun 27, 2000	57.03	57.75	55.18	55.74
2029	NYSE	ENZ	Mon, Jun 26, 2000	56.15	56.82	52.86	56.81
2028	NYSE	ENZ	Fri, Jun 23, 2000	55.07	56.77	53.53	55.54
2027	NYSE	ENZ	Thu, Jun 22, 2000	56.77	56.77	53.63	54.35
2026	NYSE	ENZ	Wed, Jun 21, 2000	54.71	58.52	52.86	56.78
2025	NYSE	ENZ	Tue, Jun 20, 2000	56.36	58.42	52.25	54.71
2024	NYSE	ENZ	Mon, Jun 19, 2000	49.26	56.36	48.29	56.36
2023	NYSE	ENZ	Fri, Jun 16, 2000	48.95	49.26	46.59	49.26
2022	NYSE	ENZ	Thu, Jun 15, 2000	49.57	50.39	47.51	47.93
2021	NYSE	ENZ	Wed, Jun 14, 2000	45.30	50.19	45.30	50.19
2020	NYSE	ENZ	Tue, Jun 13, 2000	42.12	44.48	41.19	44.48
2019	NYSE	ENZ	Mon, Jun 12, 2000	42.99	42.99	40.62	41.55
2018	NYSE	ENZ	Fri, Jun 9, 2000	41.34	43.30	40.62	42.17
2017	NYSE	ENZ	Thu, Jun 8, 2000	40.52	42.48	40.01	40.93
2016	NYSE	ENZ	Wed, Jun 7, 2000	40.32	40.83	38.46	40.32
2015	NYSE	ENZ	Tue, Jun 6, 2000	37.74	41.76	37.64	39.85
2014	NYSE	ENZ	Mon, Jun 5, 2000	36.36	38.88	35.43	37.18
2013	NYSE	ENZ	Fri, Jun 2, 2000	33.94	36.87	32.55	36.15
2012	NYSE	ENZ	Thu, Jun 1, 2000	29.21	31.16	29.21	30.80
2011	NYSE	ENZ	Wed, May 31, 2000	28.59	30.03	27.97	29.00
2010	NYSE	ENZ	Tue, May 30, 2000	28.59	29.16	27.05	29.00
2009	NYSE	ENZ	Fri, May 26, 2000	27.97	28.39	26.02	27.56
2008	NYSE	ENZ	Thu, May 25, 2000	28.39	29.41	27.20	27.36
2007	NYSE	ENZ	Wed, May 24, 2000	30.13	30.39	26.53	29.36
2006	NYSE	ENZ	Tue, May 23, 2000	29.83	33.63	28.80	29.83
2005	NYSE	ENZ	Mon, May 22, 2000	30.75	30.80	28.44	29.16
2004	NYSE	ENZ	Fri, May 19, 2000	31.06	31.16	29.47	30.65
2003	NYSE	ENZ	Thu, May 18, 2000	31.78	32.40	30.75	31.42
2002	NYSE	ENZ	Wed, May 17, 2000	31.68	32.14	30.91	31.42
2001	NYSE	ENZ	Tue, May 16, 2000	31.52	33.12	30.80	32.14
2000	NYSE	ENZ	Mon, May 15, 2000	31.68	32.35	30.55	31.32
1999	NYSE	ENZ	Fri, May 12, 2000	31.21	32.55	31.21	31.99
1998	NYSE	ENZ	Thu, May 11, 2000	29.52	31.47	29.00	31.42
1997	NYSE	ENZ	Wed, May 10, 2000	30.85	30.85	27.97	29.00
1996	NYSE	ENZ	Tue, May 9, 2000	33.73	34.56	30.44	31.11
1995	NYSE	ENZ	Mon, May 8, 2000	33.37	34.86	30.75	33.01
1994	NYSE	ENZ	Fri, May 5, 2000	33.73	35.38	32.71	33.89
1993	NYSE	ENZ	Thu, May 4, 2000	31.27	34.56	30.24	34.56
1992	NYSE	ENZ	Wed, May 3, 2000	32.29	33.48	29.72	30.44
1991	NYSE	ENZ	Tue, May 2, 2000	36.20	37.44	32.24	32.81
1990	NYSE	ENZ	Mon, May 1, 2000	34.71	37.23	33.84	36.82
1989	NYSE	ENZ	Fri, Apr 28, 2000	30.44	34.40	30.03	33.73
1988	NYSE	ENZ	Thu, Apr 27, 2000	30.75	31.01	29.31	29.72
1987	NYSE	ENZ	Wed, Apr 26, 2000	29.93	31.83	29.88	30.75
1986	NYSE	ENZ	Tue, Apr 25, 2000	28.80	30.08	28.54	29.62
1985	NYSE	ENZ	Mon, Apr 24, 2000	28.69	29.88	27.61	27.67
1984	NYSE	ENZ	Thu, Apr 20, 2000	30.49	31.21	28.80	29.00
1983	NYSE	ENZ	Wed, Apr 19, 2000	31.68	36.20	30.24	30.49
1982	NYSE	ENZ	Tue, Apr 18, 2000	27.77	31.88	26.74	31.37
1981	NYSE	ENZ	Mon, Apr 17, 2000	27.46	29.21	26.17	27.20
1980	NYSE	ENZ	Fri, Apr 14, 2000	32.65	34.30	26.74	28.80
1979	NYSE	ENZ	Thu, Apr 13, 2000	37.64	37.80	31.27	36.46
1978	NYSE	ENZ	Wed, Apr 12, 2000	42.37	42.89	34.14	36.20
1977	NYSE	ENZ	Tue, Apr 11, 2000	46.59	46.59	40.32	42.48
1976	NYSE	ENZ	Mon, Apr 10, 2000	51.94	53.89	48.08	49.67
1975	NYSE	ENZ	Fri, Apr 7, 2000	55.64	56.67	48.95	51.94
1974	NYSE	ENZ	Thu, Apr 6, 2000	53.58	56.87	52.86	55.43
1973	NYSE	ENZ	Wed, Apr 5, 2000	46.59	53.48	44.43	52.30
1972	NYSE	ENZ	Tue, Apr 4, 2000	53.58	53.58	37.85	46.59
1971	NYSE	ENZ	Mon, Apr 3, 2000	57.29	58.73	52.81	54.30
1970	NYSE	ENZ	Fri, Mar 31, 2000	56.36	58.01	54.56	57.18
1969	NYSE	ENZ	Thu, Mar 30, 2000	58.62	58.62	54.46	54.56
1968	NYSE	ENZ	Wed, Mar 29, 2000	64.12	65.36	57.59	60.06
1967	NYSE	ENZ	Tue, Mar 28, 2000	66.54	68.80	63.97	66.64
1966	NYSE	ENZ	Mon, Mar 27, 2000	63.35	67.06	63.10	66.23
1965	NYSE	ENZ	Fri, Mar 24, 2000	66.44	67.98	63.25	65.82
1964	NYSE	ENZ	Thu, Mar 23, 2000	66.18	69.11	64.18	65.15
1963	NYSE	ENZ	Wed, Mar 22, 2000	61.96	66.44	61.96	65.26
1962	NYSE	ENZ	Tue, Mar 21, 2000	58.42	62.07	52.50	60.58
1961	NYSE	ENZ	Mon, Mar 20, 2000	66.64	67.42	59.14	60.16
1960	NYSE	ENZ	Fri, Mar 17, 2000	63.92	66.95	63.92	65.26
1959	NYSE	ENZ	Thu, Mar 16, 2000	68.29	69.63	64.18	66.18
1958	NYSE	ENZ	Wed, Mar 15, 2000	68.65	74.00	64.59	66.03
1957	NYSE	ENZ	Tue, Mar 14, 2000	69.58	73.95	61.09	63.35
1956	NYSE	ENZ	Mon, Mar 13, 2000	67.93	73.23	67.67	68.34
1955	NYSE	ENZ	Fri, Mar 10, 2000	76.47	77.55	71.22	71.58
1954	NYSE	ENZ	Thu, Mar 9, 2000	73.74	77.75	70.96	76.26
1953	NYSE	ENZ	Wed, Mar 8, 2000	75.75	77.24	72.51	73.53
1952	NYSE	ENZ	Tue, Mar 7, 2000	81.04	83.56	72.81	74.61
1951	NYSE	ENZ	Mon, Mar 6, 2000	74.05	85.72	73.64	79.81
1950	NYSE	ENZ	Fri, Mar 3, 2000	69.47	75.23	69.37	71.99
1949	NYSE	ENZ	Thu, Mar 2, 2000	67.31	70.76	67.31	68.86
1948	NYSE	ENZ	Wed, Mar 1, 2000	66.23	68.29	65.82	67.11
1947	NYSE	ENZ	Tue, Feb 29, 2000	62.74	65.20	61.66	65.20
1946	NYSE	ENZ	Mon, Feb 28, 2000	66.28	66.64	60.32	62.12
1945	NYSE	ENZ	Fri, Feb 25, 2000	66.03	69.11	65.00	65.41
1944	NYSE	ENZ	Thu, Feb 24, 2000	67.47	71.12	64.33	65.82
1943	NYSE	ENZ	Wed, Feb 23, 2000	61.24	66.64	61.24	66.03
1942	NYSE	ENZ	Tue, Feb 22, 2000	62.12	64.18	59.03	61.45
1941	NYSE	ENZ	Fri, Feb 18, 2000	67.78	70.55	61.71	65.82
1940	NYSE	ENZ	Thu, Feb 17, 2000	75.28	78.57	63.61	67.83
1939	NYSE	ENZ	Wed, Feb 16, 2000	49.57	76.52	48.95	74.05
1938	NYSE	ENZ	Tue, Feb 15, 2000	49.31	50.55	46.08	49.57
1937	NYSE	ENZ	Mon, Feb 14, 2000	49.93	50.86	46.90	48.95
1936	NYSE	ENZ	Fri, Feb 11, 2000	53.07	54.56	48.44	49.47
1935	NYSE	ENZ	Thu, Feb 10, 2000	48.54	53.48	47.93	53.07
1934	NYSE	ENZ	Wed, Feb 9, 2000	51.94	53.07	47.36	50.19
1933	NYSE	ENZ	Tue, Feb 8, 2000	55.54	56.41	50.60	52.14
1932	NYSE	ENZ	Mon, Feb 7, 2000	55.95	58.16	52.91	54.25
1931	NYSE	ENZ	Fri, Feb 4, 2000	55.13	57.59	45.66	56.77
1930	NYSE	ENZ	Thu, Feb 3, 2000	66.95	70.35	52.45	54.87
1929	NYSE	ENZ	Wed, Feb 2, 2000	72.15	72.15	66.70	68.60
1928	NYSE	ENZ	Tue, Feb 1, 2000	70.81	77.75	67.93	72.15
1927	NYSE	ENZ	Mon, Jan 31, 2000	74.72	77.96	66.64	70.86
1926	NYSE	ENZ	Fri, Jan 28, 2000	73.33	74.82	67.88	73.43
1925	NYSE	ENZ	Thu, Jan 27, 2000	75.95	79.76	71.79	73.28
1924	NYSE	ENZ	Wed, Jan 26, 2000	78.11	90.50	71.58	79.19
1923	NYSE	ENZ	Tue, Jan 25, 2000	59.24	90.50	58.42	79.81
1922	NYSE	ENZ	Mon, Jan 24, 2000	106.96	114.36	64.18	64.23
1921	NYSE	ENZ	Fri, Jan 21, 2000	81.25	100.38	79.81	100.38
1920	NYSE	ENZ	Thu, Jan 20, 2000	62.89	74.67	62.53	73.38
1919	NYSE	ENZ	Wed, Jan 19, 2000	60.63	62.68	56.36	61.50
1918	NYSE	ENZ	Tue, Jan 18, 2000	51.06	66.23	47.72	60.68
1917	NYSE	ENZ	Fri, Jan 14, 2000	38.46	49.37	38.26	49.37
1916	NYSE	ENZ	Thu, Jan 13, 2000	36.82	37.74	36.61	37.69
1915	NYSE	ENZ	Wed, Jan 12, 2000	36.30	37.13	35.28	36.05
1914	NYSE	ENZ	Tue, Jan 11, 2000	37.64	37.64	35.84	35.94
1913	NYSE	ENZ	Mon, Jan 10, 2000	37.44	38.10	36.97	37.64
1912	NYSE	ENZ	Fri, Jan 7, 2000	35.58	37.23	34.81	37.02
1911	NYSE	ENZ	Thu, Jan 6, 2000	35.17	37.13	34.86	35.58
1910	NYSE	ENZ	Wed, Jan 5, 2000	31.73	36.72	31.42	36.46
1909	NYSE	ENZ	Tue, Jan 4, 2000	34.45	35.74	30.91	31.78
1908	NYSE	ENZ	Mon, Jan 3, 2000	37.44	37.44	33.07	36.20
1907	NYSE	ENZ	Fri, Dec 31, 1999	38.88	40.01	37.08	37.85
1906	NYSE	ENZ	Thu, Dec 30, 1999	35.17	38.88	34.97	38.57
1905	NYSE	ENZ	Wed, Dec 29, 1999	31.99	34.97	31.88	34.76
1904	NYSE	ENZ	Tue, Dec 28, 1999	31.68	32.81	30.85	31.88
1903	NYSE	ENZ	Mon, Dec 27, 1999	28.08	30.85	27.67	30.85
1902	NYSE	ENZ	Thu, Dec 23, 1999	26.48	27.72	26.48	27.67
1901	NYSE	ENZ	Wed, Dec 22, 1999	26.84	26.89	25.09	26.84
1900	NYSE	ENZ	Tue, Dec 21, 1999	27.97	27.97	26.59	26.74
1899	NYSE	ENZ	Mon, Dec 20, 1999	28.64	29.31	27.56	28.03
1898	NYSE	ENZ	Fri, Dec 17, 1999	28.23	29.26	27.67	28.54
1897	NYSE	ENZ	Thu, Dec 16, 1999	27.97	28.59	27.15	28.59
1896	NYSE	ENZ	Wed, Dec 15, 1999	27.15	28.80	25.09	28.80
1895	NYSE	ENZ	Tue, Dec 14, 1999	27.46	27.46	25.81	27.15
1894	NYSE	ENZ	Mon, Dec 13, 1999	27.97	29.52	27.56	27.77
1893	NYSE	ENZ	Fri, Dec 10, 1999	24.43	27.87	24.32	27.87
1892	NYSE	ENZ	Thu, Dec 9, 1999	23.96	24.99	23.86	24.68
1891	NYSE	ENZ	Wed, Dec 8, 1999	23.14	24.68	22.73	24.27
1890	NYSE	ENZ	Tue, Dec 7, 1999	24.37	24.48	22.88	23.65
1889	NYSE	ENZ	Mon, Dec 6, 1999	24.37	25.51	23.91	24.48
1888	NYSE	ENZ	Fri, Dec 3, 1999	22.37	24.27	22.37	24.27
1887	NYSE	ENZ	Thu, Dec 2, 1999	21.70	22.32	21.08	22.27
1886	NYSE	ENZ	Wed, Dec 1, 1999	21.70	23.14	21.49	21.49
1885	NYSE	ENZ	Tue, Nov 30, 1999	21.08	21.49	20.77	21.49
1884	NYSE	ENZ	Mon, Nov 29, 1999	21.08	21.70	20.67	21.19
1883	NYSE	ENZ	Fri, Nov 26, 1999	20.05	21.39	20.05	20.88
1882	NYSE	ENZ	Wed, Nov 24, 1999	20.05	20.57	19.95	20.36
1881	NYSE	ENZ	Tue, Nov 23, 1999	20.72	20.72	20.05	20.47
1880	NYSE	ENZ	Mon, Nov 22, 1999	20.67	20.77	19.85	20.62
1879	NYSE	ENZ	Fri, Nov 19, 1999	21.19	21.34	20.52	20.72
1878	NYSE	ENZ	Thu, Nov 18, 1999	21.29	21.91	20.93	21.39
1877	NYSE	ENZ	Wed, Nov 17, 1999	21.19	22.11	20.77	21.39
1876	NYSE	ENZ	Tue, Nov 16, 1999	21.80	22.21	20.98	21.39
1875	NYSE	ENZ	Mon, Nov 15, 1999	19.85	21.80	19.85	21.80
1874	NYSE	ENZ	Fri, Nov 12, 1999	19.28	20.31	19.18	19.95
1873	NYSE	ENZ	Thu, Nov 11, 1999	19.39	19.44	18.51	19.18
1872	NYSE	ENZ	Wed, Nov 10, 1999	19.85	19.85	18.98	19.28
1871	NYSE	ENZ	Tue, Nov 9, 1999	19.54	20.36	18.92	19.85
1870	NYSE	ENZ	Mon, Nov 8, 1999	19.95	20.00	19.34	19.54
1869	NYSE	ENZ	Fri, Nov 5, 1999	20.16	20.77	19.90	19.90
1868	NYSE	ENZ	Thu, Nov 4, 1999	19.23	20.11	19.23	20.11
1867	NYSE	ENZ	Wed, Nov 3, 1999	20.11	20.57	19.13	19.34
1866	NYSE	ENZ	Tue, Nov 2, 1999	19.34	20.26	19.34	20.05
1865	NYSE	ENZ	Mon, Nov 1, 1999	17.59	19.13	17.07	19.13
1864	NYSE	ENZ	Fri, Oct 29, 1999	18.36	18.51	16.97	17.79
1863	NYSE	ENZ	Thu, Oct 28, 1999	18.77	19.44	18.41	18.82
1862	NYSE	ENZ	Wed, Oct 27, 1999	19.54	19.59	18.10	19.13
1861	NYSE	ENZ	Tue, Oct 26, 1999	19.23	19.90	19.13	19.64
1860	NYSE	ENZ	Mon, Oct 25, 1999	19.23	20.11	19.03	19.49
1859	NYSE	ENZ	Fri, Oct 22, 1999	19.08	20.57	19.08	19.70
1858	NYSE	ENZ	Thu, Oct 21, 1999	19.95	20.05	18.31	19.08
1857	NYSE	ENZ	Wed, Oct 20, 1999	19.23	21.19	18.87	20.31
1856	NYSE	ENZ	Tue, Oct 19, 1999	17.43	19.34	17.43	19.23
1855	NYSE	ENZ	Mon, Oct 18, 1999	20.62	20.88	16.66	17.28
1854	NYSE	ENZ	Fri, Oct 15, 1999	22.11	22.11	20.31	20.62
1853	NYSE	ENZ	Thu, Oct 14, 1999	22.63	22.83	22.16	22.42
1852	NYSE	ENZ	Wed, Oct 13, 1999	23.71	23.71	22.16	22.42
1851	NYSE	ENZ	Tue, Oct 12, 1999	22.63	23.86	21.85	23.76
1850	NYSE	ENZ	Mon, Oct 11, 1999	23.24	23.29	21.39	22.73
1849	NYSE	ENZ	Fri, Oct 8, 1999	24.99	24.99	23.24	23.35
1848	NYSE	ENZ	Thu, Oct 7, 1999	26.23	26.53	23.55	24.99
1847	NYSE	ENZ	Wed, Oct 6, 1999	25.92	28.18	25.71	25.97
1846	NYSE	ENZ	Tue, Oct 5, 1999	26.33	26.33	25.66	25.81
1845	NYSE	ENZ	Mon, Oct 4, 1999	24.68	26.95	24.68	25.66
1844	NYSE	ENZ	Fri, Oct 1, 1999	23.35	24.68	23.35	24.68
1843	NYSE	ENZ	Thu, Sep 30, 1999	23.24	24.17	22.83	23.35
1842	NYSE	ENZ	Wed, Sep 29, 1999	21.80	23.24	21.65	22.99
1841	NYSE	ENZ	Tue, Sep 28, 1999	24.07	24.07	20.16	22.01
1840	NYSE	ENZ	Mon, Sep 27, 1999	24.58	25.71	24.07	24.27
1839	NYSE	ENZ	Fri, Sep 24, 1999	25.09	25.20	23.55	24.17
1838	NYSE	ENZ	Thu, Sep 23, 1999	27.15	28.03	23.86	25.51
1837	NYSE	ENZ	Wed, Sep 22, 1999	26.74	27.92	26.02	27.36
1836	NYSE	ENZ	Tue, Sep 21, 1999	25.71	26.17	24.48	26.12
1835	NYSE	ENZ	Mon, Sep 20, 1999	25.20	26.64	24.79	25.97
1834	NYSE	ENZ	Fri, Sep 17, 1999	23.09	24.89	23.04	24.79
1833	NYSE	ENZ	Thu, Sep 16, 1999	23.76	25.20	23.04	23.09
1832	NYSE	ENZ	Wed, Sep 15, 1999	27.36	28.08	23.04	23.76
1831	NYSE	ENZ	Tue, Sep 14, 1999	29.41	29.57	27.97	28.08
1830	NYSE	ENZ	Mon, Sep 13, 1999	24.68	30.19	24.68	29.36
1829	NYSE	ENZ	Fri, Sep 10, 1999	24.01	26.12	23.55	25.61
1828	NYSE	ENZ	Thu, Sep 9, 1999	23.35	24.68	22.42	23.96
1827	NYSE	ENZ	Wed, Sep 8, 1999	21.39	23.45	20.77	23.45
1826	NYSE	ENZ	Tue, Sep 7, 1999	19.54	21.19	19.54	21.19
1825	NYSE	ENZ	Fri, Sep 3, 1999	18.72	19.28	18.72	19.28
1824	NYSE	ENZ	Thu, Sep 2, 1999	18.92	18.92	17.69	18.41
1823	NYSE	ENZ	Wed, Sep 1, 1999	19.13	19.75	18.72	19.18
1822	NYSE	ENZ	Tue, Aug 31, 1999	19.28	19.39	18.41	18.98
1821	NYSE	ENZ	Mon, Aug 30, 1999	18.72	18.92	18.41	18.56
1820	NYSE	ENZ	Fri, Aug 27, 1999	18.77	18.77	17.64	18.41
1819	NYSE	ENZ	Thu, Aug 26, 1999	18.51	19.64	18.20	18.31
1818	NYSE	ENZ	Wed, Aug 25, 1999	19.75	19.75	17.28	18.46
1817	NYSE	ENZ	Tue, Aug 24, 1999	20.16	20.26	19.85	20.05
1816	NYSE	ENZ	Mon, Aug 23, 1999	19.44	20.77	19.44	20.16
1815	NYSE	ENZ	Fri, Aug 20, 1999	17.59	19.44	17.59	19.28
1814	NYSE	ENZ	Thu, Aug 19, 1999	17.59	18.00	17.18	17.59
1813	NYSE	ENZ	Wed, Aug 18, 1999	17.07	18.00	16.66	17.74
1812	NYSE	ENZ	Tue, Aug 17, 1999	16.51	17.23	16.46	16.71
1811	NYSE	ENZ	Mon, Aug 16, 1999	15.68	17.28	15.63	16.71
1810	NYSE	ENZ	Fri, Aug 13, 1999	15.58	15.79	15.12	15.48
1809	NYSE	ENZ	Thu, Aug 12, 1999	15.94	15.94	15.12	15.48
1808	NYSE	ENZ	Wed, Aug 11, 1999	15.89	16.25	15.43	15.84
1807	NYSE	ENZ	Tue, Aug 10, 1999	15.63	16.10	14.60	15.99
1806	NYSE	ENZ	Mon, Aug 9, 1999	15.17	15.53	15.17	15.53
1805	NYSE	ENZ	Fri, Aug 6, 1999	14.71	15.32	14.71	15.22
1804	NYSE	ENZ	Thu, Aug 5, 1999	14.60	14.60	13.27	14.50
1803	NYSE	ENZ	Wed, Aug 4, 1999	15.22	15.27	14.35	14.71
1802	NYSE	ENZ	Tue, Aug 3, 1999	16.04	16.04	14.09	15.48
1801	NYSE	ENZ	Mon, Aug 2, 1999	16.35	17.90	15.94	15.94
1800	NYSE	ENZ	Fri, Jul 30, 1999	14.19	16.40	14.09	16.25
1799	NYSE	ENZ	Thu, Jul 29, 1999	12.91	14.19	11.52	13.99
1798	NYSE	ENZ	Wed, Jul 28, 1999	13.22	13.37	12.96	13.01
1797	NYSE	ENZ	Tue, Jul 27, 1999	13.06	13.63	12.96	13.32
1796	NYSE	ENZ	Mon, Jul 26, 1999	12.91	13.78	12.91	13.27
1795	NYSE	ENZ	Fri, Jul 23, 1999	12.14	12.86	11.88	12.86
1794	NYSE	ENZ	Thu, Jul 22, 1999	12.44	12.44	11.83	11.98
1793	NYSE	ENZ	Wed, Jul 21, 1999	11.83	12.65	11.83	12.39
1792	NYSE	ENZ	Tue, Jul 20, 1999	12.55	12.86	11.83	11.93
1791	NYSE	ENZ	Mon, Jul 19, 1999	11.00	12.96	10.75	12.65
1790	NYSE	ENZ	Fri, Jul 16, 1999	10.90	11.31	10.49	11.16
1789	NYSE	ENZ	Thu, Jul 15, 1999	9.26	11.52	9.26	11.16
1788	NYSE	ENZ	Wed, Jul 14, 1999	8.64	9.15	8.64	9.15
1787	NYSE	ENZ	Tue, Jul 13, 1999	8.54	8.74	8.48	8.74
1786	NYSE	ENZ	Mon, Jul 12, 1999	8.74	8.84	8.54	8.54
1785	NYSE	ENZ	Fri, Jul 9, 1999	8.64	8.74	8.43	8.74
1784	NYSE	ENZ	Thu, Jul 8, 1999	8.12	8.69	7.87	8.69
1783	NYSE	ENZ	Wed, Jul 7, 1999	8.18	8.33	8.02	8.23
1782	NYSE	ENZ	Tue, Jul 6, 1999	8.54	8.54	8.23	8.23
1781	NYSE	ENZ	Fri, Jul 2, 1999	8.12	8.59	8.07	8.59
1780	NYSE	ENZ	Thu, Jul 1, 1999	8.18	8.23	8.07	8.23
1779	NYSE	ENZ	Wed, Jun 30, 1999	8.23	8.33	8.02	8.33
1778	NYSE	ENZ	Tue, Jun 29, 1999	8.28	8.33	8.02	8.28
1777	NYSE	ENZ	Mon, Jun 28, 1999	8.38	8.64	8.23	8.33
1776	NYSE	ENZ	Fri, Jun 25, 1999	8.69	8.74	8.02	8.43
1775	NYSE	ENZ	Thu, Jun 24, 1999	8.59	8.74	8.54	8.74
1774	NYSE	ENZ	Wed, Jun 23, 1999	8.43	8.59	8.28	8.59
1773	NYSE	ENZ	Tue, Jun 22, 1999	8.59	8.64	8.33	8.43
1772	NYSE	ENZ	Mon, Jun 21, 1999	8.74	8.74	8.43	8.74
1771	NYSE	ENZ	Fri, Jun 18, 1999	8.74	8.74	8.43	8.69
1770	NYSE	ENZ	Thu, Jun 17, 1999	8.59	8.74	8.43	8.59
1769	NYSE	ENZ	Wed, Jun 16, 1999	8.18	8.90	8.18	8.64
1768	NYSE	ENZ	Tue, Jun 15, 1999	8.54	8.54	8.23	8.33
1767	NYSE	ENZ	Mon, Jun 14, 1999	8.54	8.84	8.33	8.54
1766	NYSE	ENZ	Fri, Jun 11, 1999	8.64	8.64	8.43	8.43
1765	NYSE	ENZ	Thu, Jun 10, 1999	8.54	8.64	8.43	8.59
1764	NYSE	ENZ	Wed, Jun 9, 1999	8.84	8.84	8.43	8.84
1763	NYSE	ENZ	Tue, Jun 8, 1999	9.31	9.31	8.74	8.90
1762	NYSE	ENZ	Mon, Jun 7, 1999	9.46	9.56	9.05	9.31
1761	NYSE	ENZ	Fri, Jun 4, 1999	9.00	9.46	8.84	9.46
1760	NYSE	ENZ	Thu, Jun 3, 1999	9.00	9.00	8.90	8.95
1759	NYSE	ENZ	Wed, Jun 2, 1999	8.74	9.05	8.74	9.05
1758	NYSE	ENZ	Tue, Jun 1, 1999	8.84	8.95	8.64	8.84
1757	NYSE	ENZ	Fri, May 28, 1999	8.33	8.95	8.33	8.95
1756	NYSE	ENZ	Thu, May 27, 1999	8.33	8.59	8.23	8.33
1755	NYSE	ENZ	Wed, May 26, 1999	8.48	8.64	8.28	8.28
1754	NYSE	ENZ	Tue, May 25, 1999	8.38	8.38	8.18	8.38
1753	NYSE	ENZ	Mon, May 24, 1999	8.43	8.54	8.33	8.43
1752	NYSE	ENZ	Fri, May 21, 1999	8.43	8.54	8.33	8.33
1751	NYSE	ENZ	Thu, May 20, 1999	8.59	8.64	8.33	8.54
1750	NYSE	ENZ	Wed, May 19, 1999	8.69	8.79	8.54	8.64
1749	NYSE	ENZ	Tue, May 18, 1999	8.84	9.26	8.74	8.79
1748	NYSE	ENZ	Mon, May 17, 1999	8.59	8.59	8.33	8.43
1747	NYSE	ENZ	Fri, May 14, 1999	8.43	8.64	8.07	8.64
1746	NYSE	ENZ	Thu, May 13, 1999	8.54	8.95	8.43	8.74
1745	NYSE	ENZ	Wed, May 12, 1999	8.23	8.59	8.18	8.48
1744	NYSE	ENZ	Tue, May 11, 1999	8.23	8.28	8.02	8.28
1743	NYSE	ENZ	Mon, May 10, 1999	8.23	8.23	8.02	8.23
1742	NYSE	ENZ	Fri, May 7, 1999	8.23	8.43	8.12	8.23
1741	NYSE	ENZ	Thu, May 6, 1999	8.43	8.54	8.28	8.28
1740	NYSE	ENZ	Wed, May 5, 1999	8.64	8.64	8.33	8.54
1739	NYSE	ENZ	Tue, May 4, 1999	9.20	9.20	8.64	8.69
1738	NYSE	ENZ	Mon, May 3, 1999	8.59	9.20	8.59	9.15
1737	NYSE	ENZ	Fri, Apr 30, 1999	8.02	8.74	8.02	8.54
1736	NYSE	ENZ	Thu, Apr 29, 1999	8.02	8.12	7.92	7.92
1735	NYSE	ENZ	Wed, Apr 28, 1999	8.18	8.18	8.02	8.02
1734	NYSE	ENZ	Tue, Apr 27, 1999	8.12	8.18	7.82	8.18
1733	NYSE	ENZ	Mon, Apr 26, 1999	8.28	8.38	8.12	8.18
1732	NYSE	ENZ	Fri, Apr 23, 1999	7.92	8.23	7.82	8.23
1731	NYSE	ENZ	Thu, Apr 22, 1999	7.51	8.18	7.51	7.92
1730	NYSE	ENZ	Wed, Apr 21, 1999	7.40	7.61	7.40	7.51
1729	NYSE	ENZ	Tue, Apr 20, 1999	7.30	7.46	7.20	7.35
1728	NYSE	ENZ	Mon, Apr 19, 1999	7.40	7.61	7.30	7.35
1727	NYSE	ENZ	Fri, Apr 16, 1999	7.20	7.51	7.20	7.40
1726	NYSE	ENZ	Thu, Apr 15, 1999	7.61	7.61	7.20	7.20
1725	NYSE	ENZ	Wed, Apr 14, 1999	7.51	7.66	7.40	7.51
1724	NYSE	ENZ	Tue, Apr 13, 1999	7.76	7.76	7.46	7.46
1723	NYSE	ENZ	Mon, Apr 12, 1999	7.35	7.76	7.30	7.76
1722	NYSE	ENZ	Fri, Apr 9, 1999	7.51	7.56	7.20	7.35
1721	NYSE	ENZ	Thu, Apr 8, 1999	7.46	7.51	7.10	7.51
1720	NYSE	ENZ	Wed, Apr 7, 1999	6.94	7.51	6.89	7.46
1719	NYSE	ENZ	Tue, Apr 6, 1999	7.20	7.20	6.58	6.68
1718	NYSE	ENZ	Mon, Apr 5, 1999	7.66	7.82	7.15	7.20
1717	NYSE	ENZ	Thu, Apr 1, 1999	7.82	7.97	7.66	7.71
1716	NYSE	ENZ	Wed, Mar 31, 1999	8.43	8.43	7.61	7.71
1715	NYSE	ENZ	Tue, Mar 30, 1999	8.64	8.64	8.43	8.43
1714	NYSE	ENZ	Mon, Mar 29, 1999	8.79	8.79	8.54	8.74
1713	NYSE	ENZ	Fri, Mar 26, 1999	8.74	8.84	8.59	8.79
1712	NYSE	ENZ	Thu, Mar 25, 1999	8.43	8.79	8.43	8.79
1711	NYSE	ENZ	Wed, Mar 24, 1999	8.38	8.48	8.33	8.43
1710	NYSE	ENZ	Tue, Mar 23, 1999	9.05	9.05	8.33	8.38
1709	NYSE	ENZ	Mon, Mar 22, 1999	9.46	9.46	9.05	9.20
1708	NYSE	ENZ	Fri, Mar 19, 1999	9.77	9.87	9.46	9.56
1707	NYSE	ENZ	Thu, Mar 18, 1999	9.87	10.08	9.87	9.92
1706	NYSE	ENZ	Wed, Mar 17, 1999	10.23	10.28	9.87	9.92
1705	NYSE	ENZ	Tue, Mar 16, 1999	10.39	10.39	10.18	10.18
1704	NYSE	ENZ	Mon, Mar 15, 1999	10.39	10.49	10.08	10.39
1703	NYSE	ENZ	Fri, Mar 12, 1999	10.44	10.64	10.34	10.39
1702	NYSE	ENZ	Thu, Mar 11, 1999	9.72	10.28	9.36	10.28
1701	NYSE	ENZ	Wed, Mar 10, 1999	9.36	9.72	9.26	9.62
1700	NYSE	ENZ	Tue, Mar 9, 1999	9.31	9.36	9.15	9.31
1699	NYSE	ENZ	Mon, Mar 8, 1999	9.26	9.31	9.05	9.31
1698	NYSE	ENZ	Fri, Mar 5, 1999	9.05	9.36	9.05	9.31
1697	NYSE	ENZ	Thu, Mar 4, 1999	9.15	9.15	9.00	9.05
1696	NYSE	ENZ	Wed, Mar 3, 1999	9.41	9.41	8.95	9.05
1695	NYSE	ENZ	Tue, Mar 2, 1999	9.15	9.72	9.15	9.41
1694	NYSE	ENZ	Mon, Mar 1, 1999	8.84	9.20	8.79	9.15
1693	NYSE	ENZ	Fri, Feb 26, 1999	8.84	9.15	8.74	9.05
1692	NYSE	ENZ	Thu, Feb 25, 1999	9.05	9.05	8.59	8.84
1691	NYSE	ENZ	Wed, Feb 24, 1999	9.26	9.46	8.84	9.05
1690	NYSE	ENZ	Tue, Feb 23, 1999	9.46	9.46	9.05	9.36
1689	NYSE	ENZ	Mon, Feb 22, 1999	9.77	9.82	9.46	9.56
1688	NYSE	ENZ	Fri, Feb 19, 1999	9.62	9.77	9.46	9.77
1687	NYSE	ENZ	Thu, Feb 18, 1999	9.05	9.56	9.05	9.46
1686	NYSE	ENZ	Wed, Feb 17, 1999	9.56	9.56	9.05	9.05
1685	NYSE	ENZ	Tue, Feb 16, 1999	8.90	9.77	8.79	9.77
1684	NYSE	ENZ	Fri, Feb 12, 1999	8.38	8.84	8.23	8.64
1683	NYSE	ENZ	Thu, Feb 11, 1999	8.12	8.23	8.07	8.23
1682	NYSE	ENZ	Wed, Feb 10, 1999	8.23	8.23	8.02	8.07
1681	NYSE	ENZ	Tue, Feb 9, 1999	8.43	8.48	8.23	8.23
1680	NYSE	ENZ	Mon, Feb 8, 1999	8.33	8.54	8.23	8.48
1679	NYSE	ENZ	Fri, Feb 5, 1999	8.12	8.64	8.12	8.33
1678	NYSE	ENZ	Thu, Feb 4, 1999	8.54	8.54	8.33	8.33
1677	NYSE	ENZ	Wed, Feb 3, 1999	8.43	8.54	8.33	8.54
1676	NYSE	ENZ	Tue, Feb 2, 1999	8.64	8.64	8.28	8.43
1675	NYSE	ENZ	Mon, Feb 1, 1999	8.95	9.00	8.48	8.54
1674	NYSE	ENZ	Fri, Jan 29, 1999	8.48	8.95	8.43	8.95
1673	NYSE	ENZ	Thu, Jan 28, 1999	8.69	8.69	8.54	8.59
1672	NYSE	ENZ	Wed, Jan 27, 1999	8.64	8.74	8.43	8.69
1671	NYSE	ENZ	Tue, Jan 26, 1999	8.64	8.79	8.51	8.69
1670	NYSE	ENZ	Mon, Jan 25, 1999	8.74	8.84	8.54	8.74
1669	NYSE	ENZ	Fri, Jan 22, 1999	8.54	8.74	8.43	8.69
1668	NYSE	ENZ	Thu, Jan 21, 1999	8.90	8.95	8.54	8.54
1667	NYSE	ENZ	Wed, Jan 20, 1999	8.54	9.00	8.33	8.90
1666	NYSE	ENZ	Tue, Jan 19, 1999	8.43	8.59	8.33	8.43
1665	NYSE	ENZ	Fri, Jan 15, 1999	8.07	8.33	8.07	8.33
1664	NYSE	ENZ	Thu, Jan 14, 1999	8.54	8.54	8.07	8.07
1663	NYSE	ENZ	Wed, Jan 13, 1999	8.12	8.48	8.12	8.48
1662	NYSE	ENZ	Tue, Jan 12, 1999	8.69	8.84	8.43	8.43
1661	NYSE	ENZ	Mon, Jan 11, 1999	8.28	8.43	8.12	8.38
1660	NYSE	ENZ	Fri, Jan 8, 1999	8.28	8.33	8.23	8.28
1659	NYSE	ENZ	Thu, Jan 7, 1999	8.43	8.43	8.02	8.33
1658	NYSE	ENZ	Wed, Jan 6, 1999	8.54	8.54	8.02	8.43
1657	NYSE	ENZ	Tue, Jan 5, 1999	8.43	8.48	8.28	8.33
1656	NYSE	ENZ	Mon, Jan 4, 1999	8.38	8.74	8.23	8.54
1655	NYSE	ENZ	Thu, Dec 31, 1998	8.12	8.48	8.02	8.48
1654	NYSE	ENZ	Wed, Dec 30, 1998	8.12	8.43	7.92	8.23
1653	NYSE	ENZ	Tue, Dec 29, 1998	8.84	8.84	8.33	8.59
1652	NYSE	ENZ	Mon, Dec 28, 1998	9.10	9.10	8.54	8.84
1651	NYSE	ENZ	Thu, Dec 24, 1998	8.84	8.95	8.64	8.95
1650	NYSE	ENZ	Wed, Dec 23, 1998	8.74	9.00	8.43	8.74
1649	NYSE	ENZ	Tue, Dec 22, 1998	8.79	8.79	8.54	8.79
1648	NYSE	ENZ	Mon, Dec 21, 1998	8.84	9.26	8.54	8.69
1647	NYSE	ENZ	Fri, Dec 18, 1998	9.05	9.05	8.64	8.74
1646	NYSE	ENZ	Thu, Dec 17, 1998	9.26	9.31	8.79	8.84
1645	NYSE	ENZ	Wed, Dec 16, 1998	9.41	9.41	9.15	9.31
1644	NYSE	ENZ	Tue, Dec 15, 1998	9.72	9.87	9.31	9.36
1643	NYSE	ENZ	Mon, Dec 14, 1998	9.62	9.72	9.46	9.62
1642	NYSE	ENZ	Fri, Dec 11, 1998	9.31	9.82	8.84	9.72
1641	NYSE	ENZ	Thu, Dec 10, 1998	9.67	9.67	9.36	9.41
1640	NYSE	ENZ	Wed, Dec 9, 1998	9.46	9.67	9.26	9.67
1639	NYSE	ENZ	Tue, Dec 8, 1998	9.56	9.77	9.26	9.46
1638	NYSE	ENZ	Mon, Dec 7, 1998	9.77	9.87	9.56	9.77
1637	NYSE	ENZ	Fri, Dec 4, 1998	10.28	10.39	9.77	9.87
1636	NYSE	ENZ	Thu, Dec 3, 1998	10.64	10.64	10.08	10.08
1635	NYSE	ENZ	Wed, Dec 2, 1998	10.49	10.64	10.18	10.59
1634	NYSE	ENZ	Tue, Dec 1, 1998	10.64	10.64	10.08	10.59
1633	NYSE	ENZ	Mon, Nov 30, 1998	11.26	11.31	10.59	10.85
1632	NYSE	ENZ	Fri, Nov 27, 1998	10.08	11.11	9.98	11.06
1631	NYSE	ENZ	Wed, Nov 25, 1998	9.36	10.28	9.36	10.13
1630	NYSE	ENZ	Tue, Nov 24, 1998	9.36	9.77	9.15	9.46
1629	NYSE	ENZ	Mon, Nov 23, 1998	9.31	9.36	9.15	9.36
1628	NYSE	ENZ	Fri, Nov 20, 1998	9.26	9.46	9.15	9.36
1627	NYSE	ENZ	Thu, Nov 19, 1998	8.79	9.67	8.79	9.46
1626	NYSE	ENZ	Wed, Nov 18, 1998	8.79	8.84	8.64	8.79
1625	NYSE	ENZ	Tue, Nov 17, 1998	8.95	8.95	8.59	8.79
1624	NYSE	ENZ	Mon, Nov 16, 1998	9.46	9.46	8.69	8.84
1623	NYSE	ENZ	Fri, Nov 13, 1998	9.56	9.67	9.36	9.36
1622	NYSE	ENZ	Thu, Nov 12, 1998	9.36	9.62	9.36	9.46
1621	NYSE	ENZ	Wed, Nov 11, 1998	9.67	9.67	9.36	9.46
1620	NYSE	ENZ	Tue, Nov 10, 1998	9.82	9.82	9.36	9.67
1619	NYSE	ENZ	Mon, Nov 9, 1998	9.46	9.67	9.26	9.67
1618	NYSE	ENZ	Fri, Nov 6, 1998	8.79	9.62	8.79	9.62
1617	NYSE	ENZ	Thu, Nov 5, 1998	8.54	8.59	8.33	8.59
1616	NYSE	ENZ	Wed, Nov 4, 1998	8.33	8.64	8.33	8.54
1615	NYSE	ENZ	Tue, Nov 3, 1998	8.23	8.33	8.02	8.33
1614	NYSE	ENZ	Mon, Nov 2, 1998	8.74	8.79	8.07	8.23
1613	NYSE	ENZ	Fri, Oct 30, 1998	9.05	9.05	8.64	8.64
1612	NYSE	ENZ	Thu, Oct 29, 1998	8.84	9.15	8.64	8.95
1611	NYSE	ENZ	Wed, Oct 28, 1998	8.84	8.95	8.54	8.90
1610	NYSE	ENZ	Tue, Oct 27, 1998	9.92	9.98	8.84	9.00
1609	NYSE	ENZ	Mon, Oct 26, 1998	9.77	10.28	9.46	9.82
1608	NYSE	ENZ	Fri, Oct 23, 1998	8.23	9.56	8.18	9.56
1607	NYSE	ENZ	Thu, Oct 22, 1998	7.51	8.02	7.51	8.02
1606	NYSE	ENZ	Wed, Oct 21, 1998	7.40	7.76	7.40	7.56
1605	NYSE	ENZ	Tue, Oct 20, 1998	7.20	7.61	7.20	7.40
1604	NYSE	ENZ	Mon, Oct 19, 1998	7.10	7.30	6.99	7.15
1603	NYSE	ENZ	Fri, Oct 16, 1998	6.99	7.20	6.99	7.15
1602	NYSE	ENZ	Thu, Oct 15, 1998	7.25	7.30	7.15	7.20
1601	NYSE	ENZ	Wed, Oct 14, 1998	6.84	7.35	6.68	7.25
1600	NYSE	ENZ	Tue, Oct 13, 1998	7.20	7.20	6.68	6.79
1599	NYSE	ENZ	Mon, Oct 12, 1998	6.99	7.66	6.99	7.40
1598	NYSE	ENZ	Fri, Oct 9, 1998	5.71	6.99	5.66	6.99
1597	NYSE	ENZ	Thu, Oct 8, 1998	5.76	5.76	5.45	5.76
1596	NYSE	ENZ	Wed, Oct 7, 1998	5.86	5.97	5.76	5.76
1595	NYSE	ENZ	Tue, Oct 6, 1998	5.40	5.86	5.40	5.76
1594	NYSE	ENZ	Mon, Oct 5, 1998	5.50	5.55	5.30	5.35
1593	NYSE	ENZ	Fri, Oct 2, 1998	5.45	5.55	5.25	5.55
1592	NYSE	ENZ	Thu, Oct 1, 1998	5.76	5.76	5.40	5.45
1591	NYSE	ENZ	Wed, Sep 30, 1998	5.81	5.91	5.71	5.76
1590	NYSE	ENZ	Tue, Sep 29, 1998	5.91	5.91	5.76	5.91
1589	NYSE	ENZ	Mon, Sep 28, 1998	5.97	6.02	5.61	5.86
1588	NYSE	ENZ	Fri, Sep 25, 1998	5.61	5.97	5.55	5.97
1587	NYSE	ENZ	Thu, Sep 24, 1998	6.07	6.07	5.55	5.61
1586	NYSE	ENZ	Wed, Sep 23, 1998	6.07	6.17	5.97	6.07
1585	NYSE	ENZ	Tue, Sep 22, 1998	6.27	6.38	6.07	6.17
1584	NYSE	ENZ	Mon, Sep 21, 1998	6.12	6.27	5.97	6.22
1583	NYSE	ENZ	Fri, Sep 18, 1998	6.27	6.38	5.97	6.22
1582	NYSE	ENZ	Thu, Sep 17, 1998	6.22	6.38	6.12	6.27
1581	NYSE	ENZ	Wed, Sep 16, 1998	6.33	6.53	6.33	6.48
1580	NYSE	ENZ	Tue, Sep 15, 1998	6.48	6.58	6.27	6.27
1579	NYSE	ENZ	Mon, Sep 14, 1998	6.27	6.48	6.27	6.43
1578	NYSE	ENZ	Fri, Sep 11, 1998	6.17	6.27	5.97	6.07
1577	NYSE	ENZ	Thu, Sep 10, 1998	6.02	6.02	5.76	5.86
1576	NYSE	ENZ	Wed, Sep 9, 1998	6.89	6.99	5.86	6.07
1575	NYSE	ENZ	Tue, Sep 8, 1998	5.97	6.89	5.86	6.89
1574	NYSE	ENZ	Fri, Sep 4, 1998	6.33	6.38	5.86	5.91
1573	NYSE	ENZ	Thu, Sep 3, 1998	6.27	6.53	6.17	6.22
1572	NYSE	ENZ	Wed, Sep 2, 1998	6.38	6.63	6.38	6.48
1571	NYSE	ENZ	Tue, Sep 1, 1998	6.53	6.89	6.07	6.33
1570	NYSE	ENZ	Mon, Aug 31, 1998	7.51	7.51	6.48	6.48
1569	NYSE	ENZ	Fri, Aug 28, 1998	7.92	8.12	7.40	7.40
1568	NYSE	ENZ	Thu, Aug 27, 1998	8.12	8.12	7.71	7.92
1567	NYSE	ENZ	Wed, Aug 26, 1998	8.23	8.23	8.02	8.23
1566	NYSE	ENZ	Tue, Aug 25, 1998	8.23	8.33	8.02	8.23
1565	NYSE	ENZ	Mon, Aug 24, 1998	8.74	8.84	8.02	8.23
1564	NYSE	ENZ	Fri, Aug 21, 1998	8.95	9.05	8.48	8.79
1563	NYSE	ENZ	Thu, Aug 20, 1998	9.62	9.62	9.05	9.05
1562	NYSE	ENZ	Wed, Aug 19, 1998	10.03	10.08	9.56	9.56
1561	NYSE	ENZ	Tue, Aug 18, 1998	9.98	10.03	9.87	10.03
1560	NYSE	ENZ	Mon, Aug 17, 1998	10.03	10.08	9.46	9.87
1559	NYSE	ENZ	Fri, Aug 14, 1998	9.46	9.87	9.26	9.77
1558	NYSE	ENZ	Thu, Aug 13, 1998	8.33	9.20	8.33	9.15
1557	NYSE	ENZ	Wed, Aug 12, 1998	7.82	8.54	7.82	8.54
1556	NYSE	ENZ	Tue, Aug 11, 1998	8.38	8.43	7.71	7.82
1555	NYSE	ENZ	Mon, Aug 10, 1998	8.54	8.54	8.33	8.48
1554	NYSE	ENZ	Fri, Aug 7, 1998	8.59	8.59	8.18	8.54
1553	NYSE	ENZ	Thu, Aug 6, 1998	8.02	8.59	7.82	8.48
1552	NYSE	ENZ	Wed, Aug 5, 1998	8.23	8.43	7.87	8.18
1551	NYSE	ENZ	Tue, Aug 4, 1998	8.95	8.95	7.61	8.28
1550	NYSE	ENZ	Mon, Aug 3, 1998	9.77	9.77	8.95	8.95
1549	NYSE	ENZ	Fri, Jul 31, 1998	10.08	10.13	9.67	9.67
1548	NYSE	ENZ	Thu, Jul 30, 1998	10.08	10.23	10.03	10.08
1547	NYSE	ENZ	Wed, Jul 29, 1998	9.87	10.03	9.87	10.03
1546	NYSE	ENZ	Tue, Jul 28, 1998	9.98	10.08	9.87	9.87
1545	NYSE	ENZ	Mon, Jul 27, 1998	10.49	10.49	10.08	10.08
1544	NYSE	ENZ	Fri, Jul 24, 1998	10.70	10.80	10.34	10.44
1543	NYSE	ENZ	Thu, Jul 23, 1998	10.59	11.00	10.59	10.70
1542	NYSE	ENZ	Wed, Jul 22, 1998	10.80	10.85	10.59	10.70
1541	NYSE	ENZ	Tue, Jul 21, 1998	11.11	11.26	10.90	10.90
1540	NYSE	ENZ	Mon, Jul 20, 1998	11.21	11.31	11.11	11.21
1539	NYSE	ENZ	Fri, Jul 17, 1998	11.42	11.52	11.21	11.21
1538	NYSE	ENZ	Thu, Jul 16, 1998	11.47	11.47	11.21	11.42
1537	NYSE	ENZ	Wed, Jul 15, 1998	11.62	11.67	11.31	11.52
1536	NYSE	ENZ	Tue, Jul 14, 1998	11.93	12.14	11.52	11.57
1535	NYSE	ENZ	Mon, Jul 13, 1998	12.19	12.34	12.03	12.03
1534	NYSE	ENZ	Fri, Jul 10, 1998	11.31	12.08	11.31	12.08
1533	NYSE	ENZ	Thu, Jul 9, 1998	11.52	11.52	11.31	11.36
1532	NYSE	ENZ	Wed, Jul 8, 1998	11.72	11.72	11.42	11.52
1531	NYSE	ENZ	Tue, Jul 7, 1998	11.62	11.67	11.42	11.62
1530	NYSE	ENZ	Mon, Jul 6, 1998	11.83	11.93	11.52	11.62
1529	NYSE	ENZ	Thu, Jul 2, 1998	11.47	12.29	11.47	11.83
1528	NYSE	ENZ	Wed, Jul 1, 1998	11.00	11.31	11.00	11.31
1527	NYSE	ENZ	Tue, Jun 30, 1998	11.42	11.42	10.90	11.00
1526	NYSE	ENZ	Mon, Jun 29, 1998	11.62	11.62	11.31	11.36
1525	NYSE	ENZ	Fri, Jun 26, 1998	11.93	11.93	11.42	11.72
1524	NYSE	ENZ	Thu, Jun 25, 1998	12.03	12.08	11.72	12.03
1523	NYSE	ENZ	Wed, Jun 24, 1998	12.24	12.34	11.88	11.93
1522	NYSE	ENZ	Tue, Jun 23, 1998	12.50	12.75	12.03	12.24
1521	NYSE	ENZ	Mon, Jun 22, 1998	11.26	12.34	11.21	12.34
1520	NYSE	ENZ	Fri, Jun 19, 1998	11.47	11.47	11.11	11.31
1519	NYSE	ENZ	Thu, Jun 18, 1998	11.52	11.52	11.31	11.42
1518	NYSE	ENZ	Wed, Jun 17, 1998	11.42	11.62	11.42	11.42
1517	NYSE	ENZ	Tue, Jun 16, 1998	11.21	11.47	11.16	11.47
1516	NYSE	ENZ	Mon, Jun 15, 1998	11.31	11.31	11.11	11.21
1515	NYSE	ENZ	Fri, Jun 12, 1998	11.00	11.26	10.70	11.26
1514	NYSE	ENZ	Thu, Jun 11, 1998	11.11	11.11	10.85	11.06
1513	NYSE	ENZ	Wed, Jun 10, 1998	11.42	11.52	10.75	11.21
1512	NYSE	ENZ	Tue, Jun 9, 1998	11.52	11.62	11.31	11.31
1511	NYSE	ENZ	Mon, Jun 8, 1998	11.57	11.83	11.42	11.62
1510	NYSE	ENZ	Fri, Jun 5, 1998	11.11	11.83	11.11	11.52
1509	NYSE	ENZ	Thu, Jun 4, 1998	11.11	11.11	10.90	10.95
1508	NYSE	ENZ	Wed, Jun 3, 1998	10.64	11.21	10.39	11.11
1507	NYSE	ENZ	Tue, Jun 2, 1998	10.75	10.80	10.49	10.54
1506	NYSE	ENZ	Mon, Jun 1, 1998	10.59	10.70	10.44	10.70
1505	NYSE	ENZ	Fri, May 29, 1998	10.70	10.70	10.49	10.70
1504	NYSE	ENZ	Thu, May 28, 1998	10.70	10.70	10.49	10.70
1503	NYSE	ENZ	Wed, May 27, 1998	10.75	10.90	10.59	10.70
1502	NYSE	ENZ	Tue, May 26, 1998	11.26	11.26	10.70	10.75
1501	NYSE	ENZ	Fri, May 22, 1998	11.00	11.16	10.85	11.16
1500	NYSE	ENZ	Thu, May 21, 1998	11.16	11.16	10.90	11.11
1499	NYSE	ENZ	Wed, May 20, 1998	11.21	11.36	11.11	11.16
1498	NYSE	ENZ	Tue, May 19, 1998	11.11	11.16	10.90	11.00
1497	NYSE	ENZ	Mon, May 18, 1998	11.42	11.52	10.90	11.11
1496	NYSE	ENZ	Fri, May 15, 1998	11.31	11.47	11.31	11.36
1495	NYSE	ENZ	Thu, May 14, 1998	11.36	11.42	11.26	11.26
1494	NYSE	ENZ	Wed, May 13, 1998	11.42	11.67	11.42	11.42
1493	NYSE	ENZ	Tue, May 12, 1998	11.31	11.57	11.31	11.57
1492	NYSE	ENZ	Mon, May 11, 1998	11.16	11.62	11.16	11.42
1491	NYSE	ENZ	Fri, May 8, 1998	11.31	11.42	10.90	11.21
1490	NYSE	ENZ	Thu, May 7, 1998	11.57	11.62	10.90	11.26
1489	NYSE	ENZ	Wed, May 6, 1998	11.93	11.93	11.57	11.57
1488	NYSE	ENZ	Tue, May 5, 1998	11.93	12.08	11.83	11.93
1487	NYSE	ENZ	Mon, May 4, 1998	11.83	11.83	11.72	11.83
1486	NYSE	ENZ	Fri, May 1, 1998	12.03	12.08	11.83	11.88
1485	NYSE	ENZ	Thu, Apr 30, 1998	12.08	12.14	11.88	12.03
1484	NYSE	ENZ	Wed, Apr 29, 1998	12.03	12.03	11.72	11.98
1483	NYSE	ENZ	Tue, Apr 28, 1998	12.14	12.34	11.98	11.98
1482	NYSE	ENZ	Mon, Apr 27, 1998	12.50	12.55	12.08	12.14
1481	NYSE	ENZ	Fri, Apr 24, 1998	12.34	12.60	12.19	12.60
1480	NYSE	ENZ	Thu, Apr 23, 1998	12.39	12.44	12.34	12.39
1479	NYSE	ENZ	Wed, Apr 22, 1998	12.50	12.75	12.34	12.44
1478	NYSE	ENZ	Tue, Apr 21, 1998	12.75	12.91	12.44	12.55
1477	NYSE	ENZ	Mon, Apr 20, 1998	12.44	12.96	12.39	12.86
1476	NYSE	ENZ	Fri, Apr 17, 1998	12.34	12.70	12.29	12.55
1475	NYSE	ENZ	Thu, Apr 16, 1998	12.39	12.44	12.24	12.34
1474	NYSE	ENZ	Wed, Apr 15, 1998	12.29	12.44	12.24	12.39
1473	NYSE	ENZ	Tue, Apr 14, 1998	12.34	12.39	12.24	12.29
1472	NYSE	ENZ	Mon, Apr 13, 1998	12.34	12.39	12.19	12.34
1471	NYSE	ENZ	Thu, Apr 9, 1998	12.24	12.34	12.19	12.34
1470	NYSE	ENZ	Wed, Apr 8, 1998	12.14	12.29	12.14	12.24
1469	NYSE	ENZ	Tue, Apr 7, 1998	12.34	12.34	12.14	12.14
1468	NYSE	ENZ	Mon, Apr 6, 1998	12.60	12.65	12.24	12.34
1467	NYSE	ENZ	Fri, Apr 3, 1998	13.06	13.06	12.55	12.55
1466	NYSE	ENZ	Thu, Apr 2, 1998	13.37	13.37	12.91	12.96
1465	NYSE	ENZ	Wed, Apr 1, 1998	13.16	13.58	13.06	13.37
1464	NYSE	ENZ	Tue, Mar 31, 1998	12.65	13.52	12.65	12.96
1463	NYSE	ENZ	Mon, Mar 30, 1998	12.24	12.65	12.19	12.65
1462	NYSE	ENZ	Fri, Mar 27, 1998	12.44	12.55	12.24	12.29
1461	NYSE	ENZ	Thu, Mar 26, 1998	12.60	12.65	12.34	12.50
1460	NYSE	ENZ	Wed, Mar 25, 1998	12.75	12.86	12.55	12.55
1459	NYSE	ENZ	Tue, Mar 24, 1998	12.24	12.75	12.14	12.75
1458	NYSE	ENZ	Mon, Mar 23, 1998	12.24	12.34	12.19	12.24
1457	NYSE	ENZ	Fri, Mar 20, 1998	12.34	12.50	12.34	12.34
1456	NYSE	ENZ	Thu, Mar 19, 1998	12.50	12.55	12.29	12.39
1455	NYSE	ENZ	Wed, Mar 18, 1998	12.65	12.70	12.44	12.50
1454	NYSE	ENZ	Tue, Mar 17, 1998	12.34	12.75	12.14	12.75
1453	NYSE	ENZ	Mon, Mar 16, 1998	12.60	12.65	12.34	12.34
1452	NYSE	ENZ	Fri, Mar 13, 1998	11.83	12.50	11.72	12.50
1451	NYSE	ENZ	Thu, Mar 12, 1998	11.72	11.83	11.52	11.72
1450	NYSE	ENZ	Wed, Mar 11, 1998	11.72	11.83	11.62	11.83
1449	NYSE	ENZ	Tue, Mar 10, 1998	11.72	11.83	11.62	11.72
1448	NYSE	ENZ	Mon, Mar 9, 1998	11.42	12.08	11.31	11.67
1447	NYSE	ENZ	Fri, Mar 6, 1998	11.11	11.52	11.11	11.52
1446	NYSE	ENZ	Thu, Mar 5, 1998	11.00	11.31	11.00	11.11
1445	NYSE	ENZ	Wed, Mar 4, 1998	11.31	11.47	11.16	11.16
1444	NYSE	ENZ	Tue, Mar 3, 1998	11.00	11.52	11.00	11.31
1443	NYSE	ENZ	Mon, Mar 2, 1998	11.06	11.31	10.90	11.11
1442	NYSE	ENZ	Fri, Feb 27, 1998	11.00	11.16	10.90	10.95
1441	NYSE	ENZ	Thu, Feb 26, 1998	11.11	11.21	10.90	11.06
1440	NYSE	ENZ	Wed, Feb 25, 1998	11.11	11.31	11.00	11.16
1439	NYSE	ENZ	Tue, Feb 24, 1998	11.21	11.21	10.90	11.16
1438	NYSE	ENZ	Mon, Feb 23, 1998	11.52	11.62	11.00	11.21
1437	NYSE	ENZ	Fri, Feb 20, 1998	11.67	11.67	11.52	11.52
1436	NYSE	ENZ	Thu, Feb 19, 1998	11.31	11.67	11.21	11.67
1435	NYSE	ENZ	Wed, Feb 18, 1998	11.26	11.47	11.11	11.42
1434	NYSE	ENZ	Tue, Feb 17, 1998	11.52	11.62	11.21	11.36
1433	NYSE	ENZ	Fri, Feb 13, 1998	11.72	11.83	11.52	11.52
1432	NYSE	ENZ	Thu, Feb 12, 1998	11.21	11.78	11.16	11.72
1431	NYSE	ENZ	Wed, Feb 11, 1998	11.00	11.21	10.90	11.21
1430	NYSE	ENZ	Tue, Feb 10, 1998	10.70	11.00	10.64	11.00
1429	NYSE	ENZ	Mon, Feb 9, 1998	10.80	10.80	10.59	10.59
1428	NYSE	ENZ	Fri, Feb 6, 1998	10.70	11.00	10.08	10.80
1427	NYSE	ENZ	Thu, Feb 5, 1998	10.49	10.64	10.39	10.64
1426	NYSE	ENZ	Wed, Feb 4, 1998	10.80	10.80	10.49	10.49
1425	NYSE	ENZ	Tue, Feb 3, 1998	10.85	10.90	10.70	10.80
1424	NYSE	ENZ	Mon, Feb 2, 1998	10.70	11.00	10.59	10.80
1423	NYSE	ENZ	Fri, Jan 30, 1998	10.70	10.70	10.54	10.70
1422	NYSE	ENZ	Thu, Jan 29, 1998	10.59	10.95	10.59	10.80
1421	NYSE	ENZ	Wed, Jan 28, 1998	10.70	10.80	10.59	10.64
1420	NYSE	ENZ	Tue, Jan 27, 1998	11.00	11.00	10.49	10.64
1419	NYSE	ENZ	Mon, Jan 26, 1998	11.00	11.11	10.90	11.00
1418	NYSE	ENZ	Fri, Jan 23, 1998	11.26	11.36	10.80	10.90
1417	NYSE	ENZ	Thu, Jan 22, 1998	11.47	11.52	11.21	11.31
1416	NYSE	ENZ	Wed, Jan 21, 1998	11.67	11.72	11.16	11.47
1415	NYSE	ENZ	Tue, Jan 20, 1998	11.31	11.67	11.21	11.67
1414	NYSE	ENZ	Fri, Jan 16, 1998	11.52	11.72	11.11	11.21
1413	NYSE	ENZ	Thu, Jan 15, 1998	11.72	11.93	11.42	11.42
1412	NYSE	ENZ	Wed, Jan 14, 1998	11.00	11.88	11.00	11.72
1411	NYSE	ENZ	Tue, Jan 13, 1998	10.80	11.06	10.59	11.00
1410	NYSE	ENZ	Mon, Jan 12, 1998	10.28	10.64	10.08	10.59
1409	NYSE	ENZ	Fri, Jan 9, 1998	10.90	10.95	10.08	10.44
1408	NYSE	ENZ	Thu, Jan 8, 1998	11.42	11.42	10.95	11.00
1407	NYSE	ENZ	Wed, Jan 7, 1998	11.11	11.36	11.11	11.21
1406	NYSE	ENZ	Tue, Jan 6, 1998	11.51	11.51	11.17	11.26
1405	NYSE	ENZ	Mon, Jan 5, 1998	11.41	11.61	11.36	11.36
1404	NYSE	ENZ	Fri, Jan 2, 1998	11.36	11.46	11.36	11.46
1403	NYSE	ENZ	Wed, Dec 31, 1997	11.17	11.61	11.17	11.46
1402	NYSE	ENZ	Tue, Dec 30, 1997	11.02	11.31	10.97	11.17
1401	NYSE	ENZ	Mon, Dec 29, 1997	11.02	11.36	10.97	10.97
1400	NYSE	ENZ	Fri, Dec 26, 1997	11.26	11.36	10.97	11.02
1399	NYSE	ENZ	Wed, Dec 24, 1997	11.46	11.56	11.26	11.36
1398	NYSE	ENZ	Tue, Dec 23, 1997	11.71	11.75	11.46	11.46
1397	NYSE	ENZ	Mon, Dec 22, 1997	11.85	11.85	11.51	11.61
1396	NYSE	ENZ	Fri, Dec 19, 1997	12.05	12.15	11.46	11.75
1395	NYSE	ENZ	Thu, Dec 18, 1997	12.15	12.44	12.05	12.19
1394	NYSE	ENZ	Wed, Dec 17, 1997	12.15	12.34	11.66	12.05
1393	NYSE	ENZ	Tue, Dec 16, 1997	12.00	12.19	11.80	11.95
1392	NYSE	ENZ	Mon, Dec 15, 1997	12.34	12.64	11.85	11.85
1391	NYSE	ENZ	Fri, Dec 12, 1997	12.24	12.24	11.85	12.10
1390	NYSE	ENZ	Thu, Dec 11, 1997	12.15	12.15	11.85	12.05
1389	NYSE	ENZ	Wed, Dec 10, 1997	12.15	12.34	11.95	12.15
1388	NYSE	ENZ	Tue, Dec 9, 1997	12.68	12.68	12.15	12.34
1387	NYSE	ENZ	Mon, Dec 8, 1997	12.98	13.13	12.44	12.73
1386	NYSE	ENZ	Fri, Dec 5, 1997	11.95	12.83	11.80	12.83
1385	NYSE	ENZ	Thu, Dec 4, 1997	12.19	12.19	11.90	11.95
1384	NYSE	ENZ	Wed, Dec 3, 1997	12.19	12.24	12.10	12.24
1383	NYSE	ENZ	Tue, Dec 2, 1997	12.59	12.59	12.24	12.29
1382	NYSE	ENZ	Mon, Dec 1, 1997	12.88	12.98	12.54	12.64
1381	NYSE	ENZ	Fri, Nov 28, 1997	12.44	12.68	12.39	12.68
1380	NYSE	ENZ	Wed, Nov 26, 1997	12.24	12.54	12.24	12.34
1379	NYSE	ENZ	Tue, Nov 25, 1997	12.64	12.64	12.19	12.19
1378	NYSE	ENZ	Mon, Nov 24, 1997	12.68	12.73	12.44	12.49
1377	NYSE	ENZ	Fri, Nov 21, 1997	12.98	13.08	12.64	12.88
1376	NYSE	ENZ	Thu, Nov 20, 1997	12.78	12.93	12.64	12.93
1375	NYSE	ENZ	Wed, Nov 19, 1997	12.15	13.13	12.15	12.83
1374	NYSE	ENZ	Tue, Nov 18, 1997	12.19	12.34	11.80	12.05
1373	NYSE	ENZ	Mon, Nov 17, 1997	12.54	12.54	12.15	12.19
1372	NYSE	ENZ	Fri, Nov 14, 1997	12.15	12.44	11.95	12.44
1371	NYSE	ENZ	Thu, Nov 13, 1997	12.15	12.24	11.66	12.05
1370	NYSE	ENZ	Wed, Nov 12, 1997	12.15	12.24	11.95	11.95
1369	NYSE	ENZ	Tue, Nov 11, 1997	12.49	12.64	12.19	12.24
1368	NYSE	ENZ	Mon, Nov 10, 1997	12.73	12.88	12.39	12.54
1367	NYSE	ENZ	Fri, Nov 7, 1997	12.68	12.88	12.34	12.64
1366	NYSE	ENZ	Thu, Nov 6, 1997	12.93	12.93	12.78	12.78
1365	NYSE	ENZ	Wed, Nov 5, 1997	13.22	13.22	12.83	12.98
1364	NYSE	ENZ	Tue, Nov 4, 1997	13.22	13.32	13.03	13.17
1363	NYSE	ENZ	Mon, Nov 3, 1997	13.42	13.52	13.22	13.32
1362	NYSE	ENZ	Fri, Oct 31, 1997	12.93	13.62	12.73	13.32
1361	NYSE	ENZ	Thu, Oct 30, 1997	12.83	13.13	12.39	12.73
1360	NYSE	ENZ	Wed, Oct 29, 1997	13.71	13.91	13.13	13.13
1359	NYSE	ENZ	Tue, Oct 28, 1997	11.85	13.81	11.56	13.62
1358	NYSE	ENZ	Mon, Oct 27, 1997	14.59	14.59	12.54	12.54
1357	NYSE	ENZ	Fri, Oct 24, 1997	14.50	14.99	14.50	14.69
1356	NYSE	ENZ	Thu, Oct 23, 1997	14.79	14.84	14.40	14.59
1355	NYSE	ENZ	Wed, Oct 22, 1997	15.48	15.57	14.69	15.13
1354	NYSE	ENZ	Tue, Oct 21, 1997	15.57	16.01	15.38	15.57
1353	NYSE	ENZ	Mon, Oct 20, 1997	14.74	15.57	14.64	15.57
1352	NYSE	ENZ	Fri, Oct 17, 1997	15.08	15.08	13.91	14.64
1351	NYSE	ENZ	Thu, Oct 16, 1997	16.01	16.06	15.18	15.18
1350	NYSE	ENZ	Wed, Oct 15, 1997	15.23	16.65	15.04	15.92
1349	NYSE	ENZ	Tue, Oct 14, 1997	15.18	15.18	14.99	15.18
1348	NYSE	ENZ	Mon, Oct 13, 1997	15.23	15.48	15.08	15.13
1347	NYSE	ENZ	Fri, Oct 10, 1997	15.23	15.28	14.99	15.28
1346	NYSE	ENZ	Thu, Oct 9, 1997	15.38	15.57	14.99	15.28
1345	NYSE	ENZ	Wed, Oct 8, 1997	14.50	15.87	14.45	15.57
1344	NYSE	ENZ	Tue, Oct 7, 1997	14.45	14.50	14.30	14.45
1343	NYSE	ENZ	Mon, Oct 6, 1997	13.91	14.40	13.91	14.35
1342	NYSE	ENZ	Fri, Oct 3, 1997	14.06	14.20	13.81	13.96
1341	NYSE	ENZ	Thu, Oct 2, 1997	13.86	14.10	13.62	14.01
1340	NYSE	ENZ	Wed, Oct 1, 1997	14.06	14.20	13.52	13.71
1339	NYSE	ENZ	Tue, Sep 30, 1997	14.40	14.40	14.01	14.10
1338	NYSE	ENZ	Mon, Sep 29, 1997	14.06	14.36	13.91	14.35
1337	NYSE	ENZ	Fri, Sep 26, 1997	14.06	14.10	13.81	14.06
1336	NYSE	ENZ	Thu, Sep 25, 1997	14.01	14.25	13.81	13.91
1335	NYSE	ENZ	Wed, Sep 24, 1997	14.20	14.50	13.81	13.96
1334	NYSE	ENZ	Tue, Sep 23, 1997	14.06	14.59	13.91	14.20
1333	NYSE	ENZ	Mon, Sep 22, 1997	13.22	14.20	13.22	14.01
1332	NYSE	ENZ	Fri, Sep 19, 1997	13.08	13.22	12.88	12.98
1331	NYSE	ENZ	Thu, Sep 18, 1997	12.54	13.32	12.54	13.13
1330	NYSE	ENZ	Wed, Sep 17, 1997	12.68	12.73	12.49	12.59
1329	NYSE	ENZ	Tue, Sep 16, 1997	12.88	12.88	12.54	12.68
1328	NYSE	ENZ	Mon, Sep 15, 1997	12.83	12.88	12.78	12.83
1327	NYSE	ENZ	Fri, Sep 12, 1997	12.73	12.93	12.54	12.83
1326	NYSE	ENZ	Thu, Sep 11, 1997	12.68	12.73	12.44	12.68
1325	NYSE	ENZ	Wed, Sep 10, 1997	12.88	12.88	12.64	12.68
1324	NYSE	ENZ	Tue, Sep 9, 1997	12.39	12.93	12.34	12.93
1323	NYSE	ENZ	Mon, Sep 8, 1997	12.44	12.49	12.24	12.44
1322	NYSE	ENZ	Fri, Sep 5, 1997	12.64	12.68	12.19	12.44
1321	NYSE	ENZ	Thu, Sep 4, 1997	12.73	12.88	12.54	12.73
1320	NYSE	ENZ	Wed, Sep 3, 1997	12.98	13.08	12.64	12.83
1319	NYSE	ENZ	Tue, Sep 2, 1997	12.73	13.13	12.54	13.08
1318	NYSE	ENZ	Fri, Aug 29, 1997	11.85	12.73	11.75	12.73
1317	NYSE	ENZ	Thu, Aug 28, 1997	11.75	11.90	11.66	11.85
1316	NYSE	ENZ	Wed, Aug 27, 1997	11.75	11.85	11.66	11.66
1315	NYSE	ENZ	Tue, Aug 26, 1997	12.05	12.10	11.75	11.75
1314	NYSE	ENZ	Mon, Aug 25, 1997	12.24	12.34	12.05	12.19
1313	NYSE	ENZ	Fri, Aug 22, 1997	11.75	12.15	11.75	12.15
1312	NYSE	ENZ	Thu, Aug 21, 1997	11.85	11.85	11.66	11.75
1311	NYSE	ENZ	Wed, Aug 20, 1997	12.05	12.10	11.75	11.90
1310	NYSE	ENZ	Tue, Aug 19, 1997	11.75	12.15	11.61	12.10
1309	NYSE	ENZ	Mon, Aug 18, 1997	11.85	11.85	11.56	11.56
1308	NYSE	ENZ	Fri, Aug 15, 1997	11.80	11.95	11.75	11.75
1307	NYSE	ENZ	Thu, Aug 14, 1997	11.95	12.00	11.80	11.80
1306	NYSE	ENZ	Wed, Aug 13, 1997	12.29	12.29	11.80	11.95
1305	NYSE	ENZ	Tue, Aug 12, 1997	12.24	12.24	12.15	12.19
1304	NYSE	ENZ	Mon, Aug 11, 1997	11.85	12.15	11.85	12.10
1303	NYSE	ENZ	Fri, Aug 8, 1997	12.19	12.19	11.66	11.85
1302	NYSE	ENZ	Thu, Aug 7, 1997	12.44	12.64	12.15	12.24
1301	NYSE	ENZ	Wed, Aug 6, 1997	12.24	12.68	12.24	12.59
1300	NYSE	ENZ	Tue, Aug 5, 1997	12.49	12.49	12.24	12.29
1299	NYSE	ENZ	Mon, Aug 4, 1997	12.00	12.44	11.95	12.44
1298	NYSE	ENZ	Fri, Aug 1, 1997	12.34	12.49	12.05	12.19
1297	NYSE	ENZ	Thu, Jul 31, 1997	12.54	12.64	12.24	12.34
1296	NYSE	ENZ	Wed, Jul 30, 1997	12.29	12.73	12.24	12.59
1295	NYSE	ENZ	Tue, Jul 29, 1997	11.02	12.15	11.02	12.15
1294	NYSE	ENZ	Mon, Jul 28, 1997	11.02	11.26	10.87	11.07
1293	NYSE	ENZ	Fri, Jul 25, 1997	11.17	11.22	11.02	11.02
1292	NYSE	ENZ	Thu, Jul 24, 1997	11.46	11.46	11.17	11.26
1291	NYSE	ENZ	Wed, Jul 23, 1997	11.31	11.41	11.22	11.36
1290	NYSE	ENZ	Tue, Jul 22, 1997	11.07	11.56	11.02	11.46
1289	NYSE	ENZ	Mon, Jul 21, 1997	11.56	11.56	10.97	11.07
1288	NYSE	ENZ	Fri, Jul 18, 1997	11.66	11.71	11.46	11.56
1287	NYSE	ENZ	Thu, Jul 17, 1997	11.61	11.75	11.56	11.71
1286	NYSE	ENZ	Wed, Jul 16, 1997	11.71	11.71	11.51	11.61
1285	NYSE	ENZ	Tue, Jul 15, 1997	11.66	11.71	11.51	11.56
1284	NYSE	ENZ	Mon, Jul 14, 1997	11.85	11.95	11.66	11.75
1283	NYSE	ENZ	Fri, Jul 11, 1997	11.90	12.00	11.80	11.95
1282	NYSE	ENZ	Thu, Jul 10, 1997	11.95	12.10	11.85	12.05
1281	NYSE	ENZ	Wed, Jul 9, 1997	12.24	12.34	11.95	11.95
1280	NYSE	ENZ	Tue, Jul 8, 1997	11.95	12.39	11.95	12.34
1279	NYSE	ENZ	Mon, Jul 7, 1997	12.34	12.34	11.95	12.05
1278	NYSE	ENZ	Thu, Jul 3, 1997	12.34	12.39	12.10	12.24
1277	NYSE	ENZ	Wed, Jul 2, 1997	12.19	12.19	12.05	12.19
1276	NYSE	ENZ	Tue, Jul 1, 1997	12.44	12.44	12.10	12.29
1275	NYSE	ENZ	Mon, Jun 30, 1997	12.15	12.44	11.95	12.39
1274	NYSE	ENZ	Fri, Jun 27, 1997	12.19	12.19	12.00	12.05
1273	NYSE	ENZ	Thu, Jun 26, 1997	12.15	12.29	12.05	12.19
1272	NYSE	ENZ	Wed, Jun 25, 1997	12.29	12.29	12.05	12.15
1271	NYSE	ENZ	Tue, Jun 24, 1997	12.10	12.34	12.00	12.19
1270	NYSE	ENZ	Mon, Jun 23, 1997	12.05	12.15	11.85	12.00
1269	NYSE	ENZ	Fri, Jun 20, 1997	11.95	12.05	11.95	11.95
1268	NYSE	ENZ	Thu, Jun 19, 1997	12.05	12.10	11.95	12.10
1267	NYSE	ENZ	Wed, Jun 18, 1997	12.15	12.15	11.95	11.95
1266	NYSE	ENZ	Tue, Jun 17, 1997	12.24	12.24	12.10	12.15
1265	NYSE	ENZ	Mon, Jun 16, 1997	12.24	12.24	12.15	12.24
1264	NYSE	ENZ	Fri, Jun 13, 1997	12.24	12.24	11.95	12.19
1263	NYSE	ENZ	Thu, Jun 12, 1997	12.15	12.24	12.05	12.24
1262	NYSE	ENZ	Wed, Jun 11, 1997	12.15	12.24	12.00	12.15
1261	NYSE	ENZ	Tue, Jun 10, 1997	12.19	12.24	11.85	12.15
1260	NYSE	ENZ	Mon, Jun 9, 1997	12.49	12.54	12.15	12.19
1259	NYSE	ENZ	Fri, Jun 6, 1997	12.34	12.54	12.29	12.49
1258	NYSE	ENZ	Thu, Jun 5, 1997	12.73	12.73	12.34	12.44
1257	NYSE	ENZ	Wed, Jun 4, 1997	12.49	12.83	12.34	12.64
1256	NYSE	ENZ	Tue, Jun 3, 1997	12.05	12.44	12.05	12.44
1255	NYSE	ENZ	Mon, Jun 2, 1997	11.66	12.24	11.56	12.15
1254	NYSE	ENZ	Fri, May 30, 1997	11.66	11.75	11.46	11.75
1253	NYSE	ENZ	Thu, May 29, 1997	11.36	11.71	11.36	11.71
1252	NYSE	ENZ	Wed, May 28, 1997	11.36	11.46	11.17	11.41
1251	NYSE	ENZ	Tue, May 27, 1997	11.41	11.46	11.26	11.36
1250	NYSE	ENZ	Fri, May 23, 1997	11.26	11.51	11.26	11.51
1249	NYSE	ENZ	Thu, May 22, 1997	11.36	11.41	11.31	11.41
1248	NYSE	ENZ	Wed, May 21, 1997	11.56	11.61	11.17	11.36
1247	NYSE	ENZ	Tue, May 20, 1997	11.46	11.66	11.36	11.61
1246	NYSE	ENZ	Mon, May 19, 1997	11.61	11.61	11.46	11.56
1245	NYSE	ENZ	Fri, May 16, 1997	11.71	11.71	11.46	11.56
1244	NYSE	ENZ	Thu, May 15, 1997	11.66	11.71	11.56	11.71
1243	NYSE	ENZ	Wed, May 14, 1997	11.75	11.75	11.56	11.71
1242	NYSE	ENZ	Tue, May 13, 1997	11.61	11.75	11.56	11.75
1241	NYSE	ENZ	Mon, May 12, 1997	11.71	11.75	11.56	11.66
1240	NYSE	ENZ	Fri, May 9, 1997	11.75	11.75	11.56	11.66
1239	NYSE	ENZ	Thu, May 8, 1997	11.75	11.85	11.71	11.75
1238	NYSE	ENZ	Wed, May 7, 1997	11.95	12.00	11.80	11.85
1237	NYSE	ENZ	Tue, May 6, 1997	12.05	12.05	11.85	11.95
1236	NYSE	ENZ	Mon, May 5, 1997	11.85	12.24	11.85	12.05
1235	NYSE	ENZ	Fri, May 2, 1997	11.36	11.75	11.36	11.75
1234	NYSE	ENZ	Thu, May 1, 1997	11.07	11.36	10.87	11.26
1233	NYSE	ENZ	Wed, Apr 30, 1997	11.17	11.26	10.97	10.97
1232	NYSE	ENZ	Tue, Apr 29, 1997	10.77	11.26	10.77	11.17
1231	NYSE	ENZ	Mon, Apr 28, 1997	10.68	10.77	10.48	10.77
1230	NYSE	ENZ	Fri, Apr 25, 1997	10.87	10.87	10.68	10.68
1229	NYSE	ENZ	Thu, Apr 24, 1997	10.87	10.87	10.68	10.77
1228	NYSE	ENZ	Wed, Apr 23, 1997	10.87	10.97	10.58	10.87
1227	NYSE	ENZ	Tue, Apr 22, 1997	11.46	11.46	10.77	10.97
1226	NYSE	ENZ	Mon, Apr 21, 1997	11.66	11.75	11.46	11.56
1225	NYSE	ENZ	Fri, Apr 18, 1997	11.66	11.85	11.66	11.75
1224	NYSE	ENZ	Thu, Apr 17, 1997	11.36	11.95	11.36	11.56
1223	NYSE	ENZ	Wed, Apr 16, 1997	11.17	11.36	11.07	11.26
1222	NYSE	ENZ	Tue, Apr 15, 1997	10.87	11.36	10.87	11.17
1221	NYSE	ENZ	Mon, Apr 14, 1997	10.77	10.87	10.68	10.77
1220	NYSE	ENZ	Fri, Apr 11, 1997	10.97	10.97	10.68	10.87
1219	NYSE	ENZ	Thu, Apr 10, 1997	10.58	11.07	10.38	11.07
1218	NYSE	ENZ	Wed, Apr 9, 1997	10.48	10.68	10.28	10.48
1217	NYSE	ENZ	Tue, Apr 8, 1997	10.77	10.77	10.38	10.38
1216	NYSE	ENZ	Mon, Apr 7, 1997	10.58	10.87	10.48	10.68
1215	NYSE	ENZ	Fri, Apr 4, 1997	10.28	10.38	10.19	10.38
1214	NYSE	ENZ	Thu, Apr 3, 1997	10.28	10.58	9.60	10.48
1213	NYSE	ENZ	Wed, Apr 2, 1997	10.48	10.68	9.99	10.19
1212	NYSE	ENZ	Tue, Apr 1, 1997	10.87	10.87	10.28	10.48
1211	NYSE	ENZ	Mon, Mar 31, 1997	11.46	11.46	10.77	10.77
1210	NYSE	ENZ	Thu, Mar 27, 1997	11.85	12.05	11.46	11.56
1209	NYSE	ENZ	Wed, Mar 26, 1997	11.26	11.85	11.26	11.75
1208	NYSE	ENZ	Tue, Mar 25, 1997	10.97	11.26	10.58	11.17
1207	NYSE	ENZ	Mon, Mar 24, 1997	11.36	11.46	10.87	10.87
1206	NYSE	ENZ	Fri, Mar 21, 1997	11.66	11.75	11.26	11.36
1205	NYSE	ENZ	Thu, Mar 20, 1997	12.24	12.44	11.36	11.56
1204	NYSE	ENZ	Wed, Mar 19, 1997	12.54	12.54	11.85	12.05
1203	NYSE	ENZ	Tue, Mar 18, 1997	12.44	13.03	12.44	12.54
1202	NYSE	ENZ	Mon, Mar 17, 1997	12.93	12.93	12.34	12.54
1201	NYSE	ENZ	Fri, Mar 14, 1997	13.13	13.22	12.83	13.03
1200	NYSE	ENZ	Thu, Mar 13, 1997	12.93	13.13	12.93	13.03
1199	NYSE	ENZ	Wed, Mar 12, 1997	13.22	13.32	13.13	13.13
1198	NYSE	ENZ	Tue, Mar 11, 1997	13.42	13.52	12.93	13.22
1197	NYSE	ENZ	Mon, Mar 10, 1997	13.32	13.71	13.32	13.62
1196	NYSE	ENZ	Fri, Mar 7, 1997	13.13	13.32	12.93	13.32
1195	NYSE	ENZ	Thu, Mar 6, 1997	13.13	13.22	12.93	12.93
1194	NYSE	ENZ	Wed, Mar 5, 1997	13.03	13.32	12.64	13.13
1193	NYSE	ENZ	Tue, Mar 4, 1997	13.42	13.52	12.93	13.03
1192	NYSE	ENZ	Mon, Mar 3, 1997	12.05	13.42	12.05	13.42
1191	NYSE	ENZ	Fri, Feb 28, 1997	11.95	12.24	11.95	12.05
1190	NYSE	ENZ	Thu, Feb 27, 1997	12.15	12.34	11.85	12.05
1189	NYSE	ENZ	Wed, Feb 26, 1997	12.24	12.34	12.05	12.24
1188	NYSE	ENZ	Tue, Feb 25, 1997	12.44	12.54	12.24	12.24
1187	NYSE	ENZ	Mon, Feb 24, 1997	12.34	12.44	12.24	12.34
1186	NYSE	ENZ	Fri, Feb 21, 1997	12.54	12.64	12.44	12.54
1185	NYSE	ENZ	Thu, Feb 20, 1997	12.54	12.54	12.24	12.54
1184	NYSE	ENZ	Wed, Feb 19, 1997	12.54	12.64	12.44	12.54
1183	NYSE	ENZ	Tue, Feb 18, 1997	12.93	12.93	12.64	12.64
1182	NYSE	ENZ	Fri, Feb 14, 1997	13.32	13.32	12.83	12.83
1181	NYSE	ENZ	Thu, Feb 13, 1997	13.13	13.52	12.73	13.22
1180	NYSE	ENZ	Wed, Feb 12, 1997	12.44	13.22	12.44	13.13
1179	NYSE	ENZ	Tue, Feb 11, 1997	13.03	13.13	12.34	12.54
1178	NYSE	ENZ	Mon, Feb 10, 1997	12.73	13.22	12.73	13.03
1177	NYSE	ENZ	Fri, Feb 7, 1997	12.73	12.93	12.64	12.73
1176	NYSE	ENZ	Thu, Feb 6, 1997	12.83	13.03	12.64	12.64
1175	NYSE	ENZ	Wed, Feb 5, 1997	13.42	13.42	12.24	12.54
1174	NYSE	ENZ	Tue, Feb 4, 1997	13.71	13.71	13.32	13.42
1173	NYSE	ENZ	Mon, Feb 3, 1997	13.42	13.91	13.42	13.81
1172	NYSE	ENZ	Fri, Jan 31, 1997	13.03	13.42	12.93	13.32
1171	NYSE	ENZ	Thu, Jan 30, 1997	12.83	13.13	12.73	12.93
1170	NYSE	ENZ	Wed, Jan 29, 1997	12.64	13.03	12.34	12.83
1169	NYSE	ENZ	Tue, Jan 28, 1997	13.03	13.32	12.15	12.44
1168	NYSE	ENZ	Mon, Jan 27, 1997	13.91	13.91	12.73	13.03
1167	NYSE	ENZ	Fri, Jan 24, 1997	13.62	14.10	13.62	13.91
1166	NYSE	ENZ	Thu, Jan 23, 1997	14.20	14.40	13.52	13.62
1165	NYSE	ENZ	Wed, Jan 22, 1997	14.20	14.40	14.20	14.30
1164	NYSE	ENZ	Tue, Jan 21, 1997	14.10	14.50	14.01	14.40
1163	NYSE	ENZ	Mon, Jan 20, 1997	14.10	14.40	14.01	14.20
1162	NYSE	ENZ	Fri, Jan 17, 1997	14.59	14.69	14.20	14.20
1161	NYSE	ENZ	Thu, Jan 16, 1997	14.30	14.69	14.20	14.59
1160	NYSE	ENZ	Wed, Jan 15, 1997	14.30	14.50	14.01	14.20
1159	NYSE	ENZ	Tue, Jan 14, 1997	14.10	14.89	14.10	14.20
1158	NYSE	ENZ	Mon, Jan 13, 1997	16.36	16.46	13.81	13.81
1157	NYSE	ENZ	Fri, Jan 10, 1997	15.57	16.36	15.38	16.16
1156	NYSE	ENZ	Thu, Jan 9, 1997	16.36	16.36	15.38	15.67
1155	NYSE	ENZ	Wed, Jan 8, 1997	15.18	16.16	14.99	16.16
1154	NYSE	ENZ	Tue, Jan 7, 1997	14.69	15.18	14.50	15.08
1153	NYSE	ENZ	Mon, Jan 6, 1997	14.50	14.69	14.40	14.50
1152	NYSE	ENZ	Fri, Jan 3, 1997	14.59	14.79	14.59	14.59
1151	NYSE	ENZ	Thu, Jan 2, 1997	14.20	14.50	13.91	14.50
1150	NYSE	ENZ	Tue, Dec 31, 1996	13.81	14.30	13.62	14.20
1149	NYSE	ENZ	Mon, Dec 30, 1996	13.91	13.91	13.71	13.81
1148	NYSE	ENZ	Fri, Dec 27, 1996	14.20	14.20	13.91	13.91
1147	NYSE	ENZ	Thu, Dec 26, 1996	14.30	14.30	14.01	14.10
1146	NYSE	ENZ	Tue, Dec 24, 1996	13.91	14.30	13.91	14.10
1145	NYSE	ENZ	Mon, Dec 23, 1996	14.30	14.30	13.91	14.01
1144	NYSE	ENZ	Fri, Dec 20, 1996	14.79	14.79	14.30	14.30
1143	NYSE	ENZ	Thu, Dec 19, 1996	14.40	14.69	14.30	14.69
1142	NYSE	ENZ	Wed, Dec 18, 1996	14.30	14.79	14.10	14.40
1141	NYSE	ENZ	Tue, Dec 17, 1996	14.01	14.40	13.32	14.10
1140	NYSE	ENZ	Mon, Dec 16, 1996	14.59	14.89	14.20	14.20
1139	NYSE	ENZ	Fri, Dec 13, 1996	14.79	14.89	14.59	14.69
1138	NYSE	ENZ	Thu, Dec 12, 1996	15.18	15.28	14.79	14.79
1137	NYSE	ENZ	Wed, Dec 11, 1996	15.08	15.28	14.59	15.28
1136	NYSE	ENZ	Tue, Dec 10, 1996	15.08	15.28	14.89	15.28
1135	NYSE	ENZ	Mon, Dec 9, 1996	15.18	15.38	15.08	15.28
1134	NYSE	ENZ	Fri, Dec 6, 1996	14.69	15.38	14.40	15.08
1133	NYSE	ENZ	Thu, Dec 5, 1996	15.87	15.97	15.48	15.67
1132	NYSE	ENZ	Wed, Dec 4, 1996	15.77	16.46	15.28	15.87
1131	NYSE	ENZ	Tue, Dec 3, 1996	14.79	15.67	14.79	15.67
1130	NYSE	ENZ	Mon, Dec 2, 1996	14.79	14.79	14.50	14.69
1129	NYSE	ENZ	Fri, Nov 29, 1996	14.99	14.99	14.79	14.79
1128	NYSE	ENZ	Wed, Nov 27, 1996	14.69	14.79	14.40	14.79
1127	NYSE	ENZ	Tue, Nov 26, 1996	14.59	15.08	14.40	14.50
1126	NYSE	ENZ	Mon, Nov 25, 1996	14.30	14.69	14.30	14.59
1125	NYSE	ENZ	Fri, Nov 22, 1996	14.10	14.79	13.91	14.30
1124	NYSE	ENZ	Thu, Nov 21, 1996	14.01	14.20	13.71	14.01
1123	NYSE	ENZ	Wed, Nov 20, 1996	14.59	14.79	14.01	14.10
1122	NYSE	ENZ	Tue, Nov 19, 1996	14.89	15.08	14.59	14.89
1121	NYSE	ENZ	Mon, Nov 18, 1996	15.18	15.28	14.69	15.08
1120	NYSE	ENZ	Fri, Nov 15, 1996	15.48	15.67	14.89	15.28
1119	NYSE	ENZ	Thu, Nov 14, 1996	14.20	15.18	14.20	15.18
1118	NYSE	ENZ	Wed, Nov 13, 1996	13.91	14.20	13.91	14.20
1117	NYSE	ENZ	Tue, Nov 12, 1996	13.91	14.20	13.91	13.91
1116	NYSE	ENZ	Mon, Nov 11, 1996	13.81	14.01	13.81	13.81
1115	NYSE	ENZ	Fri, Nov 8, 1996	13.42	13.71	13.32	13.52
1114	NYSE	ENZ	Thu, Nov 7, 1996	13.42	13.52	13.13	13.52
1113	NYSE	ENZ	Wed, Nov 6, 1996	13.62	13.81	13.32	13.52
1112	NYSE	ENZ	Tue, Nov 5, 1996	13.81	13.91	13.52	13.62
1111	NYSE	ENZ	Mon, Nov 4, 1996	14.10	14.10	13.71	13.71
1110	NYSE	ENZ	Fri, Nov 1, 1996	14.10	14.20	13.91	13.91
1109	NYSE	ENZ	Thu, Oct 31, 1996	14.40	14.50	14.01	14.30
1108	NYSE	ENZ	Wed, Oct 30, 1996	13.71	14.40	13.71	14.40
1107	NYSE	ENZ	Tue, Oct 29, 1996	14.20	14.30	13.81	14.10
1106	NYSE	ENZ	Mon, Oct 28, 1996	14.59	14.79	14.01	14.20
1105	NYSE	ENZ	Fri, Oct 25, 1996	14.20	14.89	14.20	14.59
1104	NYSE	ENZ	Thu, Oct 24, 1996	14.10	14.20	13.81	14.10
1103	NYSE	ENZ	Wed, Oct 23, 1996	13.71	14.20	13.71	14.10
1102	NYSE	ENZ	Tue, Oct 22, 1996	14.30	14.30	13.62	13.71
1101	NYSE	ENZ	Mon, Oct 21, 1996	14.40	14.50	14.20	14.20
1100	NYSE	ENZ	Fri, Oct 18, 1996	14.89	14.89	14.50	14.59
1099	NYSE	ENZ	Thu, Oct 17, 1996	14.30	14.99	14.30	14.89
1098	NYSE	ENZ	Wed, Oct 16, 1996	14.01	14.20	13.91	14.20
1097	NYSE	ENZ	Tue, Oct 15, 1996	14.01	14.10	13.71	13.91
1096	NYSE	ENZ	Mon, Oct 14, 1996	13.91	14.20	13.91	13.91
1095	NYSE	ENZ	Fri, Oct 11, 1996	13.91	14.01	13.81	13.91
1094	NYSE	ENZ	Thu, Oct 10, 1996	13.91	14.01	13.71	13.91
1093	NYSE	ENZ	Wed, Oct 9, 1996	13.52	14.10	13.42	14.01
1092	NYSE	ENZ	Tue, Oct 8, 1996	13.91	14.01	13.42	13.52
1091	NYSE	ENZ	Mon, Oct 7, 1996	14.10	14.10	13.91	13.91
1090	NYSE	ENZ	Fri, Oct 4, 1996	13.91	14.59	13.91	14.20
1089	NYSE	ENZ	Thu, Oct 3, 1996	14.37	14.55	14.09	14.09
1088	NYSE	ENZ	Wed, Oct 2, 1996	13.62	14.27	13.53	14.27
1087	NYSE	ENZ	Tue, Oct 1, 1996	13.43	13.62	13.25	13.62
1086	NYSE	ENZ	Mon, Sep 30, 1996	13.53	13.53	13.15	13.34
1085	NYSE	ENZ	Fri, Sep 27, 1996	13.53	13.62	13.25	13.53
1084	NYSE	ENZ	Thu, Sep 26, 1996	13.34	13.71	13.34	13.34
1083	NYSE	ENZ	Wed, Sep 25, 1996	12.50	13.53	12.41	13.34
1082	NYSE	ENZ	Tue, Sep 24, 1996	12.41	12.59	12.41	12.50
1081	NYSE	ENZ	Mon, Sep 23, 1996	12.50	12.59	12.31	12.41
1080	NYSE	ENZ	Fri, Sep 20, 1996	12.50	12.59	12.50	12.50
1079	NYSE	ENZ	Thu, Sep 19, 1996	12.50	12.59	12.41	12.59
1078	NYSE	ENZ	Wed, Sep 18, 1996	12.50	12.59	12.31	12.59
1077	NYSE	ENZ	Tue, Sep 17, 1996	12.50	12.50	12.22	12.50
1076	NYSE	ENZ	Mon, Sep 16, 1996	12.69	12.69	12.41	12.41
1075	NYSE	ENZ	Fri, Sep 13, 1996	12.69	12.87	12.59	12.59
1074	NYSE	ENZ	Thu, Sep 12, 1996	12.59	12.97	12.41	12.59
1073	NYSE	ENZ	Wed, Sep 11, 1996	12.59	12.69	12.50	12.69
1072	NYSE	ENZ	Tue, Sep 10, 1996	12.50	12.69	12.41	12.59
1071	NYSE	ENZ	Mon, Sep 9, 1996	12.31	12.50	12.31	12.31
1070	NYSE	ENZ	Fri, Sep 6, 1996	12.69	12.69	12.31	12.41
1069	NYSE	ENZ	Thu, Sep 5, 1996	12.78	12.87	12.50	12.59
1068	NYSE	ENZ	Wed, Sep 4, 1996	12.69	12.97	12.69	12.78
1067	NYSE	ENZ	Tue, Sep 3, 1996	12.31	12.69	12.22	12.69
1066	NYSE	ENZ	Fri, Aug 30, 1996	12.87	12.87	12.31	12.41
1065	NYSE	ENZ	Thu, Aug 29, 1996	12.97	13.25	12.87	12.97
1064	NYSE	ENZ	Wed, Aug 28, 1996	13.25	13.25	12.87	12.97
1063	NYSE	ENZ	Tue, Aug 27, 1996	12.97	13.53	12.69	13.25
1062	NYSE	ENZ	Mon, Aug 26, 1996	12.22	13.06	12.22	12.97
1061	NYSE	ENZ	Fri, Aug 23, 1996	11.57	12.31	11.57	12.31
1060	NYSE	ENZ	Thu, Aug 22, 1996	11.47	11.57	11.29	11.57
1059	NYSE	ENZ	Wed, Aug 21, 1996	11.38	11.47	11.38	11.47
1058	NYSE	ENZ	Tue, Aug 20, 1996	11.47	11.47	11.29	11.29
1057	NYSE	ENZ	Mon, Aug 19, 1996	11.10	11.57	11.10	11.57
1056	NYSE	ENZ	Fri, Aug 16, 1996	11.47	11.57	11.29	11.29
1055	NYSE	ENZ	Thu, Aug 15, 1996	11.57	11.66	11.47	11.47
1054	NYSE	ENZ	Wed, Aug 14, 1996	11.57	11.66	11.38	11.47
1053	NYSE	ENZ	Tue, Aug 13, 1996	11.66	11.66	11.38	11.47
1052	NYSE	ENZ	Mon, Aug 12, 1996	11.38	11.66	11.38	11.66
1051	NYSE	ENZ	Fri, Aug 9, 1996	11.85	11.85	11.38	11.38
1050	NYSE	ENZ	Thu, Aug 8, 1996	11.85	11.94	11.75	11.75
1049	NYSE	ENZ	Wed, Aug 7, 1996	11.29	11.85	11.29	11.85
1048	NYSE	ENZ	Tue, Aug 6, 1996	10.82	11.57	10.82	11.19
1047	NYSE	ENZ	Mon, Aug 5, 1996	10.73	10.82	10.54	10.73
1046	NYSE	ENZ	Fri, Aug 2, 1996	10.73	10.91	10.54	10.73
1045	NYSE	ENZ	Thu, Aug 1, 1996	10.91	11.01	10.63	10.63
1044	NYSE	ENZ	Wed, Jul 31, 1996	10.63	10.91	10.54	10.82
1043	NYSE	ENZ	Tue, Jul 30, 1996	10.63	10.82	10.17	10.63
1042	NYSE	ENZ	Mon, Jul 29, 1996	11.19	11.19	10.63	10.73
1041	NYSE	ENZ	Fri, Jul 26, 1996	11.10	11.38	11.01	11.19
1040	NYSE	ENZ	Thu, Jul 25, 1996	10.73	11.10	10.73	11.01
1039	NYSE	ENZ	Wed, Jul 24, 1996	10.82	11.01	10.17	10.91
1038	NYSE	ENZ	Tue, Jul 23, 1996	11.29	11.38	11.01	11.19
1037	NYSE	ENZ	Mon, Jul 22, 1996	11.29	11.47	11.19	11.29
1036	NYSE	ENZ	Fri, Jul 19, 1996	11.85	11.85	11.19	11.29
1035	NYSE	ENZ	Thu, Jul 18, 1996	11.75	12.31	11.57	11.75
1034	NYSE	ENZ	Wed, Jul 17, 1996	11.01	11.75	10.91	11.57
1033	NYSE	ENZ	Tue, Jul 16, 1996	10.91	11.66	10.08	10.73
1032	NYSE	ENZ	Mon, Jul 15, 1996	12.31	12.41	10.73	10.91
1031	NYSE	ENZ	Fri, Jul 12, 1996	12.59	12.69	12.41	12.50
1030	NYSE	ENZ	Thu, Jul 11, 1996	13.71	13.71	12.13	12.59
1029	NYSE	ENZ	Wed, Jul 10, 1996	15.11	15.21	13.62	13.71
1028	NYSE	ENZ	Tue, Jul 9, 1996	14.18	15.21	13.81	14.83
1027	NYSE	ENZ	Mon, Jul 8, 1996	15.39	15.58	14.27	14.37
1026	NYSE	ENZ	Fri, Jul 5, 1996	14.65	15.77	14.27	15.49
1025	NYSE	ENZ	Wed, Jul 3, 1996	13.34	14.65	13.25	14.65
1024	NYSE	ENZ	Tue, Jul 2, 1996	13.15	13.34	13.06	13.15
1023	NYSE	ENZ	Mon, Jul 1, 1996	12.69	13.25	12.59	13.06
1022	NYSE	ENZ	Fri, Jun 28, 1996	12.50	12.78	12.41	12.78
1021	NYSE	ENZ	Thu, Jun 27, 1996	12.59	12.59	12.41	12.50
1020	NYSE	ENZ	Wed, Jun 26, 1996	12.97	12.97	12.31	12.59
1019	NYSE	ENZ	Tue, Jun 25, 1996	13.34	13.34	12.97	12.97
1018	NYSE	ENZ	Mon, Jun 24, 1996	13.15	13.43	13.15	13.34
1017	NYSE	ENZ	Fri, Jun 21, 1996	13.34	13.34	12.97	13.06
1016	NYSE	ENZ	Thu, Jun 20, 1996	13.34	13.43	13.15	13.25
1015	NYSE	ENZ	Wed, Jun 19, 1996	13.15	13.25	13.06	13.25
1014	NYSE	ENZ	Tue, Jun 18, 1996	13.34	13.43	13.15	13.15
1013	NYSE	ENZ	Mon, Jun 17, 1996	13.25	13.62	13.25	13.43
1012	NYSE	ENZ	Fri, Jun 14, 1996	13.53	13.53	13.06	13.15
1011	NYSE	ENZ	Thu, Jun 13, 1996	13.43	13.71	13.43	13.53
1010	NYSE	ENZ	Wed, Jun 12, 1996	13.25	13.43	13.25	13.34
1009	NYSE	ENZ	Tue, Jun 11, 1996	13.34	13.71	13.15	13.15
1008	NYSE	ENZ	Mon, Jun 10, 1996	13.43	13.53	13.15	13.34
1007	NYSE	ENZ	Fri, Jun 7, 1996	12.69	13.53	12.59	13.43
1006	NYSE	ENZ	Thu, Jun 6, 1996	13.06	13.06	12.78	12.78
1005	NYSE	ENZ	Wed, Jun 5, 1996	13.06	13.06	12.87	12.97
1004	NYSE	ENZ	Tue, Jun 4, 1996	13.25	13.25	12.97	13.25
1003	NYSE	ENZ	Mon, Jun 3, 1996	13.06	13.43	12.97	13.15
1002	NYSE	ENZ	Fri, May 31, 1996	12.87	13.15	12.69	13.06
1001	NYSE	ENZ	Thu, May 30, 1996	12.50	12.87	12.50	12.87
1000	NYSE	ENZ	Wed, May 29, 1996	12.59	12.69	12.41	12.41
999	NYSE	ENZ	Tue, May 28, 1996	12.97	12.97	12.59	12.69
998	NYSE	ENZ	Fri, May 24, 1996	13.06	13.06	12.78	12.87
997	NYSE	ENZ	Thu, May 23, 1996	12.50	13.06	12.41	13.06
996	NYSE	ENZ	Wed, May 22, 1996	12.50	12.59	12.31	12.50
995	NYSE	ENZ	Tue, May 21, 1996	12.97	12.97	12.50	12.59
994	NYSE	ENZ	Mon, May 20, 1996	13.06	13.15	12.78	12.97
993	NYSE	ENZ	Fri, May 17, 1996	12.97	13.06	12.87	12.97
992	NYSE	ENZ	Thu, May 16, 1996	12.87	13.06	12.78	12.87
991	NYSE	ENZ	Wed, May 15, 1996	13.15	13.15	12.78	12.87
990	NYSE	ENZ	Tue, May 14, 1996	13.43	13.43	13.15	13.25
989	NYSE	ENZ	Mon, May 13, 1996	12.78	13.25	12.78	13.25
988	NYSE	ENZ	Fri, May 10, 1996	12.78	12.87	12.41	12.69
987	NYSE	ENZ	Thu, May 9, 1996	12.78	12.87	12.69	12.78
986	NYSE	ENZ	Wed, May 8, 1996	13.25	13.25	12.41	12.78
985	NYSE	ENZ	Tue, May 7, 1996	13.25	13.34	13.06	13.06
984	NYSE	ENZ	Mon, May 6, 1996	13.15	13.43	13.15	13.25
983	NYSE	ENZ	Fri, May 3, 1996	13.15	13.25	13.06	13.06
982	NYSE	ENZ	Thu, May 2, 1996	13.53	13.53	13.06	13.06
981	NYSE	ENZ	Wed, May 1, 1996	13.81	13.81	13.34	13.43
980	NYSE	ENZ	Tue, Apr 30, 1996	13.99	14.09	13.62	13.71
979	NYSE	ENZ	Mon, Apr 29, 1996	13.99	14.09	13.81	13.90
978	NYSE	ENZ	Fri, Apr 26, 1996	14.46	14.55	13.81	13.99
977	NYSE	ENZ	Thu, Apr 25, 1996	13.90	14.65	13.81	14.37
976	NYSE	ENZ	Wed, Apr 24, 1996	12.97	13.62	12.87	13.62
975	NYSE	ENZ	Tue, Apr 23, 1996	12.31	12.87	12.31	12.87
974	NYSE	ENZ	Mon, Apr 22, 1996	12.22	12.31	12.13	12.31
973	NYSE	ENZ	Fri, Apr 19, 1996	12.31	12.41	12.13	12.13
972	NYSE	ENZ	Thu, Apr 18, 1996	12.31	12.41	12.13	12.31
971	NYSE	ENZ	Wed, Apr 17, 1996	12.59	12.59	12.31	12.31
970	NYSE	ENZ	Tue, Apr 16, 1996	12.59	12.59	12.50	12.50
969	NYSE	ENZ	Mon, Apr 15, 1996	12.50	12.87	12.50	12.59
968	NYSE	ENZ	Fri, Apr 12, 1996	12.31	12.50	12.31	12.41
967	NYSE	ENZ	Thu, Apr 11, 1996	12.31	12.41	12.13	12.31
966	NYSE	ENZ	Wed, Apr 10, 1996	12.31	12.50	12.22	12.31
965	NYSE	ENZ	Tue, Apr 9, 1996	12.22	12.41	12.22	12.22
964	NYSE	ENZ	Mon, Apr 8, 1996	12.31	12.31	12.13	12.31
963	NYSE	ENZ	Thu, Apr 4, 1996	12.50	12.59	12.41	12.50
962	NYSE	ENZ	Wed, Apr 3, 1996	12.69	12.69	12.50	12.50
961	NYSE	ENZ	Tue, Apr 2, 1996	12.59	12.69	12.50	12.69
960	NYSE	ENZ	Mon, Apr 1, 1996	12.59	12.97	12.59	12.69
959	NYSE	ENZ	Fri, Mar 29, 1996	12.31	12.69	12.31	12.69
958	NYSE	ENZ	Thu, Mar 28, 1996	12.50	12.50	12.22	12.22
957	NYSE	ENZ	Wed, Mar 27, 1996	12.59	12.59	12.41	12.41
956	NYSE	ENZ	Tue, Mar 26, 1996	12.87	12.87	12.50	12.50
955	NYSE	ENZ	Mon, Mar 25, 1996	13.06	13.25	12.78	12.78
954	NYSE	ENZ	Fri, Mar 22, 1996	12.97	13.06	12.87	13.06
953	NYSE	ENZ	Thu, Mar 21, 1996	13.06	13.06	12.78	12.87
952	NYSE	ENZ	Wed, Mar 20, 1996	12.41	12.87	12.41	12.87
951	NYSE	ENZ	Tue, Mar 19, 1996	12.31	12.41	12.22	12.31
950	NYSE	ENZ	Mon, Mar 18, 1996	12.31	12.50	12.13	12.22
949	NYSE	ENZ	Fri, Mar 15, 1996	12.41	12.50	12.03	12.22
948	NYSE	ENZ	Thu, Mar 14, 1996	12.69	12.69	12.41	12.41
947	NYSE	ENZ	Wed, Mar 13, 1996	12.59	12.87	12.50	12.69
946	NYSE	ENZ	Tue, Mar 12, 1996	12.59	12.78	12.41	12.69
945	NYSE	ENZ	Mon, Mar 11, 1996	12.59	12.87	12.59	12.78
944	NYSE	ENZ	Fri, Mar 8, 1996	12.87	13.34	12.22	12.69
943	NYSE	ENZ	Thu, Mar 7, 1996	12.13	13.15	11.94	13.15
942	NYSE	ENZ	Wed, Mar 6, 1996	11.29	12.13	11.19	12.13
941	NYSE	ENZ	Tue, Mar 5, 1996	11.85	11.85	11.19	11.38
940	NYSE	ENZ	Mon, Mar 4, 1996	12.03	12.03	11.85	11.85
939	NYSE	ENZ	Fri, Mar 1, 1996	12.13	12.31	12.03	12.22
938	NYSE	ENZ	Thu, Feb 29, 1996	12.31	12.31	12.03	12.03
937	NYSE	ENZ	Wed, Feb 28, 1996	12.31	12.78	12.13	12.22
936	NYSE	ENZ	Tue, Feb 27, 1996	12.22	12.59	12.22	12.31
935	NYSE	ENZ	Mon, Feb 26, 1996	12.03	12.22	11.94	12.22
934	NYSE	ENZ	Fri, Feb 23, 1996	11.94	12.13	11.94	11.94
933	NYSE	ENZ	Thu, Feb 22, 1996	12.22	12.22	11.94	11.94
932	NYSE	ENZ	Wed, Feb 21, 1996	12.22	12.22	11.94	12.22
931	NYSE	ENZ	Tue, Feb 20, 1996	12.59	12.59	12.13	12.22
930	NYSE	ENZ	Fri, Feb 16, 1996	12.22	12.41	12.03	12.31
929	NYSE	ENZ	Thu, Feb 15, 1996	12.59	12.59	12.22	12.22
928	NYSE	ENZ	Wed, Feb 14, 1996	12.78	13.06	12.50	12.50
927	NYSE	ENZ	Tue, Feb 13, 1996	12.50	12.97	12.41	12.69
926	NYSE	ENZ	Mon, Feb 12, 1996	12.69	12.69	12.41	12.69
925	NYSE	ENZ	Fri, Feb 9, 1996	12.59	12.87	12.41	12.59
924	NYSE	ENZ	Thu, Feb 8, 1996	12.59	12.69	12.41	12.59
923	NYSE	ENZ	Wed, Feb 7, 1996	13.06	13.25	12.59	12.69
922	NYSE	ENZ	Tue, Feb 6, 1996	12.50	12.87	12.22	12.87
921	NYSE	ENZ	Mon, Feb 5, 1996	11.29	12.59	11.29	12.41
920	NYSE	ENZ	Fri, Feb 2, 1996	14.09	15.21	14.09	14.27
919	NYSE	ENZ	Thu, Feb 1, 1996	14.46	14.65	14.09	14.09
918	NYSE	ENZ	Wed, Jan 31, 1996	13.06	14.37	12.87	14.27
917	NYSE	ENZ	Tue, Jan 30, 1996	13.25	13.34	12.59	12.97
916	NYSE	ENZ	Mon, Jan 29, 1996	13.43	13.43	12.87	13.25
915	NYSE	ENZ	Fri, Jan 26, 1996	13.34	13.53	13.25	13.43
914	NYSE	ENZ	Thu, Jan 25, 1996	13.53	13.53	13.25	13.34
913	NYSE	ENZ	Wed, Jan 24, 1996	13.62	13.90	13.53	13.53
912	NYSE	ENZ	Tue, Jan 23, 1996	13.25	13.81	13.15	13.43
911	NYSE	ENZ	Mon, Jan 22, 1996	13.34	13.34	13.15	13.15
910	NYSE	ENZ	Fri, Jan 19, 1996	13.62	13.71	13.15	13.43
909	NYSE	ENZ	Thu, Jan 18, 1996	13.90	13.90	13.53	13.71
908	NYSE	ENZ	Wed, Jan 17, 1996	13.81	14.27	13.81	13.81
907	NYSE	ENZ	Tue, Jan 16, 1996	14.37	14.37	13.53	13.81
906	NYSE	ENZ	Mon, Jan 15, 1996	14.93	14.93	14.37	14.37
905	NYSE	ENZ	Fri, Jan 12, 1996	15.77	15.77	14.55	14.74
904	NYSE	ENZ	Thu, Jan 11, 1996	14.46	15.58	14.27	15.49
903	NYSE	ENZ	Wed, Jan 10, 1996	14.55	14.65	14.27	14.37
902	NYSE	ENZ	Tue, Jan 9, 1996	15.77	15.77	14.55	14.65
901	NYSE	ENZ	Mon, Jan 8, 1996	15.21	15.86	15.02	15.77
900	NYSE	ENZ	Fri, Jan 5, 1996	14.27	15.21	14.27	15.21
899	NYSE	ENZ	Thu, Jan 4, 1996	14.37	14.65	14.18	14.37
898	NYSE	ENZ	Wed, Jan 3, 1996	14.83	15.02	14.37	14.46
897	NYSE	ENZ	Tue, Jan 2, 1996	14.46	14.74	14.37	14.74
896	NYSE	ENZ	Fri, Dec 29, 1995	14.65	14.65	14.37	14.37
895	NYSE	ENZ	Thu, Dec 28, 1995	14.74	14.93	14.55	14.65
894	NYSE	ENZ	Wed, Dec 27, 1995	15.02	15.49	14.74	14.74
893	NYSE	ENZ	Tue, Dec 26, 1995	14.74	15.21	14.74	15.11
892	NYSE	ENZ	Fri, Dec 22, 1995	14.46	14.93	14.46	14.74
891	NYSE	ENZ	Thu, Dec 21, 1995	13.81	14.37	13.71	14.37
890	NYSE	ENZ	Wed, Dec 20, 1995	14.37	14.65	13.53	13.62
889	NYSE	ENZ	Tue, Dec 19, 1995	13.34	14.18	13.25	14.18
888	NYSE	ENZ	Mon, Dec 18, 1995	15.21	15.21	13.15	13.34
887	NYSE	ENZ	Fri, Dec 15, 1995	16.98	17.63	15.21	15.21
886	NYSE	ENZ	Thu, Dec 14, 1995	16.98	17.26	16.42	16.42
885	NYSE	ENZ	Wed, Dec 13, 1995	18.19	18.38	17.26	17.35
884	NYSE	ENZ	Tue, Dec 12, 1995	16.70	17.82	15.86	17.72
883	NYSE	ENZ	Mon, Dec 11, 1995	17.44	17.82	16.79	16.79
882	NYSE	ENZ	Fri, Dec 8, 1995	16.98	17.63	16.79	17.26
881	NYSE	ENZ	Thu, Dec 7, 1995	15.95	16.98	15.67	16.98
880	NYSE	ENZ	Wed, Dec 6, 1995	15.11	15.39	14.83	15.39
879	NYSE	ENZ	Tue, Dec 5, 1995	15.30	15.49	14.74	15.11
878	NYSE	ENZ	Mon, Dec 4, 1995	15.95	16.05	15.39	15.58
877	NYSE	ENZ	Fri, Dec 1, 1995	14.93	15.58	14.83	15.58
876	NYSE	ENZ	Thu, Nov 30, 1995	13.71	14.83	13.62	14.55
875	NYSE	ENZ	Wed, Nov 29, 1995	13.81	13.90	13.15	13.62
874	NYSE	ENZ	Tue, Nov 28, 1995	14.09	14.09	13.53	13.81
873	NYSE	ENZ	Mon, Nov 27, 1995	13.99	14.46	13.81	14.09
872	NYSE	ENZ	Fri, Nov 24, 1995	13.06	13.90	13.06	13.71
871	NYSE	ENZ	Wed, Nov 22, 1995	12.50	13.25	12.41	12.97
870	NYSE	ENZ	Tue, Nov 21, 1995	12.31	12.50	11.94	12.50
869	NYSE	ENZ	Mon, Nov 20, 1995	12.50	12.69	12.31	12.41
868	NYSE	ENZ	Fri, Nov 17, 1995	12.50	12.59	12.31	12.50
867	NYSE	ENZ	Thu, Nov 16, 1995	12.69	12.78	12.41	12.41
866	NYSE	ENZ	Wed, Nov 15, 1995	12.31	12.69	12.22	12.69
865	NYSE	ENZ	Tue, Nov 14, 1995	12.69	12.69	12.13	12.31
864	NYSE	ENZ	Mon, Nov 13, 1995	12.97	12.97	12.69	12.69
863	NYSE	ENZ	Fri, Nov 10, 1995	13.15	13.15	12.87	13.06
862	NYSE	ENZ	Thu, Nov 9, 1995	13.25	13.43	13.06	13.15
861	NYSE	ENZ	Wed, Nov 8, 1995	13.25	13.53	13.15	13.15
860	NYSE	ENZ	Tue, Nov 7, 1995	12.59	13.25	12.59	13.25
859	NYSE	ENZ	Mon, Nov 6, 1995	12.78	12.78	12.41	12.69
858	NYSE	ENZ	Fri, Nov 3, 1995	12.87	13.06	12.69	12.78
857	NYSE	ENZ	Thu, Nov 2, 1995	11.94	12.87	11.85	12.69
856	NYSE	ENZ	Wed, Nov 1, 1995	11.85	12.22	11.75	11.85
855	NYSE	ENZ	Tue, Oct 31, 1995	12.31	12.41	11.57	11.85
854	NYSE	ENZ	Mon, Oct 30, 1995	12.59	12.59	12.31	12.41
853	NYSE	ENZ	Fri, Oct 27, 1995	11.94	12.41	11.75	12.41
852	NYSE	ENZ	Thu, Oct 26, 1995	11.85	11.94	11.66	11.85
851	NYSE	ENZ	Wed, Oct 25, 1995	12.41	12.50	11.66	11.75
850	NYSE	ENZ	Tue, Oct 24, 1995	12.50	12.69	12.31	12.31
849	NYSE	ENZ	Mon, Oct 23, 1995	12.22	12.78	12.13	12.50
848	NYSE	ENZ	Fri, Oct 20, 1995	12.78	12.97	12.13	12.13
847	NYSE	ENZ	Thu, Oct 19, 1995	11.19	12.87	11.19	12.78
846	NYSE	ENZ	Wed, Oct 18, 1995	11.94	12.22	10.91	11.10
845	NYSE	ENZ	Tue, Oct 17, 1995	12.87	12.87	11.75	11.75
844	NYSE	ENZ	Mon, Oct 16, 1995	13.25	13.25	12.87	12.87
843	NYSE	ENZ	Fri, Oct 13, 1995	13.34	13.53	13.15	13.15
842	NYSE	ENZ	Thu, Oct 12, 1995	13.06	13.34	12.97	13.25
841	NYSE	ENZ	Wed, Oct 11, 1995	13.25	13.34	12.97	13.06
840	NYSE	ENZ	Tue, Oct 10, 1995	13.34	13.34	12.78	13.06
839	NYSE	ENZ	Mon, Oct 9, 1995	14.18	14.18	13.53	13.62
838	NYSE	ENZ	Fri, Oct 6, 1995	13.71	14.37	13.71	14.18
837	NYSE	ENZ	Thu, Oct 5, 1995	12.87	13.81	12.78	13.71
836	NYSE	ENZ	Wed, Oct 4, 1995	13.15	13.25	12.50	12.87
835	NYSE	ENZ	Tue, Oct 3, 1995	14.37	14.37	13.15	13.25
834	NYSE	ENZ	Mon, Oct 2, 1995	14.83	14.83	14.46	14.46
833	NYSE	ENZ	Fri, Sep 29, 1995	15.02	15.11	14.65	14.83
832	NYSE	ENZ	Thu, Sep 28, 1995	15.02	15.58	14.83	14.93
831	NYSE	ENZ	Wed, Sep 27, 1995	15.39	15.39	14.46	14.93
830	NYSE	ENZ	Tue, Sep 26, 1995	15.77	15.86	15.49	15.49
829	NYSE	ENZ	Mon, Sep 25, 1995	15.95	15.95	15.39	15.67
828	NYSE	ENZ	Fri, Sep 22, 1995	16.89	16.89	15.49	15.86
827	NYSE	ENZ	Thu, Sep 21, 1995	16.61	17.17	16.33	16.98
826	NYSE	ENZ	Wed, Sep 20, 1995	15.49	16.51	15.49	16.42
825	NYSE	ENZ	Tue, Sep 19, 1995	14.55	15.49	14.46	15.49
824	NYSE	ENZ	Mon, Sep 18, 1995	14.93	14.93	14.37	14.55
823	NYSE	ENZ	Fri, Sep 15, 1995	15.11	15.21	14.23	14.93
822	NYSE	ENZ	Thu, Sep 14, 1995	15.21	15.39	15.11	15.21
821	NYSE	ENZ	Wed, Sep 13, 1995	15.49	15.58	15.30	15.39
820	NYSE	ENZ	Tue, Sep 12, 1995	15.95	15.95	14.93	15.58
819	NYSE	ENZ	Mon, Sep 11, 1995	14.93	16.14	14.83	15.58
818	NYSE	ENZ	Fri, Sep 8, 1995	14.37	15.30	14.37	14.83
817	NYSE	ENZ	Thu, Sep 7, 1995	13.99	14.55	13.99	14.37
816	NYSE	ENZ	Wed, Sep 6, 1995	13.15	14.18	13.15	13.99
815	NYSE	ENZ	Tue, Sep 5, 1995	13.43	13.53	13.25	13.25
814	NYSE	ENZ	Fri, Sep 1, 1995	13.53	13.71	13.43	13.43
813	NYSE	ENZ	Thu, Aug 31, 1995	13.53	13.62	13.34	13.53
812	NYSE	ENZ	Wed, Aug 30, 1995	13.25	13.62	13.15	13.43
811	NYSE	ENZ	Tue, Aug 29, 1995	13.34	13.53	12.87	13.25
810	NYSE	ENZ	Mon, Aug 28, 1995	13.62	13.81	13.34	13.34
809	NYSE	ENZ	Fri, Aug 25, 1995	13.62	13.81	13.34	13.43
808	NYSE	ENZ	Thu, Aug 24, 1995	13.99	13.99	12.78	13.43
807	NYSE	ENZ	Wed, Aug 23, 1995	14.27	14.37	13.81	13.99
806	NYSE	ENZ	Tue, Aug 22, 1995	14.18	14.65	14.18	14.37
805	NYSE	ENZ	Mon, Aug 21, 1995	14.09	14.65	14.09	14.27
804	NYSE	ENZ	Fri, Aug 18, 1995	14.37	14.46	13.81	14.09
803	NYSE	ENZ	Thu, Aug 17, 1995	13.81	14.46	13.71	14.37
802	NYSE	ENZ	Wed, Aug 16, 1995	13.71	13.99	13.53	13.81
801	NYSE	ENZ	Tue, Aug 15, 1995	12.59	13.53	12.50	13.53
800	NYSE	ENZ	Mon, Aug 14, 1995	12.41	12.69	12.41	12.59
799	NYSE	ENZ	Fri, Aug 11, 1995	12.50	12.59	12.31	12.50
798	NYSE	ENZ	Thu, Aug 10, 1995	12.31	12.41	12.03	12.41
797	NYSE	ENZ	Wed, Aug 9, 1995	12.41	12.41	12.03	12.22
796	NYSE	ENZ	Tue, Aug 8, 1995	12.50	12.50	12.31	12.31
795	NYSE	ENZ	Mon, Aug 7, 1995	12.69	12.69	12.03	12.31
794	NYSE	ENZ	Fri, Aug 4, 1995	12.22	12.78	12.22	12.59
793	NYSE	ENZ	Thu, Aug 3, 1995	11.75	12.22	11.57	12.22
792	NYSE	ENZ	Wed, Aug 2, 1995	12.31	12.41	11.19	11.85
791	NYSE	ENZ	Tue, Aug 1, 1995	12.69	12.69	12.13	12.31
790	NYSE	ENZ	Mon, Jul 31, 1995	12.22	12.78	12.22	12.59
789	NYSE	ENZ	Fri, Jul 28, 1995	12.41	12.41	12.03	12.22
788	NYSE	ENZ	Thu, Jul 27, 1995	12.31	12.50	12.22	12.41
787	NYSE	ENZ	Wed, Jul 26, 1995	12.31	12.31	11.94	12.31
786	NYSE	ENZ	Tue, Jul 25, 1995	11.85	12.69	11.85	11.94
785	NYSE	ENZ	Mon, Jul 24, 1995	10.54	11.66	10.54	11.66
784	NYSE	ENZ	Fri, Jul 21, 1995	10.73	10.73	10.45	10.63
783	NYSE	ENZ	Thu, Jul 20, 1995	10.54	11.01	10.54	10.73
782	NYSE	ENZ	Wed, Jul 19, 1995	10.35	10.91	10.17	10.63
781	NYSE	ENZ	Tue, Jul 18, 1995	10.35	10.35	9.98	10.35
780	NYSE	ENZ	Mon, Jul 17, 1995	9.89	10.45	9.89	10.26
779	NYSE	ENZ	Fri, Jul 14, 1995	9.80	9.89	9.70	9.89
778	NYSE	ENZ	Thu, Jul 13, 1995	10.08	10.17	9.80	9.89
777	NYSE	ENZ	Wed, Jul 12, 1995	9.98	10.26	9.89	10.17
776	NYSE	ENZ	Tue, Jul 11, 1995	9.42	9.98	9.33	9.70
775	NYSE	ENZ	Mon, Jul 10, 1995	9.33	9.70	9.14	9.42
774	NYSE	ENZ	Fri, Jul 7, 1995	8.40	9.24	8.40	9.14
773	NYSE	ENZ	Thu, Jul 6, 1995	8.40	8.49	8.21	8.40
772	NYSE	ENZ	Wed, Jul 5, 1995	8.40	8.49	8.30	8.40
771	NYSE	ENZ	Mon, Jul 3, 1995	8.49	8.49	8.40	8.49
770	NYSE	ENZ	Fri, Jun 30, 1995	8.58	8.58	8.40	8.49
769	NYSE	ENZ	Thu, Jun 29, 1995	8.40	8.58	8.30	8.58
768	NYSE	ENZ	Wed, Jun 28, 1995	8.86	9.14	8.68	8.77
767	NYSE	ENZ	Tue, Jun 27, 1995	8.02	8.68	8.02	8.58
766	NYSE	ENZ	Mon, Jun 26, 1995	8.68	8.77	8.58	8.58
765	NYSE	ENZ	Fri, Jun 23, 1995	8.77	8.77	8.58	8.68
764	NYSE	ENZ	Thu, Jun 22, 1995	8.86	8.86	8.68	8.77
763	NYSE	ENZ	Wed, Jun 21, 1995	8.96	8.96	8.68	8.86
762	NYSE	ENZ	Tue, Jun 20, 1995	8.77	9.05	8.68	8.86
761	NYSE	ENZ	Mon, Jun 19, 1995	8.58	8.77	8.40	8.68
760	NYSE	ENZ	Fri, Jun 16, 1995	8.49	8.49	8.21	8.30
759	NYSE	ENZ	Thu, Jun 15, 1995	8.68	8.77	8.30	8.40
758	NYSE	ENZ	Wed, Jun 14, 1995	8.30	9.05	8.30	8.58
757	NYSE	ENZ	Tue, Jun 13, 1995	8.30	8.49	8.21	8.30
756	NYSE	ENZ	Mon, Jun 12, 1995	8.12	8.49	8.12	8.21
755	NYSE	ENZ	Fri, Jun 9, 1995	7.65	8.02	7.56	8.02
754	NYSE	ENZ	Thu, Jun 8, 1995	7.46	7.65	7.37	7.65
753	NYSE	ENZ	Wed, Jun 7, 1995	7.56	7.56	7.42	7.56
752	NYSE	ENZ	Tue, Jun 6, 1995	7.56	7.65	7.46	7.56
751	NYSE	ENZ	Mon, Jun 5, 1995	7.65	7.65	7.37	7.56
750	NYSE	ENZ	Fri, Jun 2, 1995	7.18	7.65	7.18	7.65
749	NYSE	ENZ	Thu, Jun 1, 1995	7.18	7.18	7.09	7.18
748	NYSE	ENZ	Wed, May 31, 1995	7.32	7.37	7.18	7.18
747	NYSE	ENZ	Tue, May 30, 1995	7.46	7.46	7.28	7.37
746	NYSE	ENZ	Fri, May 26, 1995	7.42	7.42	7.32	7.42
745	NYSE	ENZ	Thu, May 25, 1995	7.37	7.46	7.28	7.46
744	NYSE	ENZ	Wed, May 24, 1995	7.65	7.74	7.37	7.37
743	NYSE	ENZ	Tue, May 23, 1995	7.74	7.74	7.65	7.74
742	NYSE	ENZ	Mon, May 22, 1995	7.74	7.84	7.65	7.74
741	NYSE	ENZ	Fri, May 19, 1995	7.56	7.74	7.56	7.65
740	NYSE	ENZ	Thu, May 18, 1995	7.74	7.84	7.65	7.65
739	NYSE	ENZ	Wed, May 17, 1995	7.84	7.84	7.74	7.84
738	NYSE	ENZ	Tue, May 16, 1995	7.74	7.93	7.74	7.84
737	NYSE	ENZ	Mon, May 15, 1995	7.74	7.93	7.74	7.74
736	NYSE	ENZ	Fri, May 12, 1995	7.65	7.84	7.65	7.74
735	NYSE	ENZ	Thu, May 11, 1995	7.93	8.02	7.74	7.74
734	NYSE	ENZ	Wed, May 10, 1995	8.02	8.12	7.84	7.84
733	NYSE	ENZ	Tue, May 9, 1995	8.02	8.02	7.93	8.02
732	NYSE	ENZ	Mon, May 8, 1995	8.12	8.12	7.93	8.02
731	NYSE	ENZ	Fri, May 5, 1995	7.93	8.21	7.93	8.12
730	NYSE	ENZ	Thu, May 4, 1995	8.12	8.12	7.84	7.84
729	NYSE	ENZ	Wed, May 3, 1995	8.30	8.30	7.93	8.12
728	NYSE	ENZ	Tue, May 2, 1995	7.93	8.40	7.93	8.30
727	NYSE	ENZ	Mon, May 1, 1995	7.56	7.93	7.28	7.84
726	NYSE	ENZ	Fri, Apr 28, 1995	7.74	7.74	7.42	7.46
725	NYSE	ENZ	Thu, Apr 27, 1995	7.65	8.02	7.65	7.74
724	NYSE	ENZ	Wed, Apr 26, 1995	7.65	7.65	7.56	7.65
723	NYSE	ENZ	Tue, Apr 25, 1995	7.56	7.74	7.46	7.65
722	NYSE	ENZ	Mon, Apr 24, 1995	7.42	7.56	7.42	7.46
721	NYSE	ENZ	Fri, Apr 21, 1995	7.28	7.37	7.23	7.28
720	NYSE	ENZ	Thu, Apr 20, 1995	7.28	7.42	7.18	7.28
719	NYSE	ENZ	Wed, Apr 19, 1995	7.37	7.37	7.14	7.23
718	NYSE	ENZ	Tue, Apr 18, 1995	7.37	7.37	7.18	7.28
717	NYSE	ENZ	Mon, Apr 17, 1995	7.28	7.46	7.28	7.37
716	NYSE	ENZ	Thu, Apr 13, 1995	7.28	7.46	7.28	7.37
715	NYSE	ENZ	Wed, Apr 12, 1995	7.46	7.46	7.28	7.37
714	NYSE	ENZ	Tue, Apr 11, 1995	7.37	7.46	7.28	7.37
713	NYSE	ENZ	Mon, Apr 10, 1995	7.46	7.65	7.37	7.46
712	NYSE	ENZ	Fri, Apr 7, 1995	7.46	7.46	7.37	7.37
711	NYSE	ENZ	Thu, Apr 6, 1995	7.37	7.56	7.37	7.46
710	NYSE	ENZ	Wed, Apr 5, 1995	7.37	7.46	7.28	7.37
709	NYSE	ENZ	Tue, Apr 4, 1995	7.46	7.56	7.37	7.37
708	NYSE	ENZ	Mon, Apr 3, 1995	7.56	7.56	7.28	7.46
707	NYSE	ENZ	Fri, Mar 31, 1995	7.28	7.56	7.09	7.56
706	NYSE	ENZ	Thu, Mar 30, 1995	7.37	7.37	7.18	7.28
705	NYSE	ENZ	Wed, Mar 29, 1995	7.46	7.56	7.37	7.37
704	NYSE	ENZ	Tue, Mar 28, 1995	7.46	7.65	7.28	7.56
703	NYSE	ENZ	Mon, Mar 27, 1995	7.09	7.37	7.09	7.37
702	NYSE	ENZ	Fri, Mar 24, 1995	7.28	7.46	7.28	7.28
701	NYSE	ENZ	Thu, Mar 23, 1995	7.37	7.46	7.28	7.37
700	NYSE	ENZ	Wed, Mar 22, 1995	7.46	7.56	7.37	7.37
699	NYSE	ENZ	Tue, Mar 21, 1995	7.56	7.74	7.37	7.46
698	NYSE	ENZ	Mon, Mar 20, 1995	7.74	7.84	7.28	7.46
697	NYSE	ENZ	Fri, Mar 17, 1995	7.84	7.84	7.65	7.65
696	NYSE	ENZ	Thu, Mar 16, 1995	7.84	7.93	7.65	7.65
695	NYSE	ENZ	Wed, Mar 15, 1995	7.56	7.84	7.56	7.84
694	NYSE	ENZ	Tue, Mar 14, 1995	7.84	7.84	7.65	7.65
693	NYSE	ENZ	Mon, Mar 13, 1995	8.02	8.02	7.84	7.84
692	NYSE	ENZ	Fri, Mar 10, 1995	7.74	8.02	7.65	8.02
691	NYSE	ENZ	Thu, Mar 9, 1995	7.65	7.74	7.56	7.65
690	NYSE	ENZ	Wed, Mar 8, 1995	7.93	7.93	7.65	7.65
689	NYSE	ENZ	Tue, Mar 7, 1995	7.93	8.12	7.74	7.93
688	NYSE	ENZ	Mon, Mar 6, 1995	7.74	7.93	7.74	7.93
687	NYSE	ENZ	Fri, Mar 3, 1995	7.74	8.02	7.74	7.93
686	NYSE	ENZ	Thu, Mar 2, 1995	7.93	8.02	7.74	7.74
685	NYSE	ENZ	Wed, Mar 1, 1995	8.12	8.12	7.84	8.02
684	NYSE	ENZ	Tue, Feb 28, 1995	7.93	8.02	7.74	8.02
683	NYSE	ENZ	Mon, Feb 27, 1995	7.93	8.12	7.84	7.93
682	NYSE	ENZ	Fri, Feb 24, 1995	7.93	7.93	7.74	7.93
681	NYSE	ENZ	Thu, Feb 23, 1995	8.12	8.21	7.93	7.93
680	NYSE	ENZ	Wed, Feb 22, 1995	8.30	8.40	8.12	8.12
679	NYSE	ENZ	Tue, Feb 21, 1995	8.21	8.49	8.21	8.40
678	NYSE	ENZ	Fri, Feb 17, 1995	8.21	8.30	8.12	8.12
677	NYSE	ENZ	Thu, Feb 16, 1995	8.21	8.30	8.12	8.30
676	NYSE	ENZ	Wed, Feb 15, 1995	8.40	8.40	8.12	8.12
675	NYSE	ENZ	Tue, Feb 14, 1995	8.40	8.40	8.12	8.30
674	NYSE	ENZ	Mon, Feb 13, 1995	8.49	8.49	8.21	8.30
673	NYSE	ENZ	Fri, Feb 10, 1995	8.21	8.30	8.12	8.21
672	NYSE	ENZ	Thu, Feb 9, 1995	8.02	8.40	8.02	8.30
671	NYSE	ENZ	Wed, Feb 8, 1995	7.93	8.12	7.84	7.84
670	NYSE	ENZ	Tue, Feb 7, 1995	7.56	7.84	7.46	7.84
669	NYSE	ENZ	Mon, Feb 6, 1995	7.56	7.56	7.37	7.46
668	NYSE	ENZ	Fri, Feb 3, 1995	7.56	7.74	7.46	7.46
667	NYSE	ENZ	Thu, Feb 2, 1995	7.37	7.74	7.37	7.56
666	NYSE	ENZ	Wed, Feb 1, 1995	7.56	7.65	7.37	7.37
665	NYSE	ENZ	Tue, Jan 31, 1995	8.02	8.02	7.74	7.74
664	NYSE	ENZ	Mon, Jan 30, 1995	7.93	8.12	7.93	8.02
663	NYSE	ENZ	Fri, Jan 27, 1995	8.02	8.12	7.93	8.02
662	NYSE	ENZ	Thu, Jan 26, 1995	8.02	8.12	8.02	8.02
661	NYSE	ENZ	Wed, Jan 25, 1995	8.21	8.21	8.02	8.02
660	NYSE	ENZ	Tue, Jan 24, 1995	8.21	8.30	8.12	8.21
659	NYSE	ENZ	Mon, Jan 23, 1995	8.12	8.21	8.02	8.21
658	NYSE	ENZ	Fri, Jan 20, 1995	8.12	8.30	8.12	8.21
657	NYSE	ENZ	Thu, Jan 19, 1995	8.58	8.68	8.12	8.21
656	NYSE	ENZ	Wed, Jan 18, 1995	8.96	9.05	8.68	8.68
655	NYSE	ENZ	Tue, Jan 17, 1995	9.05	9.05	8.77	8.86
654	NYSE	ENZ	Mon, Jan 16, 1995	9.05	9.14	8.96	9.05
653	NYSE	ENZ	Fri, Jan 13, 1995	8.96	9.24	8.86	9.14
652	NYSE	ENZ	Thu, Jan 12, 1995	8.86	8.96	8.86	8.86
651	NYSE	ENZ	Wed, Jan 11, 1995	8.96	8.96	8.86	8.96
650	NYSE	ENZ	Tue, Jan 10, 1995	9.24	9.24	8.86	9.05
649	NYSE	ENZ	Mon, Jan 9, 1995	8.77	9.24	8.68	8.96
648	NYSE	ENZ	Fri, Jan 6, 1995	8.49	8.86	8.49	8.77
647	NYSE	ENZ	Thu, Jan 5, 1995	8.49	8.58	8.49	8.58
646	NYSE	ENZ	Wed, Jan 4, 1995	8.49	8.58	8.40	8.49
645	NYSE	ENZ	Tue, Jan 3, 1995	8.40	8.49	8.30	8.49
644	NYSE	ENZ	Fri, Dec 30, 1994	8.12	8.30	8.02	8.30
643	NYSE	ENZ	Thu, Dec 29, 1994	8.40	8.49	8.12	8.12
642	NYSE	ENZ	Wed, Dec 28, 1994	8.49	8.49	8.30	8.40
641	NYSE	ENZ	Tue, Dec 27, 1994	8.68	8.77	8.58	8.58
640	NYSE	ENZ	Fri, Dec 23, 1994	8.02	8.58	8.02	8.58
639	NYSE	ENZ	Thu, Dec 22, 1994	7.74	7.93	7.65	7.93
638	NYSE	ENZ	Wed, Dec 21, 1994	7.56	7.84	7.46	7.74
637	NYSE	ENZ	Tue, Dec 20, 1994	7.74	7.93	7.46	7.46
636	NYSE	ENZ	Mon, Dec 19, 1994	7.84	7.84	7.65	7.74
635	NYSE	ENZ	Fri, Dec 16, 1994	7.84	7.93	7.65	7.74
634	NYSE	ENZ	Thu, Dec 15, 1994	8.21	8.30	7.65	7.74
633	NYSE	ENZ	Wed, Dec 14, 1994	8.49	8.58	8.21	8.30
632	NYSE	ENZ	Tue, Dec 13, 1994	8.68	8.96	8.49	8.58
631	NYSE	ENZ	Mon, Dec 12, 1994	8.02	8.58	8.02	8.58
630	NYSE	ENZ	Fri, Dec 9, 1994	8.21	8.40	7.93	8.12
629	NYSE	ENZ	Thu, Dec 8, 1994	8.68	8.68	8.21	8.21
628	NYSE	ENZ	Wed, Dec 7, 1994	8.77	8.77	8.58	8.68
627	NYSE	ENZ	Tue, Dec 6, 1994	8.96	9.05	8.77	8.77
626	NYSE	ENZ	Mon, Dec 5, 1994	8.86	8.96	8.86	8.86
625	NYSE	ENZ	Fri, Dec 2, 1994	8.86	8.96	8.77	8.96
624	NYSE	ENZ	Thu, Dec 1, 1994	8.96	8.96	8.77	8.77
623	NYSE	ENZ	Wed, Nov 30, 1994	8.96	9.05	8.86	8.96
622	NYSE	ENZ	Tue, Nov 29, 1994	8.96	8.96	8.86	8.86
621	NYSE	ENZ	Mon, Nov 28, 1994	8.77	8.96	8.77	8.96
620	NYSE	ENZ	Fri, Nov 25, 1994	8.68	8.77	8.58	8.68
619	NYSE	ENZ	Wed, Nov 23, 1994	8.58	8.86	8.40	8.58
618	NYSE	ENZ	Tue, Nov 22, 1994	9.24	9.33	8.68	8.68
617	NYSE	ENZ	Mon, Nov 21, 1994	9.24	9.42	9.05	9.24
616	NYSE	ENZ	Fri, Nov 18, 1994	9.42	9.52	9.05	9.24
615	NYSE	ENZ	Thu, Nov 17, 1994	9.52	9.61	9.42	9.42
614	NYSE	ENZ	Wed, Nov 16, 1994	9.70	9.70	9.52	9.52
613	NYSE	ENZ	Tue, Nov 15, 1994	9.80	9.80	9.61	9.70
612	NYSE	ENZ	Mon, Nov 14, 1994	9.70	9.89	9.70	9.80
611	NYSE	ENZ	Fri, Nov 11, 1994	9.42	9.70	9.42	9.61
610	NYSE	ENZ	Thu, Nov 10, 1994	9.70	9.80	9.42	9.52
609	NYSE	ENZ	Wed, Nov 9, 1994	9.70	9.70	9.52	9.61
608	NYSE	ENZ	Tue, Nov 8, 1994	9.70	9.70	9.42	9.61
607	NYSE	ENZ	Mon, Nov 7, 1994	9.33	9.70	9.33	9.61
606	NYSE	ENZ	Fri, Nov 4, 1994	9.70	9.80	9.33	9.42
605	NYSE	ENZ	Thu, Nov 3, 1994	9.80	9.89	9.70	9.70
604	NYSE	ENZ	Wed, Nov 2, 1994	10.17	10.17	9.70	9.70
603	NYSE	ENZ	Tue, Nov 1, 1994	9.98	10.35	9.80	10.08
602	NYSE	ENZ	Mon, Oct 31, 1994	10.08	10.17	9.80	9.80
601	NYSE	ENZ	Fri, Oct 28, 1994	9.98	10.35	9.98	9.98
600	NYSE	ENZ	Thu, Oct 27, 1994	9.80	10.26	9.80	9.98
599	NYSE	ENZ	Wed, Oct 26, 1994	9.14	9.80	9.14	9.70
598	NYSE	ENZ	Tue, Oct 25, 1994	9.33	9.52	9.24	9.24
597	NYSE	ENZ	Mon, Oct 24, 1994	9.98	9.98	9.42	9.52
596	NYSE	ENZ	Fri, Oct 21, 1994	10.45	10.45	9.89	9.98
595	NYSE	ENZ	Thu, Oct 20, 1994	10.82	11.47	9.89	10.35
594	NYSE	ENZ	Wed, Oct 19, 1994	10.35	10.82	10.35	10.82
593	NYSE	ENZ	Tue, Oct 18, 1994	10.35	10.35	9.80	10.35
592	NYSE	ENZ	Mon, Oct 17, 1994	10.26	10.54	10.17	10.35
591	NYSE	ENZ	Fri, Oct 14, 1994	9.52	10.08	9.52	9.98
590	NYSE	ENZ	Thu, Oct 13, 1994	9.52	9.80	9.33	9.42
589	NYSE	ENZ	Wed, Oct 12, 1994	9.61	9.61	9.24	9.52
588	NYSE	ENZ	Tue, Oct 11, 1994	9.70	9.89	9.52	9.61
587	NYSE	ENZ	Mon, Oct 10, 1994	9.98	10.26	9.70	9.70
586	NYSE	ENZ	Fri, Oct 7, 1994	9.24	9.80	9.14	9.80
585	NYSE	ENZ	Thu, Oct 6, 1994	8.86	9.24	8.86	9.24
584	NYSE	ENZ	Wed, Oct 5, 1994	8.77	8.96	8.68	8.86
583	NYSE	ENZ	Tue, Oct 4, 1994	9.14	9.33	8.86	8.86
582	NYSE	ENZ	Mon, Oct 3, 1994	9.05	9.14	9.05	9.05
581	NYSE	ENZ	Fri, Sep 30, 1994	8.68	9.14	8.58	8.96
580	NYSE	ENZ	Thu, Sep 29, 1994	8.68	8.77	8.58	8.68
579	NYSE	ENZ	Wed, Sep 28, 1994	8.58	8.77	8.49	8.68
578	NYSE	ENZ	Tue, Sep 27, 1994	8.49	8.58	8.49	8.49
577	NYSE	ENZ	Mon, Sep 26, 1994	8.58	8.58	8.40	8.49
576	NYSE	ENZ	Fri, Sep 23, 1994	8.58	8.86	8.58	8.68
575	NYSE	ENZ	Thu, Sep 22, 1994	8.40	8.68	8.30	8.68
574	NYSE	ENZ	Wed, Sep 21, 1994	8.40	8.40	8.21	8.30
573	NYSE	ENZ	Tue, Sep 20, 1994	8.30	8.40	8.12	8.30
572	NYSE	ENZ	Mon, Sep 19, 1994	8.58	8.58	8.30	8.40
571	NYSE	ENZ	Fri, Sep 16, 1994	8.86	8.86	8.21	8.40
570	NYSE	ENZ	Thu, Sep 15, 1994	8.77	8.86	8.68	8.77
569	NYSE	ENZ	Wed, Sep 14, 1994	8.96	8.96	8.77	8.86
568	NYSE	ENZ	Tue, Sep 13, 1994	9.14	9.24	8.86	8.96
567	NYSE	ENZ	Mon, Sep 12, 1994	9.61	9.61	9.14	9.14
566	NYSE	ENZ	Fri, Sep 9, 1994	9.24	9.80	9.05	9.61
565	NYSE	ENZ	Thu, Sep 8, 1994	9.05	9.42	8.77	9.42
564	NYSE	ENZ	Wed, Sep 7, 1994	7.84	8.86	7.84	8.86
563	NYSE	ENZ	Tue, Sep 6, 1994	7.84	7.93	7.74	7.84
562	NYSE	ENZ	Fri, Sep 2, 1994	7.84	7.93	7.65	7.93
561	NYSE	ENZ	Thu, Sep 1, 1994	7.65	7.84	7.65	7.84
560	NYSE	ENZ	Wed, Aug 31, 1994	7.84	7.84	7.65	7.74
559	NYSE	ENZ	Tue, Aug 30, 1994	7.84	7.93	7.74	7.84
558	NYSE	ENZ	Mon, Aug 29, 1994	7.74	8.02	7.74	7.84
557	NYSE	ENZ	Fri, Aug 26, 1994	7.74	7.84	7.65	7.65
556	NYSE	ENZ	Thu, Aug 25, 1994	7.84	7.84	7.65	7.74
555	NYSE	ENZ	Wed, Aug 24, 1994	7.74	7.93	7.65	7.74
554	NYSE	ENZ	Tue, Aug 23, 1994	7.84	7.93	7.74	7.74
553	NYSE	ENZ	Mon, Aug 22, 1994	7.56	7.93	7.37	7.84
552	NYSE	ENZ	Fri, Aug 19, 1994	7.28	7.56	7.28	7.56
551	NYSE	ENZ	Thu, Aug 18, 1994	7.28	7.37	7.18	7.28
550	NYSE	ENZ	Wed, Aug 17, 1994	7.37	7.46	7.18	7.28
549	NYSE	ENZ	Tue, Aug 16, 1994	7.37	7.56	7.09	7.37
548	NYSE	ENZ	Mon, Aug 15, 1994	7.37	7.56	7.37	7.37
547	NYSE	ENZ	Fri, Aug 12, 1994	7.18	7.28	7.09	7.28
546	NYSE	ENZ	Thu, Aug 11, 1994	7.09	7.18	7.00	7.18
545	NYSE	ENZ	Wed, Aug 10, 1994	7.00	7.18	7.00	7.00
544	NYSE	ENZ	Tue, Aug 9, 1994	6.90	7.00	6.90	7.00
543	NYSE	ENZ	Mon, Aug 8, 1994	7.09	7.09	6.81	6.90
542	NYSE	ENZ	Fri, Aug 5, 1994	7.18	7.18	7.00	7.18
541	NYSE	ENZ	Thu, Aug 4, 1994	7.18	7.28	7.09	7.18
540	NYSE	ENZ	Wed, Aug 3, 1994	7.09	7.56	6.81	7.18
539	NYSE	ENZ	Tue, Aug 2, 1994	7.09	7.18	7.00	7.00
538	NYSE	ENZ	Mon, Aug 1, 1994	7.09	7.09	7.00	7.09
537	NYSE	ENZ	Fri, Jul 29, 1994	7.00	7.18	7.00	7.09
536	NYSE	ENZ	Thu, Jul 28, 1994	6.90	7.00	6.90	7.00
535	NYSE	ENZ	Wed, Jul 27, 1994	6.81	7.00	6.81	7.00
534	NYSE	ENZ	Tue, Jul 26, 1994	7.09	7.09	6.81	6.90
533	NYSE	ENZ	Mon, Jul 25, 1994	6.72	7.09	6.72	7.00
532	NYSE	ENZ	Fri, Jul 22, 1994	6.72	6.81	6.53	6.81
531	NYSE	ENZ	Thu, Jul 21, 1994	6.34	6.81	6.25	6.72
530	NYSE	ENZ	Wed, Jul 20, 1994	6.72	6.72	6.34	6.34
529	NYSE	ENZ	Tue, Jul 19, 1994	6.72	6.81	6.72	6.81
528	NYSE	ENZ	Mon, Jul 18, 1994	7.00	7.00	6.62	6.81
527	NYSE	ENZ	Fri, Jul 15, 1994	7.09	7.09	6.90	7.00
526	NYSE	ENZ	Thu, Jul 14, 1994	7.09	7.28	6.90	7.18
525	NYSE	ENZ	Wed, Jul 13, 1994	6.62	7.09	6.62	7.09
524	NYSE	ENZ	Tue, Jul 12, 1994	6.72	6.81	6.44	6.72
523	NYSE	ENZ	Mon, Jul 11, 1994	6.72	6.72	6.34	6.72
522	NYSE	ENZ	Fri, Jul 8, 1994	6.16	6.72	6.06	6.72
521	NYSE	ENZ	Thu, Jul 7, 1994	6.16	6.25	5.97	6.06
520	NYSE	ENZ	Wed, Jul 6, 1994	6.53	6.62	6.16	6.16
519	NYSE	ENZ	Tue, Jul 5, 1994	5.88	6.53	5.78	6.44
518	NYSE	ENZ	Fri, Jul 1, 1994	5.97	6.06	5.69	5.78
517	NYSE	ENZ	Thu, Jun 30, 1994	6.44	6.53	5.97	6.06
516	NYSE	ENZ	Wed, Jun 29, 1994	6.53	6.53	6.16	6.44
515	NYSE	ENZ	Tue, Jun 28, 1994	6.90	6.90	6.06	6.44
514	NYSE	ENZ	Mon, Jun 27, 1994	7.09	7.09	6.62	6.81
513	NYSE	ENZ	Fri, Jun 24, 1994	7.18	7.37	7.09	7.09
512	NYSE	ENZ	Thu, Jun 23, 1994	7.28	7.46	7.18	7.28
511	NYSE	ENZ	Wed, Jun 22, 1994	7.28	7.37	7.18	7.28
510	NYSE	ENZ	Tue, Jun 21, 1994	7.37	7.46	7.18	7.28
509	NYSE	ENZ	Mon, Jun 20, 1994	7.37	7.46	7.37	7.46
508	NYSE	ENZ	Fri, Jun 17, 1994	7.56	7.56	7.37	7.46
507	NYSE	ENZ	Thu, Jun 16, 1994	7.56	7.56	7.46	7.56
506	NYSE	ENZ	Wed, Jun 15, 1994	7.65	7.65	7.46	7.56
505	NYSE	ENZ	Tue, Jun 14, 1994	7.74	7.74	7.46	7.65
504	NYSE	ENZ	Mon, Jun 13, 1994	7.74	7.74	7.65	7.65
503	NYSE	ENZ	Fri, Jun 10, 1994	7.74	7.84	7.65	7.74
502	NYSE	ENZ	Thu, Jun 9, 1994	7.84	7.84	7.74	7.84
501	NYSE	ENZ	Wed, Jun 8, 1994	8.21	8.40	7.74	7.74
500	NYSE	ENZ	Tue, Jun 7, 1994	8.40	8.49	8.12	8.21
499	NYSE	ENZ	Mon, Jun 6, 1994	8.77	8.77	8.58	8.58
498	NYSE	ENZ	Fri, Jun 3, 1994	8.58	9.05	8.40	8.68
497	NYSE	ENZ	Thu, Jun 2, 1994	8.21	8.58	8.12	8.58
496	NYSE	ENZ	Wed, Jun 1, 1994	8.02	8.21	7.84	8.21
495	NYSE	ENZ	Tue, May 31, 1994	7.84	8.02	7.65	8.02
494	NYSE	ENZ	Fri, May 27, 1994	7.56	7.84	7.56	7.84
493	NYSE	ENZ	Thu, May 26, 1994	7.56	7.65	7.56	7.65
492	NYSE	ENZ	Wed, May 25, 1994	7.56	7.56	7.37	7.46
491	NYSE	ENZ	Tue, May 24, 1994	7.46	7.65	7.46	7.46
490	NYSE	ENZ	Mon, May 23, 1994	7.65	7.65	7.37	7.56
489	NYSE	ENZ	Fri, May 20, 1994	8.12	8.12	7.65	7.74
488	NYSE	ENZ	Thu, May 19, 1994	7.65	8.12	7.65	8.12
487	NYSE	ENZ	Wed, May 18, 1994	7.00	7.65	7.00	7.65
486	NYSE	ENZ	Tue, May 17, 1994	7.28	7.28	6.90	7.00
485	NYSE	ENZ	Mon, May 16, 1994	7.56	7.56	7.28	7.37
484	NYSE	ENZ	Fri, May 13, 1994	8.12	8.12	7.46	7.56
483	NYSE	ENZ	Thu, May 12, 1994	7.56	8.49	7.56	8.02
482	NYSE	ENZ	Wed, May 11, 1994	7.46	7.65	7.37	7.65
481	NYSE	ENZ	Tue, May 10, 1994	7.56	7.74	7.46	7.46
480	NYSE	ENZ	Mon, May 9, 1994	7.74	7.74	7.37	7.46
479	NYSE	ENZ	Fri, May 6, 1994	7.28	7.74	7.09	7.74
478	NYSE	ENZ	Thu, May 5, 1994	7.46	7.46	6.62	7.46
477	NYSE	ENZ	Wed, May 4, 1994	8.21	8.21	7.28	7.37
476	NYSE	ENZ	Tue, May 3, 1994	8.40	8.49	8.21	8.21
475	NYSE	ENZ	Mon, May 2, 1994	8.40	8.49	8.40	8.49
474	NYSE	ENZ	Fri, Apr 29, 1994	8.40	8.49	8.30	8.30
473	NYSE	ENZ	Thu, Apr 28, 1994	8.68	8.77	8.40	8.40
472	NYSE	ENZ	Tue, Apr 26, 1994	8.58	9.14	8.21	8.77
471	NYSE	ENZ	Mon, Apr 25, 1994	8.68	8.96	8.49	8.49
470	NYSE	ENZ	Fri, Apr 22, 1994	8.40	8.68	8.02	8.40
469	NYSE	ENZ	Thu, Apr 21, 1994	8.02	8.02	7.65	8.02
468	NYSE	ENZ	Wed, Apr 20, 1994	8.49	8.58	7.65	8.02
467	NYSE	ENZ	Tue, Apr 19, 1994	8.77	8.86	8.02	8.40
466	NYSE	ENZ	Mon, Apr 18, 1994	9.14	9.14	8.58	8.68
465	NYSE	ENZ	Fri, Apr 15, 1994	8.77	9.05	8.58	9.05
464	NYSE	ENZ	Thu, Apr 14, 1994	8.96	9.14	8.68	8.86
463	NYSE	ENZ	Wed, Apr 13, 1994	9.61	9.70	9.05	9.14
462	NYSE	ENZ	Tue, Apr 12, 1994	9.80	9.80	9.52	9.61
461	NYSE	ENZ	Mon, Apr 11, 1994	9.98	10.08	9.89	9.89
460	NYSE	ENZ	Fri, Apr 8, 1994	10.17	10.26	9.80	9.98
459	NYSE	ENZ	Thu, Apr 7, 1994	9.89	10.08	9.61	10.08
458	NYSE	ENZ	Wed, Apr 6, 1994	10.26	10.45	9.52	9.80
457	NYSE	ENZ	Tue, Apr 5, 1994	9.05	10.08	9.05	10.08
456	NYSE	ENZ	Mon, Apr 4, 1994	9.05	9.33	8.68	8.86
455	NYSE	ENZ	Thu, Mar 31, 1994	9.89	9.89	8.86	9.42
454	NYSE	ENZ	Wed, Mar 30, 1994	9.98	9.98	9.33	9.70
453	NYSE	ENZ	Tue, Mar 29, 1994	10.45	10.45	9.98	9.98
452	NYSE	ENZ	Mon, Mar 28, 1994	10.82	10.82	10.35	10.45
451	NYSE	ENZ	Fri, Mar 25, 1994	10.63	11.10	10.54	10.63
450	NYSE	ENZ	Thu, Mar 24, 1994	10.45	10.45	9.98	10.35
449	NYSE	ENZ	Wed, Mar 23, 1994	10.91	11.01	10.26	10.45
448	NYSE	ENZ	Tue, Mar 22, 1994	11.01	11.10	10.73	10.91
447	NYSE	ENZ	Mon, Mar 21, 1994	11.29	11.29	10.82	11.01
446	NYSE	ENZ	Fri, Mar 18, 1994	11.75	11.75	11.29	11.38
445	NYSE	ENZ	Thu, Mar 17, 1994	11.38	11.85	11.10	11.75
444	NYSE	ENZ	Wed, Mar 16, 1994	11.38	11.47	11.10	11.38
443	NYSE	ENZ	Tue, Mar 15, 1994	10.91	11.29	10.91	11.29
442	NYSE	ENZ	Mon, Mar 14, 1994	11.29	11.47	11.10	11.10
441	NYSE	ENZ	Fri, Mar 11, 1994	10.35	10.91	10.35	10.91
440	NYSE	ENZ	Thu, Mar 10, 1994	10.73	11.01	10.26	10.35
439	NYSE	ENZ	Wed, Mar 9, 1994	10.63	10.82	10.45	10.63
438	NYSE	ENZ	Tue, Mar 8, 1994	11.10	11.19	10.45	10.45
437	NYSE	ENZ	Mon, Mar 7, 1994	11.47	11.66	11.10	11.10
436	NYSE	ENZ	Fri, Mar 4, 1994	11.47	11.57	11.29	11.47
435	NYSE	ENZ	Thu, Mar 3, 1994	11.29	12.03	11.29	11.47
434	NYSE	ENZ	Wed, Mar 2, 1994	11.10	11.47	10.91	11.38
433	NYSE	ENZ	Tue, Mar 1, 1994	11.19	11.29	10.91	11.29
432	NYSE	ENZ	Mon, Feb 28, 1994	11.29	11.57	11.10	11.38
431	NYSE	ENZ	Fri, Feb 25, 1994	9.70	11.01	9.70	11.01
430	NYSE	ENZ	Thu, Feb 24, 1994	11.29	11.47	9.52	9.98
429	NYSE	ENZ	Wed, Feb 23, 1994	12.22	12.22	11.10	11.57
428	NYSE	ENZ	Tue, Feb 22, 1994	12.41	12.50	12.13	12.22
427	NYSE	ENZ	Fri, Feb 18, 1994	12.59	12.69	12.13	12.31
426	NYSE	ENZ	Thu, Feb 17, 1994	12.97	13.06	12.50	12.59
425	NYSE	ENZ	Wed, Feb 16, 1994	13.15	13.34	12.97	12.97
424	NYSE	ENZ	Tue, Feb 15, 1994	13.06	13.15	13.06	13.15
423	NYSE	ENZ	Mon, Feb 14, 1994	13.15	13.34	12.97	13.15
422	NYSE	ENZ	Fri, Feb 11, 1994	13.25	13.34	13.06	13.15
421	NYSE	ENZ	Thu, Feb 10, 1994	13.90	13.99	13.25	13.34
420	NYSE	ENZ	Wed, Feb 9, 1994	13.71	13.90	13.62	13.81
419	NYSE	ENZ	Tue, Feb 8, 1994	13.53	13.90	13.43	13.81
418	NYSE	ENZ	Mon, Feb 7, 1994	13.43	13.62	13.06	13.43
417	NYSE	ENZ	Fri, Feb 4, 1994	14.46	14.83	13.71	13.71
416	NYSE	ENZ	Thu, Feb 3, 1994	14.37	14.55	14.09	14.46
415	NYSE	ENZ	Wed, Feb 2, 1994	13.71	14.37	13.71	14.27
414	NYSE	ENZ	Tue, Feb 1, 1994	14.27	14.27	13.71	13.71
413	NYSE	ENZ	Mon, Jan 31, 1994	13.62	14.46	13.62	14.27
412	NYSE	ENZ	Fri, Jan 28, 1994	13.81	13.81	13.53	13.71
411	NYSE	ENZ	Thu, Jan 27, 1994	13.53	13.81	13.53	13.71
410	NYSE	ENZ	Wed, Jan 26, 1994	13.53	13.62	13.34	13.53
409	NYSE	ENZ	Tue, Jan 25, 1994	13.90	13.90	13.53	13.62
408	NYSE	ENZ	Mon, Jan 24, 1994	13.71	14.09	13.53	13.90
407	NYSE	ENZ	Fri, Jan 21, 1994	13.15	13.71	13.15	13.62
406	NYSE	ENZ	Thu, Jan 20, 1994	13.43	13.43	13.06	13.06
405	NYSE	ENZ	Wed, Jan 19, 1994	13.34	13.43	13.25	13.43
404	NYSE	ENZ	Tue, Jan 18, 1994	13.25	13.34	13.06	13.34
403	NYSE	ENZ	Mon, Jan 17, 1994	13.25	13.34	13.15	13.25
402	NYSE	ENZ	Fri, Jan 14, 1994	13.71	13.71	13.06	13.15
401	NYSE	ENZ	Thu, Jan 13, 1994	13.81	14.09	13.62	13.62
400	NYSE	ENZ	Wed, Jan 12, 1994	13.53	14.18	13.43	13.90
399	NYSE	ENZ	Tue, Jan 11, 1994	13.81	13.81	13.06	13.34
398	NYSE	ENZ	Mon, Jan 10, 1994	13.81	13.81	13.62	13.62
397	NYSE	ENZ	Fri, Jan 7, 1994	13.90	14.09	13.62	13.81
396	NYSE	ENZ	Thu, Jan 6, 1994	13.43	14.18	13.43	13.81
395	NYSE	ENZ	Wed, Jan 5, 1994	12.13	13.34	12.13	13.34
394	NYSE	ENZ	Tue, Jan 4, 1994	12.03	12.13	11.85	12.13
393	NYSE	ENZ	Mon, Jan 3, 1994	12.03	12.03	11.94	11.94
392	NYSE	ENZ	Fri, Dec 31, 1993	12.13	12.22	11.75	11.85
391	NYSE	ENZ	Thu, Dec 30, 1993	12.22	12.31	12.13	12.22
390	NYSE	ENZ	Wed, Dec 29, 1993	12.13	12.31	12.03	12.22
389	NYSE	ENZ	Tue, Dec 28, 1993	12.22	12.41	12.03	12.22
388	NYSE	ENZ	Mon, Dec 27, 1993	11.85	12.22	11.75	12.22
387	NYSE	ENZ	Thu, Dec 23, 1993	11.85	11.85	11.66	11.85
386	NYSE	ENZ	Wed, Dec 22, 1993	11.94	12.03	11.19	11.75
385	NYSE	ENZ	Tue, Dec 21, 1993	12.69	12.69	11.85	11.94
384	NYSE	ENZ	Mon, Dec 20, 1993	13.06	13.06	12.69	12.69
383	NYSE	ENZ	Fri, Dec 17, 1993	12.50	13.25	12.50	13.06
382	NYSE	ENZ	Thu, Dec 16, 1993	12.59	12.59	12.22	12.41
381	NYSE	ENZ	Wed, Dec 15, 1993	12.78	12.97	12.50	12.69
380	NYSE	ENZ	Tue, Dec 14, 1993	13.25	13.25	12.69	12.78
379	NYSE	ENZ	Mon, Dec 13, 1993	13.34	13.53	13.06	13.25
378	NYSE	ENZ	Fri, Dec 10, 1993	13.53	13.71	13.34	13.43
377	NYSE	ENZ	Thu, Dec 9, 1993	12.97	13.43	12.97	13.43
376	NYSE	ENZ	Wed, Dec 8, 1993	13.25	13.25	12.78	12.97
375	NYSE	ENZ	Tue, Dec 7, 1993	13.62	13.71	13.15	13.15
374	NYSE	ENZ	Mon, Dec 6, 1993	12.87	13.25	12.78	13.25
373	NYSE	ENZ	Fri, Dec 3, 1993	12.50	12.97	12.41	12.78
372	NYSE	ENZ	Thu, Dec 2, 1993	12.31	12.78	12.31	12.31
371	NYSE	ENZ	Wed, Dec 1, 1993	12.41	12.50	12.22	12.22
370	NYSE	ENZ	Tue, Nov 30, 1993	12.50	12.59	12.31	12.31
369	NYSE	ENZ	Mon, Nov 29, 1993	12.50	12.69	12.31	12.50
368	NYSE	ENZ	Fri, Nov 26, 1993	12.50	12.50	12.41	12.50
367	NYSE	ENZ	Wed, Nov 24, 1993	12.41	12.69	12.31	12.50
366	NYSE	ENZ	Tue, Nov 23, 1993	12.22	12.31	11.85	12.31
365	NYSE	ENZ	Mon, Nov 22, 1993	12.41	12.41	11.94	12.13
364	NYSE	ENZ	Fri, Nov 19, 1993	12.03	12.78	12.03	12.41
363	NYSE	ENZ	Thu, Nov 18, 1993	11.85	12.22	11.75	12.03
362	NYSE	ENZ	Wed, Nov 17, 1993	12.31	12.31	11.75	11.94
361	NYSE	ENZ	Tue, Nov 16, 1993	12.41	12.50	12.13	12.31
360	NYSE	ENZ	Mon, Nov 15, 1993	12.78	12.78	12.03	12.41
359	NYSE	ENZ	Fri, Nov 12, 1993	13.34	13.34	12.69	12.97
358	NYSE	ENZ	Thu, Nov 11, 1993	13.71	13.71	13.15	13.34
357	NYSE	ENZ	Wed, Nov 10, 1993	12.41	13.15	12.22	13.06
356	NYSE	ENZ	Tue, Nov 9, 1993	12.41	12.41	12.31	12.41
355	NYSE	ENZ	Mon, Nov 8, 1993	12.13	12.50	12.03	12.31
354	NYSE	ENZ	Fri, Nov 5, 1993	12.03	12.13	11.85	12.03
353	NYSE	ENZ	Thu, Nov 4, 1993	11.94	12.22	11.85	12.13
352	NYSE	ENZ	Wed, Nov 3, 1993	12.59	12.59	11.85	11.94
351	NYSE	ENZ	Tue, Nov 2, 1993	12.69	12.69	12.41	12.50
350	NYSE	ENZ	Mon, Nov 1, 1993	12.50	13.06	12.41	12.59
349	NYSE	ENZ	Fri, Oct 29, 1993	12.31	12.50	12.22	12.50
348	NYSE	ENZ	Thu, Oct 28, 1993	12.59	12.87	12.41	12.50
347	NYSE	ENZ	Wed, Oct 27, 1993	11.01	12.69	10.91	12.41
346	NYSE	ENZ	Tue, Oct 26, 1993	12.03	12.13	11.10	11.19
345	NYSE	ENZ	Mon, Oct 25, 1993	13.06	13.06	11.85	12.13
344	NYSE	ENZ	Fri, Oct 22, 1993	13.71	13.90	12.78	13.06
343	NYSE	ENZ	Thu, Oct 21, 1993	13.90	14.09	13.53	13.81
342	NYSE	ENZ	Wed, Oct 20, 1993	13.15	14.09	13.15	13.81
341	NYSE	ENZ	Tue, Oct 19, 1993	14.74	15.30	12.31	13.34
340	NYSE	ENZ	Mon, Oct 18, 1993	14.37	16.23	14.37	14.83
339	NYSE	ENZ	Fri, Oct 15, 1993	13.71	14.46	13.62	14.27
338	NYSE	ENZ	Thu, Oct 14, 1993	12.97	13.43	12.78	13.34
337	NYSE	ENZ	Wed, Oct 13, 1993	12.13	13.06	12.03	12.69
336	NYSE	ENZ	Tue, Oct 12, 1993	11.01	12.13	11.01	12.13
335	NYSE	ENZ	Mon, Oct 11, 1993	10.82	11.10	10.82	10.91
334	NYSE	ENZ	Fri, Oct 8, 1993	10.82	10.91	10.54	10.73
333	NYSE	ENZ	Thu, Oct 7, 1993	10.63	10.91	10.63	10.63
332	NYSE	ENZ	Wed, Oct 6, 1993	11.19	11.19	10.63	10.73
331	NYSE	ENZ	Tue, Oct 5, 1993	11.10	11.29	11.01	11.10
330	NYSE	ENZ	Mon, Oct 4, 1993	11.01	11.10	10.82	11.01
329	NYSE	ENZ	Fri, Oct 1, 1993	10.91	11.10	10.82	11.01
328	NYSE	ENZ	Thu, Sep 30, 1993	11.19	11.19	10.73	10.82
327	NYSE	ENZ	Wed, Sep 29, 1993	11.10	11.38	11.10	11.10
326	NYSE	ENZ	Tue, Sep 28, 1993	10.91	11.10	10.54	11.01
325	NYSE	ENZ	Mon, Sep 27, 1993	10.82	10.91	10.45	10.91
324	NYSE	ENZ	Fri, Sep 24, 1993	9.42	11.01	9.33	10.63
323	NYSE	ENZ	Thu, Sep 23, 1993	9.52	9.61	9.33	9.33
322	NYSE	ENZ	Wed, Sep 22, 1993	9.33	9.52	9.24	9.52
321	NYSE	ENZ	Tue, Sep 21, 1993	9.33	9.52	9.24	9.42
320	NYSE	ENZ	Mon, Sep 20, 1993	9.05	9.70	9.05	9.33
319	NYSE	ENZ	Fri, Sep 17, 1993	9.05	9.14	8.96	9.14
318	NYSE	ENZ	Thu, Sep 16, 1993	8.96	9.05	8.86	9.05
317	NYSE	ENZ	Wed, Sep 15, 1993	9.05	9.05	8.68	8.96
316	NYSE	ENZ	Tue, Sep 14, 1993	9.33	9.33	8.58	9.05
315	NYSE	ENZ	Mon, Sep 13, 1993	9.33	9.33	9.14	9.33
314	NYSE	ENZ	Fri, Sep 10, 1993	9.52	9.52	9.14	9.42
313	NYSE	ENZ	Thu, Sep 9, 1993	9.61	9.61	9.33	9.42
312	NYSE	ENZ	Wed, Sep 8, 1993	9.80	9.98	9.33	9.61
311	NYSE	ENZ	Tue, Sep 7, 1993	9.42	9.98	9.33	9.61
310	NYSE	ENZ	Fri, Sep 3, 1993	9.24	9.33	9.05	9.33
309	NYSE	ENZ	Thu, Sep 2, 1993	9.05	9.33	9.05	9.24
308	NYSE	ENZ	Wed, Sep 1, 1993	8.96	9.05	8.86	9.05
307	NYSE	ENZ	Tue, Aug 31, 1993	8.77	9.14	8.77	8.86
306	NYSE	ENZ	Mon, Aug 30, 1993	8.68	8.96	8.49	8.77
305	NYSE	ENZ	Fri, Aug 27, 1993	8.40	8.68	8.30	8.58
304	NYSE	ENZ	Thu, Aug 26, 1993	8.77	8.77	8.21	8.40
303	NYSE	ENZ	Wed, Aug 25, 1993	8.96	8.96	8.68	8.77
302	NYSE	ENZ	Tue, Aug 24, 1993	8.96	9.05	8.96	8.96
301	NYSE	ENZ	Mon, Aug 23, 1993	8.86	8.96	8.68	8.96
300	NYSE	ENZ	Fri, Aug 20, 1993	8.86	8.86	8.58	8.68
299	NYSE	ENZ	Thu, Aug 19, 1993	9.05	9.61	8.58	8.96
298	NYSE	ENZ	Wed, Aug 18, 1993	8.49	9.05	8.49	9.05
297	NYSE	ENZ	Tue, Aug 17, 1993	8.02	8.49	8.02	8.40
296	NYSE	ENZ	Mon, Aug 16, 1993	8.21	8.21	7.93	8.02
295	NYSE	ENZ	Fri, Aug 13, 1993	8.21	8.21	8.02	8.12
294	NYSE	ENZ	Thu, Aug 12, 1993	8.21	8.68	8.02	8.21
293	NYSE	ENZ	Wed, Aug 11, 1993	8.02	8.58	7.93	8.40
292	NYSE	ENZ	Tue, Aug 10, 1993	8.86	8.86	7.84	7.84
291	NYSE	ENZ	Mon, Aug 9, 1993	9.05	9.42	8.58	8.58
290	NYSE	ENZ	Fri, Aug 6, 1993	8.96	9.33	8.68	8.96
289	NYSE	ENZ	Thu, Aug 5, 1993	7.56	8.68	7.46	8.68
288	NYSE	ENZ	Wed, Aug 4, 1993	7.09	7.56	7.00	7.46
287	NYSE	ENZ	Tue, Aug 3, 1993	7.18	7.28	7.09	7.18
286	NYSE	ENZ	Mon, Aug 2, 1993	7.37	7.46	7.28	7.28
285	NYSE	ENZ	Fri, Jul 30, 1993	7.46	7.56	7.28	7.28
284	NYSE	ENZ	Thu, Jul 29, 1993	7.00	7.37	6.90	7.28
283	NYSE	ENZ	Wed, Jul 28, 1993	6.72	6.90	6.72	6.90
282	NYSE	ENZ	Tue, Jul 27, 1993	6.90	7.00	6.62	6.62
281	NYSE	ENZ	Mon, Jul 26, 1993	6.44	6.90	6.34	6.90
280	NYSE	ENZ	Fri, Jul 23, 1993	6.25	6.44	6.16	6.34
279	NYSE	ENZ	Thu, Jul 22, 1993	6.06	6.44	6.06	6.16
278	NYSE	ENZ	Wed, Jul 21, 1993	6.16	6.25	5.97	6.06
277	NYSE	ENZ	Tue, Jul 20, 1993	6.06	6.16	5.88	6.06
276	NYSE	ENZ	Mon, Jul 19, 1993	6.06	6.16	5.97	5.97
275	NYSE	ENZ	Fri, Jul 16, 1993	5.88	6.16	5.78	6.06
274	NYSE	ENZ	Thu, Jul 15, 1993	6.16	6.16	5.78	5.78
273	NYSE	ENZ	Wed, Jul 14, 1993	5.78	6.25	5.78	6.06
272	NYSE	ENZ	Tue, Jul 13, 1993	5.69	5.97	5.60	5.88
271	NYSE	ENZ	Mon, Jul 12, 1993	6.06	6.06	5.60	5.78
270	NYSE	ENZ	Fri, Jul 9, 1993	6.16	6.25	6.06	6.06
269	NYSE	ENZ	Thu, Jul 8, 1993	6.16	6.25	5.97	6.16
268	NYSE	ENZ	Wed, Jul 7, 1993	6.06	6.16	5.97	6.16
267	NYSE	ENZ	Tue, Jul 6, 1993	6.44	6.44	5.97	5.97
266	NYSE	ENZ	Fri, Jul 2, 1993	6.34	6.53	6.25	6.44
265	NYSE	ENZ	Thu, Jul 1, 1993	6.34	6.34	6.16	6.34
264	NYSE	ENZ	Wed, Jun 30, 1993	6.44	6.53	6.25	6.34
263	NYSE	ENZ	Tue, Jun 29, 1993	6.25	6.44	6.16	6.44
262	NYSE	ENZ	Mon, Jun 28, 1993	6.34	6.44	6.25	6.34
261	NYSE	ENZ	Fri, Jun 25, 1993	6.53	6.62	6.25	6.34
260	NYSE	ENZ	Thu, Jun 24, 1993	6.25	6.62	6.25	6.53
259	NYSE	ENZ	Wed, Jun 23, 1993	6.53	6.62	6.25	6.25
258	NYSE	ENZ	Tue, Jun 22, 1993	6.25	6.44	6.16	6.44
257	NYSE	ENZ	Mon, Jun 21, 1993	6.44	6.44	6.25	6.34
256	NYSE	ENZ	Fri, Jun 18, 1993	6.25	6.34	6.16	6.34
255	NYSE	ENZ	Thu, Jun 17, 1993	6.25	6.34	6.16	6.34
254	NYSE	ENZ	Wed, Jun 16, 1993	6.44	6.44	6.25	6.34
253	NYSE	ENZ	Tue, Jun 15, 1993	6.44	6.53	6.25	6.44
252	NYSE	ENZ	Mon, Jun 14, 1993	6.34	6.44	6.34	6.34
251	NYSE	ENZ	Fri, Jun 11, 1993	6.25	6.44	6.16	6.34
250	NYSE	ENZ	Thu, Jun 10, 1993	6.53	6.62	6.25	6.25
249	NYSE	ENZ	Wed, Jun 9, 1993	6.25	6.53	6.16	6.53
248	NYSE	ENZ	Tue, Jun 8, 1993	6.44	6.44	6.25	6.25
247	NYSE	ENZ	Mon, Jun 7, 1993	6.72	6.72	6.34	6.44
246	NYSE	ENZ	Fri, Jun 4, 1993	6.72	6.72	6.53	6.72
245	NYSE	ENZ	Thu, Jun 3, 1993	6.72	6.72	6.53	6.72
244	NYSE	ENZ	Wed, Jun 2, 1993	6.72	6.72	6.62	6.72
243	NYSE	ENZ	Tue, Jun 1, 1993	6.81	6.90	6.62	6.62
242	NYSE	ENZ	Fri, May 28, 1993	6.53	6.81	6.44	6.81
241	NYSE	ENZ	Thu, May 27, 1993	6.81	6.90	6.53	6.53
240	NYSE	ENZ	Wed, May 26, 1993	6.62	7.00	6.62	6.81
239	NYSE	ENZ	Tue, May 25, 1993	7.00	7.00	6.53	6.62
238	NYSE	ENZ	Mon, May 24, 1993	6.06	6.81	6.06	6.72
237	NYSE	ENZ	Fri, May 21, 1993	5.69	6.16	5.60	6.06
236	NYSE	ENZ	Thu, May 20, 1993	5.60	5.69	5.50	5.69
235	NYSE	ENZ	Wed, May 19, 1993	5.60	5.78	5.50	5.60
234	NYSE	ENZ	Tue, May 18, 1993	5.50	5.60	5.41	5.60
233	NYSE	ENZ	Mon, May 17, 1993	5.41	5.60	5.41	5.41
232	NYSE	ENZ	Fri, May 14, 1993	5.41	5.50	5.41	5.41
231	NYSE	ENZ	Thu, May 13, 1993	5.50	5.50	5.32	5.50
230	NYSE	ENZ	Wed, May 12, 1993	5.69	5.69	5.50	5.50
229	NYSE	ENZ	Tue, May 11, 1993	5.78	5.78	5.60	5.60
228	NYSE	ENZ	Mon, May 10, 1993	5.78	5.78	5.69	5.78
227	NYSE	ENZ	Fri, May 7, 1993	5.69	5.88	5.60	5.78
226	NYSE	ENZ	Thu, May 6, 1993	5.69	5.69	5.50	5.60
225	NYSE	ENZ	Wed, May 5, 1993	5.69	5.78	5.60	5.60
224	NYSE	ENZ	Tue, May 4, 1993	5.60	5.88	5.41	5.60
223	NYSE	ENZ	Mon, May 3, 1993	5.32	5.60	5.22	5.50
222	NYSE	ENZ	Fri, Apr 30, 1993	5.22	5.32	5.22	5.32
221	NYSE	ENZ	Thu, Apr 29, 1993	5.13	5.41	5.04	5.22
220	NYSE	ENZ	Wed, Apr 28, 1993	5.22	5.22	5.04	5.13
219	NYSE	ENZ	Tue, Apr 27, 1993	5.04	5.22	5.04	5.22
218	NYSE	ENZ	Mon, Apr 26, 1993	5.13	5.22	5.04	5.13
217	NYSE	ENZ	Fri, Apr 23, 1993	5.22	5.22	5.13	5.22
216	NYSE	ENZ	Thu, Apr 22, 1993	5.41	5.50	5.22	5.32
215	NYSE	ENZ	Wed, Apr 21, 1993	5.32	5.32	5.22	5.32
214	NYSE	ENZ	Tue, Apr 20, 1993	5.50	5.50	5.22	5.32
213	NYSE	ENZ	Mon, Apr 19, 1993	5.60	5.60	5.41	5.60
212	NYSE	ENZ	Fri, Apr 16, 1993	5.41	5.78	5.41	5.69
211	NYSE	ENZ	Thu, Apr 15, 1993	5.41	5.50	5.32	5.41
210	NYSE	ENZ	Wed, Apr 14, 1993	5.22	5.41	5.22	5.41
209	NYSE	ENZ	Tue, Apr 13, 1993	5.22	5.32	5.13	5.13
208	NYSE	ENZ	Mon, Apr 12, 1993	5.22	5.32	5.22	5.32
207	NYSE	ENZ	Thu, Apr 8, 1993	5.32	5.32	5.13	5.13
206	NYSE	ENZ	Wed, Apr 7, 1993	5.41	5.41	5.04	5.41
205	NYSE	ENZ	Tue, Apr 6, 1993	5.60	5.69	5.41	5.50
204	NYSE	ENZ	Mon, Apr 5, 1993	5.60	5.69	5.50	5.60
203	NYSE	ENZ	Fri, Apr 2, 1993	5.60	5.78	5.50	5.69
202	NYSE	ENZ	Thu, Apr 1, 1993	5.60	5.69	5.50	5.69
201	NYSE	ENZ	Wed, Mar 31, 1993	5.69	5.69	5.41	5.60
200	NYSE	ENZ	Tue, Mar 30, 1993	5.69	5.78	5.50	5.50
199	NYSE	ENZ	Mon, Mar 29, 1993	5.78	5.88	5.69	5.69
198	NYSE	ENZ	Fri, Mar 26, 1993	5.97	5.97	5.78	5.88
197	NYSE	ENZ	Thu, Mar 25, 1993	5.88	6.06	5.78	5.97
196	NYSE	ENZ	Wed, Mar 24, 1993	5.97	6.25	5.69	5.88
195	NYSE	ENZ	Tue, Mar 23, 1993	5.78	5.97	5.69	5.97
194	NYSE	ENZ	Mon, Mar 22, 1993	5.97	5.97	5.69	5.69
193	NYSE	ENZ	Fri, Mar 19, 1993	5.78	5.97	5.60	5.97
192	NYSE	ENZ	Thu, Mar 18, 1993	5.88	5.97	5.78	5.88
191	NYSE	ENZ	Wed, Mar 17, 1993	5.97	6.06	5.78	5.88
190	NYSE	ENZ	Tue, Mar 16, 1993	6.06	6.06	5.88	5.88
189	NYSE	ENZ	Mon, Mar 15, 1993	5.78	6.16	5.78	6.06
188	NYSE	ENZ	Fri, Mar 12, 1993	5.69	5.88	5.69	5.88
187	NYSE	ENZ	Thu, Mar 11, 1993	5.78	5.78	5.69	5.78
186	NYSE	ENZ	Wed, Mar 10, 1993	5.88	5.88	5.69	5.78
185	NYSE	ENZ	Tue, Mar 9, 1993	5.69	5.88	5.69	5.88
184	NYSE	ENZ	Mon, Mar 8, 1993	5.60	5.88	5.60	5.60
183	NYSE	ENZ	Fri, Mar 5, 1993	5.78	5.88	5.60	5.60
182	NYSE	ENZ	Thu, Mar 4, 1993	5.78	5.97	5.78	5.78
181	NYSE	ENZ	Wed, Mar 3, 1993	6.25	6.34	5.78	5.78
180	NYSE	ENZ	Tue, Mar 2, 1993	5.88	6.34	5.88	6.25
179	NYSE	ENZ	Mon, Mar 1, 1993	6.06	6.25	5.88	6.06
178	NYSE	ENZ	Fri, Feb 26, 1993	5.41	6.16	5.41	6.16
177	NYSE	ENZ	Thu, Feb 25, 1993	5.50	5.50	5.22	5.32
176	NYSE	ENZ	Wed, Feb 24, 1993	5.13	5.60	5.13	5.50
175	NYSE	ENZ	Tue, Feb 23, 1993	5.32	5.41	5.04	5.22
174	NYSE	ENZ	Mon, Feb 22, 1993	5.50	5.50	5.04	5.13
173	NYSE	ENZ	Fri, Feb 19, 1993	5.22	5.50	5.13	5.50
172	NYSE	ENZ	Thu, Feb 18, 1993	5.32	5.50	5.22	5.22
171	NYSE	ENZ	Wed, Feb 17, 1993	4.94	5.32	4.85	5.32
170	NYSE	ENZ	Tue, Feb 16, 1993	5.22	5.22	4.85	4.85
169	NYSE	ENZ	Fri, Feb 12, 1993	5.04	5.50	4.76	5.13
168	NYSE	ENZ	Thu, Feb 11, 1993	5.13	5.13	4.94	5.04
167	NYSE	ENZ	Wed, Feb 10, 1993	5.04	5.22	5.04	5.04
166	NYSE	ENZ	Tue, Feb 9, 1993	5.13	5.13	4.94	5.04
165	NYSE	ENZ	Mon, Feb 8, 1993	4.94	5.22	4.94	5.04
164	NYSE	ENZ	Fri, Feb 5, 1993	5.50	5.60	4.57	4.85
163	NYSE	ENZ	Thu, Feb 4, 1993	5.78	5.78	5.50	5.50
162	NYSE	ENZ	Wed, Feb 3, 1993	5.69	5.78	5.60	5.69
161	NYSE	ENZ	Tue, Feb 2, 1993	5.78	5.78	5.69	5.69
160	NYSE	ENZ	Mon, Feb 1, 1993	5.69	5.88	5.69	5.78
159	NYSE	ENZ	Fri, Jan 29, 1993	5.78	5.88	5.78	5.78
158	NYSE	ENZ	Thu, Jan 28, 1993	5.88	5.88	5.78	5.88
157	NYSE	ENZ	Wed, Jan 27, 1993	5.78	6.06	5.69	5.78
156	NYSE	ENZ	Tue, Jan 26, 1993	6.06	6.06	5.78	5.88
155	NYSE	ENZ	Mon, Jan 25, 1993	6.06	6.25	5.88	5.97
154	NYSE	ENZ	Fri, Jan 22, 1993	6.16	6.16	5.78	5.88
153	NYSE	ENZ	Thu, Jan 21, 1993	5.69	6.06	5.41	5.97
152	NYSE	ENZ	Wed, Jan 20, 1993	5.69	5.78	5.69	5.69
151	NYSE	ENZ	Tue, Jan 19, 1993	5.97	5.97	5.60	5.69
150	NYSE	ENZ	Mon, Jan 18, 1993	5.97	6.06	5.88	5.88
149	NYSE	ENZ	Fri, Jan 15, 1993	6.16	6.16	5.97	6.06
148	NYSE	ENZ	Thu, Jan 14, 1993	5.88	6.34	5.78	6.06
147	NYSE	ENZ	Wed, Jan 13, 1993	5.88	5.88	5.22	5.69
146	NYSE	ENZ	Tue, Jan 12, 1993	5.97	6.25	5.69	5.88
145	NYSE	ENZ	Mon, Jan 11, 1993	5.88	6.25	5.78	6.25
144	NYSE	ENZ	Fri, Jan 8, 1993	5.78	5.78	5.41	5.69
143	NYSE	ENZ	Thu, Jan 7, 1993	5.88	5.97	5.69	5.69
142	NYSE	ENZ	Wed, Jan 6, 1993	5.97	5.97	5.88	5.88
141	NYSE	ENZ	Tue, Jan 5, 1993	6.06	6.06	5.69	5.88
140	NYSE	ENZ	Mon, Jan 4, 1993	5.50	5.97	5.32	5.78
139	NYSE	ENZ	Thu, Dec 31, 1992	5.50	5.50	5.32	5.50
138	NYSE	ENZ	Wed, Dec 30, 1992	5.04	5.50	5.04	5.50
137	NYSE	ENZ	Tue, Dec 29, 1992	5.22	5.22	5.04	5.13
136	NYSE	ENZ	Mon, Dec 28, 1992	5.04	5.13	4.94	5.13
135	NYSE	ENZ	Thu, Dec 24, 1992	5.13	5.13	4.94	5.13
134	NYSE	ENZ	Wed, Dec 23, 1992	5.04	5.04	4.94	5.04
133	NYSE	ENZ	Tue, Dec 22, 1992	5.04	5.13	5.04	5.04
132	NYSE	ENZ	Mon, Dec 21, 1992	5.13	5.22	4.94	5.13
131	NYSE	ENZ	Fri, Dec 18, 1992	5.22	5.32	5.13	5.13
130	NYSE	ENZ	Thu, Dec 17, 1992	5.13	5.32	5.04	5.32
129	NYSE	ENZ	Wed, Dec 16, 1992	5.22	5.22	5.13	5.13
128	NYSE	ENZ	Tue, Dec 15, 1992	5.32	5.41	4.66	5.13
127	NYSE	ENZ	Mon, Dec 14, 1992	5.41	5.41	5.32	5.32
126	NYSE	ENZ	Fri, Dec 11, 1992	5.41	5.41	5.32	5.41
125	NYSE	ENZ	Thu, Dec 10, 1992	5.41	5.41	5.22	5.41
124	NYSE	ENZ	Wed, Dec 9, 1992	5.60	5.60	5.41	5.50
123	NYSE	ENZ	Tue, Dec 8, 1992	5.69	5.69	5.50	5.60
122	NYSE	ENZ	Mon, Dec 7, 1992	5.60	5.69	5.41	5.60
121	NYSE	ENZ	Fri, Dec 4, 1992	5.32	5.60	5.22	5.60
120	NYSE	ENZ	Thu, Dec 3, 1992	5.41	5.50	5.13	5.32
119	NYSE	ENZ	Wed, Dec 2, 1992	4.66	5.50	4.66	5.41
118	NYSE	ENZ	Tue, Dec 1, 1992	4.76	4.76	4.66	4.76
117	NYSE	ENZ	Mon, Nov 30, 1992	4.76	4.76	4.57	4.76
116	NYSE	ENZ	Fri, Nov 27, 1992	4.66	4.76	4.66	4.76
115	NYSE	ENZ	Wed, Nov 25, 1992	4.76	4.76	4.48	4.76
114	NYSE	ENZ	Tue, Nov 24, 1992	4.85	4.85	4.48	4.76
113	NYSE	ENZ	Mon, Nov 23, 1992	4.85	4.94	4.66	4.85
112	NYSE	ENZ	Fri, Nov 20, 1992	5.04	5.04	4.57	4.85
111	NYSE	ENZ	Thu, Nov 19, 1992	4.29	5.04	4.29	5.04
110	NYSE	ENZ	Wed, Nov 18, 1992	4.29	4.29	4.10	4.29
109	NYSE	ENZ	Tue, Nov 17, 1992	4.29	4.29	4.01	4.10
108	NYSE	ENZ	Mon, Nov 16, 1992	4.20	4.38	4.10	4.29
107	NYSE	ENZ	Fri, Nov 13, 1992	4.48	4.48	4.38	4.48
106	NYSE	ENZ	Thu, Nov 12, 1992	4.20	4.57	4.20	4.48
105	NYSE	ENZ	Wed, Nov 11, 1992	4.10	4.29	4.01	4.29
104	NYSE	ENZ	Tue, Nov 10, 1992	4.01	4.10	3.92	4.10
103	NYSE	ENZ	Mon, Nov 9, 1992	4.01	4.10	3.92	4.10
102	NYSE	ENZ	Fri, Nov 6, 1992	3.92	4.10	3.82	4.10
101	NYSE	ENZ	Thu, Nov 5, 1992	3.73	3.92	3.73	3.92
100	NYSE	ENZ	Wed, Nov 4, 1992	4.10	4.10	3.82	3.92
99	NYSE	ENZ	Tue, Nov 3, 1992	4.10	4.10	3.92	4.01
98	NYSE	ENZ	Mon, Nov 2, 1992	4.10	4.10	4.01	4.10
97	NYSE	ENZ	Fri, Oct 30, 1992	4.20	4.29	4.01	4.20
96	NYSE	ENZ	Thu, Oct 29, 1992	4.01	4.29	4.01	4.29
95	NYSE	ENZ	Wed, Oct 28, 1992	3.82	4.01	3.73	4.01
94	NYSE	ENZ	Tue, Oct 27, 1992	3.82	3.92	3.73	3.73
93	NYSE	ENZ	Mon, Oct 26, 1992	3.92	3.92	3.82	3.92
92	NYSE	ENZ	Fri, Oct 23, 1992	3.92	4.01	3.92	4.01
91	NYSE	ENZ	Thu, Oct 22, 1992	3.92	4.01	3.82	4.01
90	NYSE	ENZ	Wed, Oct 21, 1992	4.01	4.01	3.73	3.92
89	NYSE	ENZ	Tue, Oct 20, 1992	4.10	4.10	3.92	3.92
88	NYSE	ENZ	Mon, Oct 19, 1992	3.64	4.20	3.64	4.01
87	NYSE	ENZ	Fri, Oct 16, 1992	3.54	3.54	3.45	3.54
86	NYSE	ENZ	Thu, Oct 15, 1992	3.45	3.54	3.36	3.54
85	NYSE	ENZ	Wed, Oct 14, 1992	3.36	3.45	3.27	3.45
84	NYSE	ENZ	Tue, Oct 13, 1992	3.36	3.45	3.27	3.45
83	NYSE	ENZ	Mon, Oct 12, 1992	3.27	3.45	3.17	3.45
82	NYSE	ENZ	Fri, Oct 9, 1992	3.36	3.54	3.17	3.36
81	NYSE	ENZ	Thu, Oct 8, 1992	3.27	3.45	3.27	3.45
80	NYSE	ENZ	Wed, Oct 7, 1992	3.45	3.45	3.27	3.36
79	NYSE	ENZ	Tue, Oct 6, 1992	3.54	3.54	3.36	3.45
78	NYSE	ENZ	Mon, Oct 5, 1992	3.54	3.54	2.99	3.45
77	NYSE	ENZ	Fri, Oct 2, 1992	3.54	3.64	3.54	3.64
76	NYSE	ENZ	Thu, Oct 1, 1992	3.64	3.64	3.45	3.54
75	NYSE	ENZ	Wed, Sep 30, 1992	3.54	3.64	3.45	3.64
74	NYSE	ENZ	Tue, Sep 29, 1992	3.54	3.64	3.45	3.64
73	NYSE	ENZ	Mon, Sep 28, 1992	3.64	3.64	3.45	3.54
72	NYSE	ENZ	Fri, Sep 25, 1992	3.73	3.73	3.45	3.64
71	NYSE	ENZ	Thu, Sep 24, 1992	3.73	3.82	3.54	3.73
70	NYSE	ENZ	Wed, Sep 23, 1992	3.73	3.82	3.64	3.73
69	NYSE	ENZ	Tue, Sep 22, 1992	3.82	3.92	3.82	3.82
68	NYSE	ENZ	Mon, Sep 21, 1992	3.73	3.82	3.64	3.82
67	NYSE	ENZ	Fri, Sep 18, 1992	3.64	3.82	3.64	3.82
66	NYSE	ENZ	Thu, Sep 17, 1992	3.64	3.73	3.64	3.73
65	NYSE	ENZ	Wed, Sep 16, 1992	3.64	3.73	3.64	3.73
64	NYSE	ENZ	Tue, Sep 15, 1992	3.64	3.73	3.54	3.73
63	NYSE	ENZ	Mon, Sep 14, 1992	3.92	4.10	3.73	3.73
62	NYSE	ENZ	Fri, Sep 11, 1992	4.01	4.01	3.82	3.92
61	NYSE	ENZ	Thu, Sep 10, 1992	3.92	4.10	3.92	4.01
60	NYSE	ENZ	Wed, Sep 9, 1992	4.10	4.20	4.01	4.01
59	NYSE	ENZ	Tue, Sep 8, 1992	4.20	4.20	4.10	4.20
58	NYSE	ENZ	Fri, Sep 4, 1992	4.29	4.29	4.01	4.10
57	NYSE	ENZ	Thu, Sep 3, 1992	4.20	4.29	4.10	4.29
56	NYSE	ENZ	Wed, Sep 2, 1992	4.20	4.29	4.10	4.20
55	NYSE	ENZ	Tue, Sep 1, 1992	4.20	4.29	4.10	4.20
54	NYSE	ENZ	Mon, Aug 31, 1992	4.20	4.29	4.10	4.20
53	NYSE	ENZ	Fri, Aug 28, 1992	4.20	4.38	4.20	4.20
52	NYSE	ENZ	Thu, Aug 27, 1992	4.48	4.48	4.20	4.29
51	NYSE	ENZ	Wed, Aug 26, 1992	4.01	4.48	4.01	4.38
50	NYSE	ENZ	Tue, Aug 25, 1992	4.10	4.10	4.01	4.10
49	NYSE	ENZ	Mon, Aug 24, 1992	4.38	4.38	4.01	4.10
48	NYSE	ENZ	Fri, Aug 21, 1992	4.48	4.57	4.29	4.38
47	NYSE	ENZ	Thu, Aug 20, 1992	4.38	4.48	4.20	4.38
46	NYSE	ENZ	Wed, Aug 19, 1992	4.48	4.48	4.10	4.29
45	NYSE	ENZ	Tue, Aug 18, 1992	4.76	4.76	4.01	4.48
44	NYSE	ENZ	Mon, Aug 17, 1992	4.38	4.76	4.38	4.57
43	NYSE	ENZ	Fri, Aug 14, 1992	4.20	4.48	4.20	4.38
42	NYSE	ENZ	Thu, Aug 13, 1992	4.01	4.20	3.92	4.20
41	NYSE	ENZ	Wed, Aug 12, 1992	4.20	4.20	3.92	4.01
40	NYSE	ENZ	Tue, Aug 11, 1992	4.29	4.29	4.10	4.20
39	NYSE	ENZ	Mon, Aug 10, 1992	4.29	4.29	4.01	4.20
38	NYSE	ENZ	Fri, Aug 7, 1992	3.82	4.20	3.82	4.20
37	NYSE	ENZ	Thu, Aug 6, 1992	3.54	3.73	3.54	3.73
36	NYSE	ENZ	Wed, Aug 5, 1992	3.54	3.54	3.45	3.54
35	NYSE	ENZ	Tue, Aug 4, 1992	3.54	3.64	3.54	3.54
34	NYSE	ENZ	Mon, Aug 3, 1992	3.54	3.73	3.45	3.64
33	NYSE	ENZ	Fri, Jul 31, 1992	3.64	3.64	3.36	3.45
32	NYSE	ENZ	Thu, Jul 30, 1992	3.54	3.64	3.45	3.64
31	NYSE	ENZ	Wed, Jul 29, 1992	3.73	3.73	3.54	3.64
30	NYSE	ENZ	Tue, Jul 28, 1992	3.64	3.73	3.54	3.73
29	NYSE	ENZ	Mon, Jul 27, 1992	3.64	3.73	3.54	3.54
28	NYSE	ENZ	Fri, Jul 24, 1992	3.54	3.54	3.36	3.54
27	NYSE	ENZ	Thu, Jul 23, 1992	3.64	3.64	3.54	3.64
26	NYSE	ENZ	Wed, Jul 22, 1992	3.64	3.73	3.54	3.64
25	NYSE	ENZ	Tue, Jul 21, 1992	3.64	3.64	3.45	3.54
24	NYSE	ENZ	Mon, Jul 20, 1992	3.54	3.64	3.45	3.64
23	NYSE	ENZ	Fri, Jul 17, 1992	3.54	3.73	3.54	3.64
22	NYSE	ENZ	Thu, Jul 16, 1992	3.82	3.82	3.54	3.64
21	NYSE	ENZ	Wed, Jul 15, 1992	3.73	3.82	3.54	3.82
20	NYSE	ENZ	Tue, Jul 14, 1992	3.36	3.64	3.27	3.64
19	NYSE	ENZ	Mon, Jul 13, 1992	2.89	3.27	2.80	3.27
18	NYSE	ENZ	Fri, Jul 10, 1992	2.89	2.99	2.89	2.89
17	NYSE	ENZ	Thu, Jul 9, 1992	2.80	2.89	2.80	2.89
16	NYSE	ENZ	Wed, Jul 8, 1992	2.89	2.89	2.80	2.80
15	NYSE	ENZ	Tue, Jul 7, 1992	2.89	2.89	2.80	2.89
14	NYSE	ENZ	Mon, Jul 6, 1992	2.89	2.89	2.71	2.71
13	NYSE	ENZ	Thu, Jul 2, 1992	2.89	2.99	2.89	2.89
12	NYSE	ENZ	Wed, Jul 1, 1992	2.89	2.99	2.89	2.99
11	NYSE	ENZ	Tue, Jun 30, 1992	2.89	2.99	2.80	2.89
10	NYSE	ENZ	Mon, Jun 29, 1992	2.80	2.89	2.80	2.80
9	NYSE	ENZ	Fri, Jun 26, 1992	2.80	2.80	2.61	2.80
8	NYSE	ENZ	Thu, Jun 25, 1992	2.80	2.80	2.71	2.71
7	NYSE	ENZ	Wed, Jun 24, 1992	2.71	2.80	2.71	2.71
6	NYSE	ENZ	Tue, Jun 23, 1992	2.80	2.80	2.71	2.80
5	NYSE	ENZ	Mon, Jun 22, 1992	2.89	2.89	2.71	2.71
4	NYSE	ENZ	Fri, Jun 19, 1992	2.89	2.89	2.80	2.80
3	NYSE	ENZ	Thu, Jun 18, 1992	2.89	2.89	2.71	2.80
2	NYSE	ENZ	Wed, Jun 17, 1992	2.89	2.99	2.80	2.80
1	NYSE	ENZ	Tue, Jun 16, 1992	3.08	3.08	2.80	2.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Enzo Biochem Inc NYSE:ENZ 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