Energizer Holdings Inc NYSE:ENR Historical Prices

Below are the 2195 trading days of historical prices for ENR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2195	NYSE	ENR	Wed, Mar 20, 2024	27.96	28.25	27.58	27.99
2194	NYSE	ENR	Tue, Mar 19, 2024	28.08	28.54	27.93	27.96
2193	NYSE	ENR	Mon, Mar 18, 2024	28.06	28.33	27.73	28.10
2192	NYSE	ENR	Fri, Mar 15, 2024	28.23	28.67	28.13	28.14
2191	NYSE	ENR	Thu, Mar 14, 2024	28.94	28.94	28.20	28.43
2190	NYSE	ENR	Wed, Mar 13, 2024	29.12	29.35	28.55	28.95
2189	NYSE	ENR	Tue, Mar 12, 2024	28.78	29.28	28.73	29.10
2188	NYSE	ENR	Mon, Mar 11, 2024	28.60	28.93	28.42	28.89
2187	NYSE	ENR	Fri, Mar 8, 2024	28.39	28.77	28.32	28.70
2186	NYSE	ENR	Thu, Mar 7, 2024	27.96	28.32	27.84	28.26
2185	NYSE	ENR	Wed, Mar 6, 2024	27.89	28.24	27.60	27.82
2184	NYSE	ENR	Tue, Mar 5, 2024	28.07	28.39	27.67	27.72
2183	NYSE	ENR	Mon, Mar 4, 2024	28.58	28.61	28.08	28.16
2182	NYSE	ENR	Fri, Mar 1, 2024	28.60	28.83	28.31	28.72
2181	NYSE	ENR	Thu, Feb 29, 2024	28.94	29.05	28.47	28.55
2180	NYSE	ENR	Wed, Feb 28, 2024	28.53	28.86	28.38	28.62
2179	NYSE	ENR	Tue, Feb 27, 2024	28.89	28.93	28.49	28.70
2178	NYSE	ENR	Mon, Feb 26, 2024	29.37	29.48	28.67	28.73
2177	NYSE	ENR	Fri, Feb 23, 2024	29.45	29.88	29.39	29.49
2176	NYSE	ENR	Thu, Feb 22, 2024	30.02	30.02	29.33	29.54
2175	NYSE	ENR	Wed, Feb 21, 2024	30.11	30.47	29.78	30.00
2174	NYSE	ENR	Tue, Feb 20, 2024	29.99	30.52	29.89	29.99
2173	NYSE	ENR	Fri, Feb 16, 2024	30.43	30.63	30.10	29.96
2172	NYSE	ENR	Thu, Feb 15, 2024	30.18	30.76	30.10	30.64
2171	NYSE	ENR	Wed, Feb 14, 2024	30.41	30.55	29.96	30.06
2170	NYSE	ENR	Tue, Feb 13, 2024	31.27	31.32	29.82	30.14
2169	NYSE	ENR	Mon, Feb 12, 2024	31.33	32.26	31.33	32.05
2168	NYSE	ENR	Fri, Feb 9, 2024	31.81	31.83	31.19	31.38
2167	NYSE	ENR	Thu, Feb 8, 2024	31.90	32.00	31.49	31.77
2166	NYSE	ENR	Wed, Feb 7, 2024	32.34	32.39	31.61	31.88
2165	NYSE	ENR	Tue, Feb 6, 2024	30.63	32.20	30.16	32.04
2164	NYSE	ENR	Mon, Feb 5, 2024	31.52	31.67	31.02	31.07
2163	NYSE	ENR	Fri, Feb 2, 2024	31.94	32.12	31.40	31.82
2162	NYSE	ENR	Thu, Feb 1, 2024	31.75	32.34	31.64	32.29
2161	NYSE	ENR	Wed, Jan 31, 2024	32.63	32.71	31.60	31.62
2160	NYSE	ENR	Tue, Jan 30, 2024	32.75	32.91	32.54	32.55
2159	NYSE	ENR	Mon, Jan 29, 2024	32.75	33.00	32.57	32.94
2158	NYSE	ENR	Fri, Jan 26, 2024	32.83	33.03	32.72	32.81
2157	NYSE	ENR	Thu, Jan 25, 2024	32.00	32.63	31.91	32.61
2156	NYSE	ENR	Wed, Jan 24, 2024	32.30	32.44	31.65	31.67
2155	NYSE	ENR	Tue, Jan 23, 2024	32.43	32.63	31.98	32.17
2154	NYSE	ENR	Mon, Jan 22, 2024	31.99	32.25	31.81	32.03
2153	NYSE	ENR	Fri, Jan 19, 2024	31.89	31.89	31.33	31.74
2152	NYSE	ENR	Thu, Jan 18, 2024	31.47	31.83	31.42	31.69
2151	NYSE	ENR	Wed, Jan 17, 2024	31.18	31.78	31.10	31.50
2150	NYSE	ENR	Tue, Jan 16, 2024	31.83	31.95	31.47	31.59
2149	NYSE	ENR	Fri, Jan 12, 2024	32.20	32.34	31.83	32.11
2148	NYSE	ENR	Thu, Jan 11, 2024	31.60	31.99	31.34	31.96
2147	NYSE	ENR	Wed, Jan 10, 2024	31.38	31.81	31.38	31.71
2146	NYSE	ENR	Tue, Jan 9, 2024	31.14	31.58	31.14	31.47
2145	NYSE	ENR	Mon, Jan 8, 2024	30.54	31.45	30.54	31.43
2144	NYSE	ENR	Fri, Jan 5, 2024	30.43	30.82	30.31	30.54
2143	NYSE	ENR	Thu, Jan 4, 2024	30.43	30.69	30.07	30.61
2142	NYSE	ENR	Wed, Jan 3, 2024	31.73	31.74	30.49	30.58
2141	NYSE	ENR	Tue, Jan 2, 2024	31.49	32.02	31.45	31.86
2140	NYSE	ENR	Fri, Dec 29, 2023	31.92	32.01	31.61	31.68
2139	NYSE	ENR	Thu, Dec 28, 2023	31.90	32.16	31.78	31.95
2138	NYSE	ENR	Wed, Dec 27, 2023	32.23	32.25	31.86	31.97
2137	NYSE	ENR	Tue, Dec 26, 2023	32.25	32.42	31.95	32.22
2136	NYSE	ENR	Fri, Dec 22, 2023	31.72	32.33	31.52	32.16
2135	NYSE	ENR	Thu, Dec 21, 2023	31.91	32.14	31.40	31.77
2134	NYSE	ENR	Wed, Dec 20, 2023	32.01	32.20	31.46	31.52
2133	NYSE	ENR	Tue, Dec 19, 2023	32.47	32.49	31.99	32.22
2132	NYSE	ENR	Mon, Dec 18, 2023	31.91	32.29	31.65	32.07
2131	NYSE	ENR	Fri, Dec 15, 2023	32.23	32.30	31.44	31.75
2130	NYSE	ENR	Thu, Dec 14, 2023	32.51	32.80	32.09	32.17
2129	NYSE	ENR	Wed, Dec 13, 2023	31.16	32.14	30.81	31.99
2128	NYSE	ENR	Tue, Dec 12, 2023	31.09	31.25	30.65	31.20
2127	NYSE	ENR	Mon, Dec 11, 2023	31.00	31.23	30.83	31.23
2126	NYSE	ENR	Fri, Dec 8, 2023	31.00	31.21	30.43	30.93
2125	NYSE	ENR	Thu, Dec 7, 2023	30.83	30.98	30.61	30.96
2124	NYSE	ENR	Wed, Dec 6, 2023	30.94	31.32	30.77	30.84
2123	NYSE	ENR	Tue, Dec 5, 2023	31.65	31.80	30.54	30.74
2122	NYSE	ENR	Mon, Dec 4, 2023	30.76	31.89	30.76	31.81
2121	NYSE	ENR	Fri, Dec 1, 2023	30.82	31.18	30.81	31.01
2120	NYSE	ENR	Thu, Nov 30, 2023	30.95	31.05	30.51	30.84
2119	NYSE	ENR	Wed, Nov 29, 2023	31.22	31.44	30.70	30.94
2118	NYSE	ENR	Tue, Nov 28, 2023	30.82	31.47	30.76	31.17
2117	NYSE	ENR	Mon, Nov 27, 2023	31.18	31.37	30.90	30.94
2116	NYSE	ENR	Fri, Nov 24, 2023	31.19	31.55	31.09	31.30
2115	NYSE	ENR	Wed, Nov 22, 2023	31.04	31.32	30.85	31.10
2114	NYSE	ENR	Tue, Nov 21, 2023	31.47	31.47	30.74	30.78
2113	NYSE	ENR	Mon, Nov 20, 2023	31.60	31.93	30.96	31.47
2112	NYSE	ENR	Fri, Nov 17, 2023	32.45	32.62	31.76	32.18
2111	NYSE	ENR	Thu, Nov 16, 2023	33.49	33.65	32.32	32.36
2110	NYSE	ENR	Wed, Nov 15, 2023	33.94	34.01	32.45	33.68
2109	NYSE	ENR	Tue, Nov 14, 2023	34.77	36.73	34.75	36.12
2108	NYSE	ENR	Mon, Nov 13, 2023	33.97	34.31	33.39	33.63
2107	NYSE	ENR	Fri, Nov 10, 2023	34.14	34.14	33.47	33.98
2106	NYSE	ENR	Thu, Nov 9, 2023	34.03	34.05	33.47	33.89
2105	NYSE	ENR	Wed, Nov 8, 2023	34.02	34.37	33.77	33.80
2104	NYSE	ENR	Tue, Nov 7, 2023	33.54	34.01	33.49	33.96
2103	NYSE	ENR	Mon, Nov 6, 2023	33.33	33.63	32.99	33.57
2102	NYSE	ENR	Fri, Nov 3, 2023	33.00	33.90	33.00	33.47
2101	NYSE	ENR	Thu, Nov 2, 2023	31.81	32.65	31.81	32.62
2100	NYSE	ENR	Wed, Nov 1, 2023	31.56	31.84	31.16	31.50
2099	NYSE	ENR	Tue, Oct 31, 2023	31.35	31.86	31.35	31.58
2098	NYSE	ENR	Mon, Oct 30, 2023	31.50	31.70	31.18	31.19
2097	NYSE	ENR	Fri, Oct 27, 2023	31.59	31.78	31.04	31.22
2096	NYSE	ENR	Thu, Oct 26, 2023	31.38	31.92	31.18	31.68
2095	NYSE	ENR	Wed, Oct 25, 2023	31.57	31.82	31.17	31.34
2094	NYSE	ENR	Tue, Oct 24, 2023	31.71	32.12	31.58	31.75
2093	NYSE	ENR	Mon, Oct 23, 2023	31.74	32.22	31.39	31.40
2092	NYSE	ENR	Fri, Oct 20, 2023	32.31	32.48	31.83	31.84
2091	NYSE	ENR	Thu, Oct 19, 2023	32.29	32.71	32.12	32.16
2090	NYSE	ENR	Wed, Oct 18, 2023	32.10	32.48	31.77	32.26
2089	NYSE	ENR	Tue, Oct 17, 2023	31.55	32.36	31.55	31.93
2088	NYSE	ENR	Mon, Oct 16, 2023	31.29	31.77	30.89	31.56
2087	NYSE	ENR	Fri, Oct 13, 2023	29.85	31.03	29.58	30.96
2086	NYSE	ENR	Thu, Oct 12, 2023	30.30	30.38	29.55	29.58
2085	NYSE	ENR	Wed, Oct 11, 2023	30.31	30.55	30.08	30.40
2084	NYSE	ENR	Tue, Oct 10, 2023	29.49	30.46	29.40	30.25
2083	NYSE	ENR	Mon, Oct 9, 2023	28.78	29.41	28.57	29.31
2082	NYSE	ENR	Fri, Oct 6, 2023	28.72	29.01	27.68	28.96
2081	NYSE	ENR	Thu, Oct 5, 2023	30.23	30.30	28.60	28.80
2080	NYSE	ENR	Wed, Oct 4, 2023	30.35	30.54	30.10	30.36
2079	NYSE	ENR	Tue, Oct 3, 2023	31.24	31.41	30.18	30.27
2078	NYSE	ENR	Mon, Oct 2, 2023	31.96	32.09	31.20	31.23
2077	NYSE	ENR	Fri, Sep 29, 2023	32.32	32.39	31.76	32.04
2076	NYSE	ENR	Thu, Sep 28, 2023	31.76	32.31	31.76	32.29
2075	NYSE	ENR	Wed, Sep 27, 2023	32.37	32.62	31.67	31.76
2074	NYSE	ENR	Tue, Sep 26, 2023	32.64	32.82	32.36	32.37
2073	NYSE	ENR	Mon, Sep 25, 2023	32.55	32.82	32.49	32.71
2072	NYSE	ENR	Fri, Sep 22, 2023	33.47	33.60	32.75	32.77
2071	NYSE	ENR	Thu, Sep 21, 2023	34.00	34.00	33.18	33.40
2070	NYSE	ENR	Wed, Sep 20, 2023	34.33	34.50	33.97	34.04
2069	NYSE	ENR	Tue, Sep 19, 2023	33.68	34.47	33.68	34.17
2068	NYSE	ENR	Mon, Sep 18, 2023	34.37	34.37	33.53	33.74
2067	NYSE	ENR	Fri, Sep 15, 2023	34.24	34.73	34.16	34.26
2066	NYSE	ENR	Thu, Sep 14, 2023	33.72	34.43	33.72	34.39
2065	NYSE	ENR	Wed, Sep 13, 2023	34.38	34.44	33.56	33.61
2064	NYSE	ENR	Tue, Sep 12, 2023	34.78	34.95	34.24	34.30
2063	NYSE	ENR	Mon, Sep 11, 2023	35.50	35.53	34.81	34.83
2062	NYSE	ENR	Fri, Sep 8, 2023	35.47	35.68	35.08	35.08
2061	NYSE	ENR	Thu, Sep 7, 2023	35.54	35.69	35.08	35.32
2060	NYSE	ENR	Wed, Sep 6, 2023	35.30	35.60	34.87	35.48
2059	NYSE	ENR	Tue, Sep 5, 2023	34.59	35.94	34.55	35.37
2058	NYSE	ENR	Fri, Sep 1, 2023	34.50	34.75	34.27	34.40
2057	NYSE	ENR	Thu, Aug 31, 2023	35.22	35.31	34.35	34.35
2056	NYSE	ENR	Wed, Aug 30, 2023	34.63	35.20	34.63	35.17
2055	NYSE	ENR	Tue, Aug 29, 2023	34.43	34.72	34.20	34.69
2054	NYSE	ENR	Mon, Aug 28, 2023	33.82	34.36	33.46	34.30
2053	NYSE	ENR	Fri, Aug 25, 2023	34.78	35.02	34.20	34.56
2052	NYSE	ENR	Thu, Aug 24, 2023	34.62	35.10	34.50	34.61
2051	NYSE	ENR	Wed, Aug 23, 2023	34.43	34.77	34.28	34.74
2050	NYSE	ENR	Tue, Aug 22, 2023	34.01	34.29	33.76	34.25
2049	NYSE	ENR	Mon, Aug 21, 2023	34.26	34.37	33.88	33.99
2048	NYSE	ENR	Fri, Aug 18, 2023	34.48	34.87	34.41	34.33
2047	NYSE	ENR	Thu, Aug 17, 2023	34.84	34.91	34.35	34.47
2046	NYSE	ENR	Wed, Aug 16, 2023	34.43	35.38	34.43	34.74
2045	NYSE	ENR	Tue, Aug 15, 2023	34.64	34.64	34.09	34.35
2044	NYSE	ENR	Mon, Aug 14, 2023	34.59	34.86	34.43	34.73
2043	NYSE	ENR	Fri, Aug 11, 2023	34.29	34.84	34.19	34.84
2042	NYSE	ENR	Thu, Aug 10, 2023	35.07	35.12	33.95	34.10
2041	NYSE	ENR	Wed, Aug 9, 2023	32.70	35.12	32.47	35.06
2040	NYSE	ENR	Tue, Aug 8, 2023	31.75	32.82	30.52	32.82
2039	NYSE	ENR	Mon, Aug 7, 2023	36.39	36.68	35.63	36.13
2038	NYSE	ENR	Fri, Aug 4, 2023	36.99	37.18	35.93	36.10
2037	NYSE	ENR	Thu, Aug 3, 2023	36.51	37.32	36.48	37.02
2036	NYSE	ENR	Wed, Aug 2, 2023	35.49	36.65	35.49	36.47
2035	NYSE	ENR	Tue, Aug 1, 2023	35.36	35.96	35.25	35.75
2034	NYSE	ENR	Mon, Jul 31, 2023	36.06	36.07	35.65	35.70
2033	NYSE	ENR	Fri, Jul 28, 2023	35.36	36.11	35.28	36.01
2032	NYSE	ENR	Thu, Jul 27, 2023	35.34	35.36	35.02	35.15
2031	NYSE	ENR	Wed, Jul 26, 2023	34.92	35.36	34.92	35.23
2030	NYSE	ENR	Tue, Jul 25, 2023	34.30	35.21	34.03	35.04
2029	NYSE	ENR	Mon, Jul 24, 2023	33.73	34.25	33.22	34.24
2028	NYSE	ENR	Fri, Jul 21, 2023	33.85	34.29	33.63	33.80
2027	NYSE	ENR	Thu, Jul 20, 2023	33.88	33.89	33.31	33.61
2026	NYSE	ENR	Wed, Jul 19, 2023	33.46	34.00	33.40	33.83
2025	NYSE	ENR	Tue, Jul 18, 2023	33.43	34.08	33.29	33.46
2024	NYSE	ENR	Mon, Jul 17, 2023	33.73	34.01	33.35	33.47
2023	NYSE	ENR	Fri, Jul 14, 2023	33.99	33.99	33.45	33.74
2022	NYSE	ENR	Thu, Jul 13, 2023	33.77	34.18	33.75	34.12
2021	NYSE	ENR	Wed, Jul 12, 2023	33.60	33.80	33.50	33.66
2020	NYSE	ENR	Tue, Jul 11, 2023	33.17	33.56	32.92	33.27
2019	NYSE	ENR	Mon, Jul 10, 2023	32.85	33.65	32.82	32.95
2018	NYSE	ENR	Fri, Jul 7, 2023	32.70	33.20	32.69	33.01
2017	NYSE	ENR	Thu, Jul 6, 2023	32.93	33.07	32.35	32.78
2016	NYSE	ENR	Wed, Jul 5, 2023	33.78	33.78	33.13	33.23
2015	NYSE	ENR	Mon, Jul 3, 2023	33.44	34.08	33.26	34.08
2014	NYSE	ENR	Fri, Jun 30, 2023	33.64	33.78	33.47	33.58
2013	NYSE	ENR	Thu, Jun 29, 2023	33.01	33.78	32.81	33.38
2012	NYSE	ENR	Wed, Jun 28, 2023	32.71	33.01	32.44	32.97
2011	NYSE	ENR	Tue, Jun 27, 2023	32.37	33.08	32.37	32.91
2010	NYSE	ENR	Mon, Jun 26, 2023	31.91	32.72	31.91	32.45
2009	NYSE	ENR	Fri, Jun 23, 2023	33.04	33.19	32.05	32.12
2008	NYSE	ENR	Thu, Jun 22, 2023	33.64	33.67	33.22	33.35
2007	NYSE	ENR	Wed, Jun 21, 2023	32.97	33.53	32.68	33.46
2006	NYSE	ENR	Tue, Jun 20, 2023	33.95	34.00	32.95	32.97
2005	NYSE	ENR	Fri, Jun 16, 2023	34.16	34.16	33.60	33.98
2004	NYSE	ENR	Thu, Jun 15, 2023	33.35	33.83	33.02	33.83
2003	NYSE	ENR	Wed, Jun 14, 2023	33.61	33.99	33.10	33.29
2002	NYSE	ENR	Tue, Jun 13, 2023	33.12	33.63	32.99	33.45
2001	NYSE	ENR	Mon, Jun 12, 2023	33.29	33.49	33.03	33.22
2000	NYSE	ENR	Fri, Jun 9, 2023	33.52	33.57	32.95	33.13
1999	NYSE	ENR	Thu, Jun 8, 2023	33.40	33.77	33.24	33.67
1998	NYSE	ENR	Wed, Jun 7, 2023	33.06	33.49	32.76	33.38
1997	NYSE	ENR	Tue, Jun 6, 2023	32.95	33.27	32.64	33.03
1996	NYSE	ENR	Mon, Jun 5, 2023	32.98	33.72	32.91	34.17
1995	NYSE	ENR	Fri, Jun 2, 2023	33.54	34.27	33.52	34.17
1994	NYSE	ENR	Thu, Jun 1, 2023	32.81	33.38	32.61	33.35
1993	NYSE	ENR	Wed, May 31, 2023	33.18	33.60	32.48	32.60
1992	NYSE	ENR	Tue, May 30, 2023	34.01	34.10	33.14	33.16
1991	NYSE	ENR	Fri, May 26, 2023	33.70	34.27	33.70	34.17
1990	NYSE	ENR	Thu, May 25, 2023	33.74	33.96	33.40	33.76
1989	NYSE	ENR	Wed, May 24, 2023	34.25	34.31	33.87	34.06
1988	NYSE	ENR	Tue, May 23, 2023	34.67	35.28	34.51	34.51
1987	NYSE	ENR	Mon, May 22, 2023	34.75	34.80	34.26	34.70
1986	NYSE	ENR	Fri, May 19, 2023	35.12	35.28	34.31	34.80
1985	NYSE	ENR	Thu, May 18, 2023	35.18	35.43	34.74	34.87
1984	NYSE	ENR	Wed, May 17, 2023	35.14	35.52	35.07	35.41
1983	NYSE	ENR	Tue, May 16, 2023	35.34	35.34	35.03	35.04
1982	NYSE	ENR	Mon, May 15, 2023	35.12	35.45	35.00	35.38
1981	NYSE	ENR	Fri, May 12, 2023	35.05	35.58	34.56	35.07
1980	NYSE	ENR	Thu, May 11, 2023	35.20	35.49	34.67	35.04
1979	NYSE	ENR	Wed, May 10, 2023	36.18	36.50	35.36	35.61
1978	NYSE	ENR	Tue, May 9, 2023	34.85	35.68	34.54	35.62
1977	NYSE	ENR	Mon, May 8, 2023	35.47	35.80	33.97	34.74
1976	NYSE	ENR	Fri, May 5, 2023	32.38	33.12	32.38	32.74
1975	NYSE	ENR	Thu, May 4, 2023	33.23	33.23	32.00	32.15
1974	NYSE	ENR	Wed, May 3, 2023	33.13	34.03	33.13	33.42
1973	NYSE	ENR	Tue, May 2, 2023	33.49	33.61	32.76	33.19
1972	NYSE	ENR	Mon, May 1, 2023	33.43	33.77	33.31	33.49
1971	NYSE	ENR	Fri, Apr 28, 2023	33.15	33.62	33.15	33.43
1970	NYSE	ENR	Thu, Apr 27, 2023	32.50	33.21	32.42	33.21
1969	NYSE	ENR	Wed, Apr 26, 2023	32.55	32.89	32.34	32.46
1968	NYSE	ENR	Tue, Apr 25, 2023	32.30	33.23	32.29	32.90
1967	NYSE	ENR	Mon, Apr 24, 2023	32.54	32.79	32.51	32.64
1966	NYSE	ENR	Fri, Apr 21, 2023	32.88	33.09	32.29	32.57
1965	NYSE	ENR	Thu, Apr 20, 2023	32.42	32.66	32.06	32.53
1964	NYSE	ENR	Wed, Apr 19, 2023	32.17	32.50	31.89	32.49
1963	NYSE	ENR	Tue, Apr 18, 2023	31.78	32.15	31.73	32.15
1962	NYSE	ENR	Mon, Apr 17, 2023	31.68	31.74	31.39	31.72
1961	NYSE	ENR	Fri, Apr 14, 2023	31.55	31.83	31.19	31.65
1960	NYSE	ENR	Thu, Apr 13, 2023	31.75	31.95	31.33	31.72
1959	NYSE	ENR	Wed, Apr 12, 2023	32.39	32.39	31.22	31.70
1958	NYSE	ENR	Tue, Apr 11, 2023	31.90	32.51	31.64	32.30
1957	NYSE	ENR	Mon, Apr 10, 2023	32.19	32.62	31.64	31.88
1956	NYSE	ENR	Thu, Apr 6, 2023	32.55	32.72	32.07	32.45
1955	NYSE	ENR	Wed, Apr 5, 2023	33.47	34.04	32.42	32.56
1954	NYSE	ENR	Tue, Apr 4, 2023	34.87	34.87	33.59	33.76
1953	NYSE	ENR	Mon, Apr 3, 2023	34.73	34.97	34.35	34.82
1952	NYSE	ENR	Fri, Mar 31, 2023	34.40	34.76	34.33	34.70
1951	NYSE	ENR	Thu, Mar 30, 2023	34.13	34.31	33.97	34.14
1950	NYSE	ENR	Wed, Mar 29, 2023	33.89	33.89	33.57	33.86
1949	NYSE	ENR	Tue, Mar 28, 2023	33.18	33.68	33.04	33.63
1948	NYSE	ENR	Mon, Mar 27, 2023	33.47	33.50	32.94	33.22
1947	NYSE	ENR	Fri, Mar 24, 2023	32.19	33.10	32.12	33.09
1946	NYSE	ENR	Thu, Mar 23, 2023	32.85	33.20	32.44	32.66
1945	NYSE	ENR	Wed, Mar 22, 2023	33.56	33.81	32.81	32.81
1944	NYSE	ENR	Tue, Mar 21, 2023	33.46	33.81	33.02	33.46
1943	NYSE	ENR	Mon, Mar 20, 2023	32.53	33.52	32.20	33.17
1942	NYSE	ENR	Fri, Mar 17, 2023	32.78	32.78	32.09	32.20
1941	NYSE	ENR	Thu, Mar 16, 2023	32.89	33.42	32.54	33.02
1940	NYSE	ENR	Wed, Mar 15, 2023	32.73	33.14	32.09	33.13
1939	NYSE	ENR	Tue, Mar 14, 2023	33.62	33.98	32.75	33.46
1938	NYSE	ENR	Mon, Mar 13, 2023	32.99	34.19	32.68	32.93
1937	NYSE	ENR	Fri, Mar 10, 2023	34.35	34.35	33.28	33.53
1936	NYSE	ENR	Thu, Mar 9, 2023	34.90	34.99	34.35	34.39
1935	NYSE	ENR	Wed, Mar 8, 2023	35.11	35.39	34.67	34.93
1934	NYSE	ENR	Tue, Mar 7, 2023	35.46	35.98	34.73	34.97
1933	NYSE	ENR	Mon, Mar 6, 2023	37.23	37.37	35.17	35.34
1932	NYSE	ENR	Fri, Mar 3, 2023	37.00	37.52	36.80	37.41
1931	NYSE	ENR	Thu, Mar 2, 2023	36.05	36.92	35.87	36.90
1930	NYSE	ENR	Wed, Mar 1, 2023	36.21	36.35	35.38	36.22
1929	NYSE	ENR	Tue, Feb 28, 2023	35.72	36.35	35.72	36.23
1928	NYSE	ENR	Mon, Feb 27, 2023	36.29	36.47	35.60	35.91
1927	NYSE	ENR	Fri, Feb 24, 2023	35.76	36.08	35.51	36.07
1926	NYSE	ENR	Thu, Feb 23, 2023	36.13	36.44	35.78	36.16
1925	NYSE	ENR	Wed, Feb 22, 2023	36.02	36.55	35.81	36.00
1924	NYSE	ENR	Tue, Feb 21, 2023	36.01	36.64	35.99	36.01
1923	NYSE	ENR	Fri, Feb 17, 2023	35.59	36.42	35.32	36.29
1922	NYSE	ENR	Thu, Feb 16, 2023	35.40	36.07	35.32	35.39
1921	NYSE	ENR	Wed, Feb 15, 2023	35.35	35.94	35.29	35.86
1920	NYSE	ENR	Tue, Feb 14, 2023	35.95	36.14	35.57	35.73
1919	NYSE	ENR	Mon, Feb 13, 2023	35.70	36.32	35.53	36.07
1918	NYSE	ENR	Fri, Feb 10, 2023	34.90	35.62	34.59	35.50
1917	NYSE	ENR	Thu, Feb 9, 2023	35.23	35.32	34.82	34.99
1916	NYSE	ENR	Wed, Feb 8, 2023	35.24	35.33	34.72	34.92
1915	NYSE	ENR	Tue, Feb 7, 2023	35.13	35.46	34.73	35.35
1914	NYSE	ENR	Mon, Feb 6, 2023	35.47	35.87	33.42	35.42
1913	NYSE	ENR	Fri, Feb 3, 2023	37.60	37.75	37.08	37.25
1912	NYSE	ENR	Thu, Feb 2, 2023	37.15	37.72	36.89	37.55
1911	NYSE	ENR	Wed, Feb 1, 2023	36.84	37.77	36.65	37.44
1910	NYSE	ENR	Tue, Jan 31, 2023	36.38	37.14	36.02	37.10
1909	NYSE	ENR	Mon, Jan 30, 2023	36.47	36.62	36.02	36.13
1908	NYSE	ENR	Fri, Jan 27, 2023	36.61	36.61	36.16	36.47
1907	NYSE	ENR	Thu, Jan 26, 2023	36.83	36.95	36.36	36.62
1906	NYSE	ENR	Wed, Jan 25, 2023	36.18	36.77	36.08	36.74
1905	NYSE	ENR	Tue, Jan 24, 2023	36.50	36.57	35.74	36.32
1904	NYSE	ENR	Mon, Jan 23, 2023	35.89	36.43	35.77	36.28
1903	NYSE	ENR	Fri, Jan 20, 2023	35.89	36.15	35.40	35.92
1902	NYSE	ENR	Thu, Jan 19, 2023	36.05	36.09	35.66	35.68
1901	NYSE	ENR	Wed, Jan 18, 2023	36.83	37.20	36.20	36.38
1900	NYSE	ENR	Tue, Jan 17, 2023	37.17	37.61	36.91	37.01
1899	NYSE	ENR	Fri, Jan 13, 2023	36.60	37.57	36.53	37.09
1898	NYSE	ENR	Thu, Jan 12, 2023	37.16	37.23	36.44	36.65
1897	NYSE	ENR	Wed, Jan 11, 2023	37.60	37.89	36.64	36.91
1896	NYSE	ENR	Tue, Jan 10, 2023	36.78	37.76	36.78	37.27
1895	NYSE	ENR	Mon, Jan 9, 2023	37.20	37.48	36.35	36.59
1894	NYSE	ENR	Fri, Jan 6, 2023	35.90	37.02	35.90	36.97
1893	NYSE	ENR	Thu, Jan 5, 2023	35.56	35.85	35.20	35.60
1892	NYSE	ENR	Wed, Jan 4, 2023	34.39	35.87	34.39	35.86
1891	NYSE	ENR	Tue, Jan 3, 2023	33.82	34.20	33.44	34.17
1890	NYSE	ENR	Fri, Dec 30, 2022	34.06	34.16	33.45	33.55
1889	NYSE	ENR	Thu, Dec 29, 2022	33.90	34.61	33.90	34.36
1888	NYSE	ENR	Wed, Dec 28, 2022	34.19	34.31	33.63	33.63
1887	NYSE	ENR	Tue, Dec 27, 2022	33.56	34.27	33.39	34.11
1886	NYSE	ENR	Fri, Dec 23, 2022	33.30	33.70	33.18	33.61
1885	NYSE	ENR	Thu, Dec 22, 2022	33.41	33.56	32.73	33.37
1884	NYSE	ENR	Wed, Dec 21, 2022	33.06	33.78	33.04	33.66
1883	NYSE	ENR	Tue, Dec 20, 2022	33.27	33.48	32.87	32.98
1882	NYSE	ENR	Mon, Dec 19, 2022	33.65	33.88	33.05	33.33
1881	NYSE	ENR	Fri, Dec 16, 2022	33.49	33.80	33.25	33.58
1880	NYSE	ENR	Thu, Dec 15, 2022	34.68	34.68	33.76	33.94
1879	NYSE	ENR	Wed, Dec 14, 2022	34.75	35.58	34.73	35.06
1878	NYSE	ENR	Tue, Dec 13, 2022	34.95	35.55	34.83	34.85
1877	NYSE	ENR	Mon, Dec 12, 2022	34.11	34.62	33.95	34.62
1876	NYSE	ENR	Fri, Dec 9, 2022	34.71	34.78	34.23	34.25
1875	NYSE	ENR	Thu, Dec 8, 2022	34.11	34.74	33.87	34.72
1874	NYSE	ENR	Wed, Dec 7, 2022	34.40	34.50	34.10	34.31
1873	NYSE	ENR	Tue, Dec 6, 2022	34.77	34.77	34.16	34.33
1872	NYSE	ENR	Mon, Dec 5, 2022	34.44	34.88	34.13	34.86
1871	NYSE	ENR	Fri, Dec 2, 2022	33.94	34.90	33.87	34.88
1870	NYSE	ENR	Thu, Dec 1, 2022	34.00	34.55	34.00	34.20
1869	NYSE	ENR	Wed, Nov 30, 2022	33.10	34.09	32.78	34.09
1868	NYSE	ENR	Tue, Nov 29, 2022	32.96	33.32	32.75	33.21
1867	NYSE	ENR	Mon, Nov 28, 2022	32.75	33.03	32.35	32.96
1866	NYSE	ENR	Fri, Nov 25, 2022	32.67	33.16	32.60	33.03
1865	NYSE	ENR	Wed, Nov 23, 2022	33.04	33.25	32.68	32.74
1864	NYSE	ENR	Tue, Nov 22, 2022	32.99	33.11	32.14	32.87
1863	NYSE	ENR	Mon, Nov 21, 2022	32.19	33.16	32.07	32.90
1862	NYSE	ENR	Fri, Nov 18, 2022	32.48	32.67	31.71	32.05
1861	NYSE	ENR	Thu, Nov 17, 2022	31.58	32.31	31.19	32.04
1860	NYSE	ENR	Wed, Nov 16, 2022	31.79	32.05	30.83	31.99
1859	NYSE	ENR	Tue, Nov 15, 2022	31.00	32.25	30.58	31.86
1858	NYSE	ENR	Mon, Nov 14, 2022	29.33	30.56	29.10	29.60
1857	NYSE	ENR	Fri, Nov 11, 2022	29.44	29.67	28.92	29.43
1856	NYSE	ENR	Thu, Nov 10, 2022	29.41	30.10	29.33	29.45
1855	NYSE	ENR	Wed, Nov 9, 2022	29.03	29.23	28.22	28.30
1854	NYSE	ENR	Tue, Nov 8, 2022	29.49	29.86	28.82	29.37
1853	NYSE	ENR	Mon, Nov 7, 2022	29.32	29.74	28.91	29.23
1852	NYSE	ENR	Fri, Nov 4, 2022	28.15	29.17	28.07	29.07
1851	NYSE	ENR	Thu, Nov 3, 2022	28.15	28.15	27.57	27.93
1850	NYSE	ENR	Wed, Nov 2, 2022	28.96	29.47	28.53	28.55
1849	NYSE	ENR	Tue, Nov 1, 2022	29.14	29.59	28.99	29.23
1848	NYSE	ENR	Mon, Oct 31, 2022	29.17	29.38	28.72	28.89
1847	NYSE	ENR	Fri, Oct 28, 2022	28.85	29.41	28.71	29.18
1846	NYSE	ENR	Thu, Oct 27, 2022	28.89	29.35	28.66	28.77
1845	NYSE	ENR	Wed, Oct 26, 2022	28.50	29.19	28.34	28.67
1844	NYSE	ENR	Tue, Oct 25, 2022	27.42	28.41	27.42	28.40
1843	NYSE	ENR	Mon, Oct 24, 2022	27.30	27.78	26.85	27.50
1842	NYSE	ENR	Fri, Oct 21, 2022	26.51	27.28	26.20	27.13
1841	NYSE	ENR	Thu, Oct 20, 2022	27.20	27.38	26.16	26.30
1840	NYSE	ENR	Wed, Oct 19, 2022	27.64	27.99	26.86	27.17
1839	NYSE	ENR	Tue, Oct 18, 2022	27.61	28.21	27.61	27.85
1838	NYSE	ENR	Mon, Oct 17, 2022	27.19	27.59	27.09	27.25
1837	NYSE	ENR	Fri, Oct 14, 2022	27.05	27.15	26.30	26.68
1836	NYSE	ENR	Thu, Oct 13, 2022	25.60	26.85	25.19	26.72
1835	NYSE	ENR	Wed, Oct 12, 2022	26.18	26.38	25.94	26.14
1834	NYSE	ENR	Tue, Oct 11, 2022	25.52	26.54	25.50	26.01
1833	NYSE	ENR	Mon, Oct 10, 2022	25.53	25.98	25.29	25.89
1832	NYSE	ENR	Fri, Oct 7, 2022	25.69	25.97	25.22	25.58
1831	NYSE	ENR	Thu, Oct 6, 2022	26.54	26.63	25.80	25.84
1830	NYSE	ENR	Wed, Oct 5, 2022	26.05	27.03	26.05	26.62
1829	NYSE	ENR	Tue, Oct 4, 2022	26.31	27.24	26.31	26.65
1828	NYSE	ENR	Mon, Oct 3, 2022	25.56	26.58	25.16	26.05
1827	NYSE	ENR	Fri, Sep 30, 2022	25.23	25.43	24.82	25.14
1826	NYSE	ENR	Thu, Sep 29, 2022	26.07	26.19	24.81	25.17
1825	NYSE	ENR	Wed, Sep 28, 2022	26.23	26.62	25.69	26.46
1824	NYSE	ENR	Tue, Sep 27, 2022	27.22	27.63	25.93	26.04
1823	NYSE	ENR	Mon, Sep 26, 2022	26.88	27.26	26.77	27.01
1822	NYSE	ENR	Fri, Sep 23, 2022	27.09	27.23	26.45	27.03
1821	NYSE	ENR	Thu, Sep 22, 2022	27.92	28.00	27.37	27.46
1820	NYSE	ENR	Wed, Sep 21, 2022	28.20	28.63	27.96	28.00
1819	NYSE	ENR	Tue, Sep 20, 2022	27.98	28.14	27.81	28.00
1818	NYSE	ENR	Mon, Sep 19, 2022	27.93	28.25	27.86	28.18
1817	NYSE	ENR	Fri, Sep 16, 2022	27.84	28.13	27.69	28.12
1816	NYSE	ENR	Thu, Sep 15, 2022	28.24	28.62	27.88	28.03
1815	NYSE	ENR	Wed, Sep 14, 2022	28.28	28.38	27.97	28.32
1814	NYSE	ENR	Tue, Sep 13, 2022	29.02	29.17	28.02	28.18
1813	NYSE	ENR	Mon, Sep 12, 2022	28.70	29.57	28.70	29.56
1812	NYSE	ENR	Fri, Sep 9, 2022	28.06	28.79	28.06	28.52
1811	NYSE	ENR	Thu, Sep 8, 2022	28.31	28.66	27.76	27.89
1810	NYSE	ENR	Wed, Sep 7, 2022	28.35	28.61	28.01	28.44
1809	NYSE	ENR	Tue, Sep 6, 2022	28.31	28.49	28.06	28.33
1808	NYSE	ENR	Fri, Sep 2, 2022	28.63	28.63	27.68	28.07
1807	NYSE	ENR	Thu, Sep 1, 2022	27.76	28.44	27.45	28.43
1806	NYSE	ENR	Wed, Aug 31, 2022	28.97	29.18	28.05	28.10
1805	NYSE	ENR	Tue, Aug 30, 2022	29.73	29.78	28.98	28.99
1804	NYSE	ENR	Mon, Aug 29, 2022	29.00	29.74	28.77	29.48
1803	NYSE	ENR	Fri, Aug 26, 2022	30.64	30.71	29.25	29.32
1802	NYSE	ENR	Thu, Aug 25, 2022	30.05	30.76	29.93	30.64
1801	NYSE	ENR	Wed, Aug 24, 2022	30.05	30.27	29.65	29.95
1800	NYSE	ENR	Tue, Aug 23, 2022	30.53	30.69	29.78	30.27
1799	NYSE	ENR	Mon, Aug 22, 2022	30.96	31.10	30.64	30.69
1798	NYSE	ENR	Fri, Aug 19, 2022	31.74	32.02	31.53	31.29
1797	NYSE	ENR	Thu, Aug 18, 2022	31.70	31.99	31.44	31.89
1796	NYSE	ENR	Wed, Aug 17, 2022	31.92	32.04	31.57	31.84
1795	NYSE	ENR	Tue, Aug 16, 2022	32.00	32.51	31.72	32.11
1794	NYSE	ENR	Mon, Aug 15, 2022	32.01	32.21	31.77	31.94
1793	NYSE	ENR	Fri, Aug 12, 2022	31.95	32.36	31.81	32.32
1792	NYSE	ENR	Thu, Aug 11, 2022	31.19	32.48	31.19	31.83
1791	NYSE	ENR	Wed, Aug 10, 2022	30.64	31.09	29.93	31.00
1790	NYSE	ENR	Tue, Aug 9, 2022	31.05	31.20	29.87	30.79
1789	NYSE	ENR	Mon, Aug 8, 2022	29.92	32.47	29.54	31.65
1788	NYSE	ENR	Fri, Aug 5, 2022	30.06	30.61	29.76	30.54
1787	NYSE	ENR	Thu, Aug 4, 2022	30.35	30.53	30.07	30.19
1786	NYSE	ENR	Wed, Aug 3, 2022	29.96	30.57	29.80	30.52
1785	NYSE	ENR	Tue, Aug 2, 2022	30.46	30.46	29.68	29.92
1784	NYSE	ENR	Mon, Aug 1, 2022	29.29	30.44	29.29	30.36
1783	NYSE	ENR	Fri, Jul 29, 2022	29.53	29.78	29.19	29.53
1782	NYSE	ENR	Thu, Jul 28, 2022	29.65	30.26	29.33	29.81
1781	NYSE	ENR	Wed, Jul 27, 2022	29.54	29.68	29.09	29.54
1780	NYSE	ENR	Tue, Jul 26, 2022	29.09	29.42	28.68	29.34
1779	NYSE	ENR	Mon, Jul 25, 2022	29.44	29.74	29.20	29.38
1778	NYSE	ENR	Fri, Jul 22, 2022	29.36	29.41	28.91	29.37
1777	NYSE	ENR	Thu, Jul 21, 2022	28.87	29.18	28.55	29.17
1776	NYSE	ENR	Wed, Jul 20, 2022	29.45	29.77	28.70	29.13
1775	NYSE	ENR	Tue, Jul 19, 2022	28.86	29.43	28.79	29.33
1774	NYSE	ENR	Mon, Jul 18, 2022	28.66	28.92	28.24	28.38
1773	NYSE	ENR	Fri, Jul 15, 2022	28.52	28.75	28.15	28.51
1772	NYSE	ENR	Thu, Jul 14, 2022	27.92	28.11	27.59	27.99
1771	NYSE	ENR	Wed, Jul 13, 2022	27.79	28.34	27.58	28.23
1770	NYSE	ENR	Tue, Jul 12, 2022	27.81	28.63	27.80	28.11
1769	NYSE	ENR	Mon, Jul 11, 2022	28.12	28.52	27.58	27.73
1768	NYSE	ENR	Fri, Jul 8, 2022	28.82	28.94	28.39	28.50
1767	NYSE	ENR	Thu, Jul 7, 2022	29.34	29.62	28.64	28.82
1766	NYSE	ENR	Wed, Jul 6, 2022	29.36	29.56	28.58	29.14
1765	NYSE	ENR	Tue, Jul 5, 2022	28.60	29.41	28.28	29.40
1764	NYSE	ENR	Fri, Jul 1, 2022	28.40	29.04	28.24	29.00
1763	NYSE	ENR	Thu, Jun 30, 2022	27.86	28.47	27.68	28.35
1762	NYSE	ENR	Wed, Jun 29, 2022	28.16	28.19	27.64	28.04
1761	NYSE	ENR	Tue, Jun 28, 2022	28.67	28.78	28.20	28.26
1760	NYSE	ENR	Mon, Jun 27, 2022	28.69	28.78	28.19	28.35
1759	NYSE	ENR	Fri, Jun 24, 2022	28.13	29.21	28.11	28.67
1758	NYSE	ENR	Thu, Jun 23, 2022	26.66	28.13	26.66	27.95
1757	NYSE	ENR	Wed, Jun 22, 2022	26.17	26.65	26.10	26.53
1756	NYSE	ENR	Tue, Jun 21, 2022	26.41	26.47	25.99	26.26
1755	NYSE	ENR	Fri, Jun 17, 2022	26.32	26.71	25.96	26.09
1754	NYSE	ENR	Thu, Jun 16, 2022	25.91	26.06	25.18	26.02
1753	NYSE	ENR	Wed, Jun 15, 2022	26.54	26.78	26.00	26.27
1752	NYSE	ENR	Tue, Jun 14, 2022	27.23	27.34	26.03	26.34
1751	NYSE	ENR	Mon, Jun 13, 2022	28.70	28.80	27.22	27.40
1750	NYSE	ENR	Fri, Jun 10, 2022	29.36	29.62	28.94	29.20
1749	NYSE	ENR	Thu, Jun 9, 2022	29.58	30.08	29.54	29.69
1748	NYSE	ENR	Wed, Jun 8, 2022	30.19	30.47	29.70	29.75
1747	NYSE	ENR	Tue, Jun 7, 2022	29.60	30.49	29.31	30.44
1746	NYSE	ENR	Mon, Jun 6, 2022	30.31	30.33	29.55	29.79
1745	NYSE	ENR	Fri, Jun 3, 2022	29.64	30.49	29.45	30.29
1744	NYSE	ENR	Thu, Jun 2, 2022	29.39	29.82	28.96	29.80
1743	NYSE	ENR	Wed, Jun 1, 2022	30.00	30.07	28.95	29.53
1742	NYSE	ENR	Tue, May 31, 2022	30.71	30.82	29.98	29.99
1741	NYSE	ENR	Fri, May 27, 2022	30.94	31.08	30.74	31.02
1740	NYSE	ENR	Thu, May 26, 2022	30.59	31.02	30.47	30.47
1739	NYSE	ENR	Wed, May 25, 2022	30.74	31.33	30.23	30.41
1738	NYSE	ENR	Tue, May 24, 2022	30.69	30.88	30.05	30.85
1737	NYSE	ENR	Mon, May 23, 2022	31.34	31.83	30.78	30.93
1736	NYSE	ENR	Fri, May 20, 2022	32.41	32.54	30.71	31.11
1735	NYSE	ENR	Thu, May 19, 2022	32.46	32.73	31.68	32.17
1734	NYSE	ENR	Wed, May 18, 2022	33.89	33.89	32.31	32.73
1733	NYSE	ENR	Tue, May 17, 2022	33.16	34.28	33.10	34.13
1732	NYSE	ENR	Mon, May 16, 2022	33.19	33.48	32.67	32.79
1731	NYSE	ENR	Fri, May 13, 2022	32.28	33.42	32.17	33.27
1730	NYSE	ENR	Thu, May 12, 2022	31.10	32.24	31.10	31.93
1729	NYSE	ENR	Wed, May 11, 2022	31.42	32.50	31.17	31.21
1728	NYSE	ENR	Tue, May 10, 2022	33.74	33.75	30.71	31.05
1727	NYSE	ENR	Mon, May 9, 2022	31.45	34.00	31.16	33.52
1726	NYSE	ENR	Fri, May 6, 2022	29.84	30.11	29.37	29.98
1725	NYSE	ENR	Thu, May 5, 2022	30.52	30.66	29.52	29.84
1724	NYSE	ENR	Wed, May 4, 2022	29.89	30.82	29.76	30.76
1723	NYSE	ENR	Tue, May 3, 2022	29.70	30.41	29.54	30.03
1722	NYSE	ENR	Mon, May 2, 2022	30.19	30.47	29.26	29.84
1721	NYSE	ENR	Fri, Apr 29, 2022	31.27	31.47	30.15	30.29
1720	NYSE	ENR	Thu, Apr 28, 2022	30.90	31.52	30.70	31.31
1719	NYSE	ENR	Wed, Apr 27, 2022	30.60	31.14	30.21	30.66
1718	NYSE	ENR	Tue, Apr 26, 2022	31.79	31.94	30.80	30.80
1717	NYSE	ENR	Mon, Apr 25, 2022	31.60	32.14	30.83	32.09
1716	NYSE	ENR	Fri, Apr 22, 2022	32.01	32.10	31.45	31.64
1715	NYSE	ENR	Thu, Apr 21, 2022	31.35	32.03	31.29	31.91
1714	NYSE	ENR	Wed, Apr 20, 2022	31.38	31.75	31.13	31.16
1713	NYSE	ENR	Tue, Apr 19, 2022	30.11	31.26	30.11	31.15
1712	NYSE	ENR	Mon, Apr 18, 2022	30.31	30.55	29.96	30.12
1711	NYSE	ENR	Thu, Apr 14, 2022	30.44	30.76	30.13	30.35
1710	NYSE	ENR	Wed, Apr 13, 2022	30.36	30.69	30.23	30.50
1709	NYSE	ENR	Tue, Apr 12, 2022	30.49	31.01	30.15	30.29
1708	NYSE	ENR	Mon, Apr 11, 2022	29.47	30.57	29.44	30.35
1707	NYSE	ENR	Fri, Apr 8, 2022	29.63	29.94	29.40	29.55
1706	NYSE	ENR	Thu, Apr 7, 2022	29.70	29.95	29.01	29.55
1705	NYSE	ENR	Wed, Apr 6, 2022	30.30	30.39	29.46	29.65
1704	NYSE	ENR	Tue, Apr 5, 2022	31.17	31.49	30.49	30.58
1703	NYSE	ENR	Mon, Apr 4, 2022	31.00	31.35	30.46	31.29
1702	NYSE	ENR	Fri, Apr 1, 2022	30.97	31.17	30.47	30.96
1701	NYSE	ENR	Thu, Mar 31, 2022	30.64	30.87	30.40	30.76
1700	NYSE	ENR	Wed, Mar 30, 2022	30.64	30.86	30.42	30.64
1699	NYSE	ENR	Tue, Mar 29, 2022	30.40	30.94	30.40	30.81
1698	NYSE	ENR	Mon, Mar 28, 2022	30.42	30.47	29.84	30.33
1697	NYSE	ENR	Fri, Mar 25, 2022	29.78	30.68	29.78	30.42
1696	NYSE	ENR	Thu, Mar 24, 2022	29.87	30.09	29.64	29.77
1695	NYSE	ENR	Wed, Mar 23, 2022	30.64	30.78	29.79	29.85
1694	NYSE	ENR	Tue, Mar 22, 2022	30.56	30.99	30.35	30.64
1693	NYSE	ENR	Mon, Mar 21, 2022	30.52	30.71	30.32	30.43
1692	NYSE	ENR	Fri, Mar 18, 2022	30.52	30.71	30.08	30.55
1691	NYSE	ENR	Thu, Mar 17, 2022	30.10	30.86	30.10	30.51
1690	NYSE	ENR	Wed, Mar 16, 2022	30.02	30.55	29.77	30.46
1689	NYSE	ENR	Tue, Mar 15, 2022	29.79	30.41	29.61	29.89
1688	NYSE	ENR	Mon, Mar 14, 2022	29.77	30.29	29.49	29.62
1687	NYSE	ENR	Fri, Mar 11, 2022	29.78	29.87	29.16	29.38
1686	NYSE	ENR	Thu, Mar 10, 2022	30.30	30.50	29.04	29.65
1685	NYSE	ENR	Wed, Mar 9, 2022	30.44	31.31	30.44	30.50
1684	NYSE	ENR	Tue, Mar 8, 2022	30.10	31.19	29.61	29.90
1683	NYSE	ENR	Mon, Mar 7, 2022	31.70	31.77	30.10	30.20
1682	NYSE	ENR	Fri, Mar 4, 2022	32.57	32.69	30.77	31.64
1681	NYSE	ENR	Thu, Mar 3, 2022	32.71	33.10	32.61	32.91
1680	NYSE	ENR	Wed, Mar 2, 2022	31.97	32.78	31.76	32.66
1679	NYSE	ENR	Tue, Mar 1, 2022	33.16	33.20	31.73	31.88
1678	NYSE	ENR	Mon, Feb 28, 2022	33.65	33.72	33.01	33.39
1677	NYSE	ENR	Fri, Feb 25, 2022	33.40	34.30	33.31	34.07
1676	NYSE	ENR	Thu, Feb 24, 2022	33.00	33.32	32.38	33.15
1675	NYSE	ENR	Wed, Feb 23, 2022	33.84	34.15	33.48	33.55
1674	NYSE	ENR	Tue, Feb 22, 2022	33.50	34.00	33.34	33.65
1673	NYSE	ENR	Fri, Feb 18, 2022	34.67	34.89	34.17	34.43
1672	NYSE	ENR	Thu, Feb 17, 2022	34.74	35.06	34.57	34.61
1671	NYSE	ENR	Wed, Feb 16, 2022	34.17	34.81	34.11	34.77
1670	NYSE	ENR	Tue, Feb 15, 2022	33.80	34.53	33.74	34.38
1669	NYSE	ENR	Mon, Feb 14, 2022	34.07	34.32	33.12	33.67
1668	NYSE	ENR	Fri, Feb 11, 2022	34.33	34.64	33.90	34.07
1667	NYSE	ENR	Thu, Feb 10, 2022	34.00	34.60	33.80	34.22
1666	NYSE	ENR	Wed, Feb 9, 2022	34.90	35.23	34.10	34.24
1665	NYSE	ENR	Tue, Feb 8, 2022	34.90	35.26	34.53	34.75
1664	NYSE	ENR	Mon, Feb 7, 2022	34.34	35.89	33.70	34.94
1663	NYSE	ENR	Fri, Feb 4, 2022	36.21	36.66	34.04	34.15
1662	NYSE	ENR	Thu, Feb 3, 2022	37.00	37.39	36.71	36.73
1661	NYSE	ENR	Wed, Feb 2, 2022	36.88	37.27	36.42	37.16
1660	NYSE	ENR	Tue, Feb 1, 2022	37.59	37.70	36.69	37.06
1659	NYSE	ENR	Mon, Jan 31, 2022	37.24	37.63	36.76	37.61
1658	NYSE	ENR	Fri, Jan 28, 2022	37.02	37.61	36.27	37.60
1657	NYSE	ENR	Thu, Jan 27, 2022	37.70	38.14	37.04	37.29
1656	NYSE	ENR	Wed, Jan 26, 2022	38.02	38.69	37.43	37.60
1655	NYSE	ENR	Tue, Jan 25, 2022	39.20	39.34	38.14	38.55
1654	NYSE	ENR	Mon, Jan 24, 2022	38.59	39.48	38.50	39.36
1653	NYSE	ENR	Fri, Jan 21, 2022	39.26	39.60	38.71	38.93
1652	NYSE	ENR	Thu, Jan 20, 2022	40.19	40.38	39.15	39.21
1651	NYSE	ENR	Wed, Jan 19, 2022	41.20	41.28	40.15	40.32
1650	NYSE	ENR	Tue, Jan 18, 2022	40.64	41.62	40.54	41.13
1649	NYSE	ENR	Fri, Jan 14, 2022	40.27	41.03	40.18	40.99
1648	NYSE	ENR	Thu, Jan 13, 2022	40.64	41.18	40.23	40.33
1647	NYSE	ENR	Wed, Jan 12, 2022	41.50	41.50	40.40	40.53
1646	NYSE	ENR	Tue, Jan 11, 2022	41.15	41.51	40.70	41.46
1645	NYSE	ENR	Mon, Jan 10, 2022	40.89	41.07	40.25	40.72
1644	NYSE	ENR	Fri, Jan 7, 2022	40.33	40.91	40.26	40.79
1643	NYSE	ENR	Thu, Jan 6, 2022	40.73	40.90	40.25	40.26
1642	NYSE	ENR	Wed, Jan 5, 2022	40.80	41.29	40.47	40.50
1641	NYSE	ENR	Tue, Jan 4, 2022	40.87	41.30	40.72	40.79
1640	NYSE	ENR	Mon, Jan 3, 2022	40.01	40.78	40.01	40.72
1639	NYSE	ENR	Fri, Dec 31, 2021	39.42	40.23	39.33	40.10
1638	NYSE	ENR	Thu, Dec 30, 2021	39.83	39.95	39.14	39.42
1637	NYSE	ENR	Wed, Dec 29, 2021	39.24	39.86	39.22	39.84
1636	NYSE	ENR	Tue, Dec 28, 2021	39.13	39.47	38.81	39.28
1635	NYSE	ENR	Mon, Dec 27, 2021	38.52	39.15	38.32	39.04
1634	NYSE	ENR	Thu, Dec 23, 2021	38.26	38.83	38.18	38.50
1633	NYSE	ENR	Wed, Dec 22, 2021	38.12	38.43	37.75	38.25
1632	NYSE	ENR	Tue, Dec 21, 2021	37.70	38.20	37.02	38.07
1631	NYSE	ENR	Mon, Dec 20, 2021	37.51	37.82	37.05	37.67
1630	NYSE	ENR	Fri, Dec 17, 2021	38.09	38.37	37.56	37.78
1629	NYSE	ENR	Thu, Dec 16, 2021	38.44	38.86	37.74	38.09
1628	NYSE	ENR	Wed, Dec 15, 2021	39.39	39.64	38.27	38.35
1627	NYSE	ENR	Tue, Dec 14, 2021	39.13	39.88	39.00	39.41
1626	NYSE	ENR	Mon, Dec 13, 2021	39.13	39.54	38.66	39.00
1625	NYSE	ENR	Fri, Dec 10, 2021	39.50	39.89	39.30	39.38
1624	NYSE	ENR	Thu, Dec 9, 2021	39.40	39.92	39.12	39.46
1623	NYSE	ENR	Wed, Dec 8, 2021	39.41	39.83	39.28	39.49
1622	NYSE	ENR	Tue, Dec 7, 2021	39.34	39.66	38.95	39.15
1621	NYSE	ENR	Mon, Dec 6, 2021	38.86	39.66	38.56	39.30
1620	NYSE	ENR	Fri, Dec 3, 2021	37.74	38.63	37.67	38.43
1619	NYSE	ENR	Thu, Dec 2, 2021	37.46	37.95	37.32	37.62
1618	NYSE	ENR	Wed, Dec 1, 2021	37.72	38.29	37.15	37.24
1617	NYSE	ENR	Tue, Nov 30, 2021	37.01	37.47	36.70	37.19
1616	NYSE	ENR	Mon, Nov 29, 2021	38.69	38.69	37.22	37.38
1615	NYSE	ENR	Fri, Nov 26, 2021	38.90	39.04	37.99	38.49
1614	NYSE	ENR	Wed, Nov 24, 2021	39.27	39.68	38.88	39.55
1613	NYSE	ENR	Tue, Nov 23, 2021	39.12	39.57	38.97	39.29
1612	NYSE	ENR	Mon, Nov 22, 2021	38.08	39.15	38.03	39.07
1611	NYSE	ENR	Fri, Nov 19, 2021	37.42	38.46	37.42	38.07
1610	NYSE	ENR	Thu, Nov 18, 2021	39.09	39.23	37.42	37.66
1609	NYSE	ENR	Wed, Nov 17, 2021	39.31	39.51	38.57	38.86
1608	NYSE	ENR	Tue, Nov 16, 2021	38.82	39.55	38.76	39.32
1607	NYSE	ENR	Mon, Nov 15, 2021	38.44	38.81	38.19	38.75
1606	NYSE	ENR	Fri, Nov 12, 2021	39.85	40.00	38.20	38.35
1605	NYSE	ENR	Thu, Nov 11, 2021	39.00	39.98	39.00	39.92
1604	NYSE	ENR	Wed, Nov 10, 2021	38.55	40.40	38.42	39.32
1603	NYSE	ENR	Tue, Nov 9, 2021	38.40	38.76	38.10	38.55
1602	NYSE	ENR	Mon, Nov 8, 2021	38.72	38.90	38.20	38.41
1601	NYSE	ENR	Fri, Nov 5, 2021	38.17	38.73	38.15	38.54
1600	NYSE	ENR	Thu, Nov 4, 2021	37.90	38.39	37.71	37.82
1599	NYSE	ENR	Wed, Nov 3, 2021	37.43	38.17	37.43	38.00
1598	NYSE	ENR	Tue, Nov 2, 2021	37.42	37.90	37.01	37.50
1597	NYSE	ENR	Mon, Nov 1, 2021	36.55	37.35	36.49	37.27
1596	NYSE	ENR	Fri, Oct 29, 2021	36.55	36.99	36.36	36.47
1595	NYSE	ENR	Thu, Oct 28, 2021	36.42	36.68	36.20	36.66
1594	NYSE	ENR	Wed, Oct 27, 2021	36.78	36.87	36.14	36.28
1593	NYSE	ENR	Tue, Oct 26, 2021	37.31	37.59	36.69	36.79
1592	NYSE	ENR	Mon, Oct 25, 2021	36.96	37.31	36.44	37.22
1591	NYSE	ENR	Fri, Oct 22, 2021	37.22	37.25	36.78	37.02
1590	NYSE	ENR	Thu, Oct 21, 2021	37.32	37.70	37.21	37.38
1589	NYSE	ENR	Wed, Oct 20, 2021	37.19	37.84	37.19	37.42
1588	NYSE	ENR	Tue, Oct 19, 2021	37.28	37.36	36.68	37.27
1587	NYSE	ENR	Mon, Oct 18, 2021	37.52	37.88	37.17	37.19
1586	NYSE	ENR	Fri, Oct 15, 2021	38.57	38.83	37.71	37.96
1585	NYSE	ENR	Thu, Oct 14, 2021	38.15	38.34	37.85	38.10
1584	NYSE	ENR	Wed, Oct 13, 2021	38.28	38.29	37.69	37.95
1583	NYSE	ENR	Tue, Oct 12, 2021	38.18	38.66	37.95	38.23
1582	NYSE	ENR	Mon, Oct 11, 2021	38.96	39.10	38.39	38.40
1581	NYSE	ENR	Fri, Oct 8, 2021	39.22	39.55	38.97	38.97
1580	NYSE	ENR	Thu, Oct 7, 2021	39.54	40.07	39.23	39.26
1579	NYSE	ENR	Wed, Oct 6, 2021	39.26	39.62	39.03	39.47
1578	NYSE	ENR	Tue, Oct 5, 2021	40.03	40.45	39.22	39.54
1577	NYSE	ENR	Mon, Oct 4, 2021	39.52	40.06	39.38	39.88
1576	NYSE	ENR	Fri, Oct 1, 2021	39.11	39.94	38.82	39.64
1575	NYSE	ENR	Thu, Sep 30, 2021	39.94	39.94	39.04	39.05
1574	NYSE	ENR	Wed, Sep 29, 2021	39.43	39.97	39.11	39.78
1573	NYSE	ENR	Tue, Sep 28, 2021	39.61	40.01	39.20	39.43
1572	NYSE	ENR	Mon, Sep 27, 2021	38.82	39.99	38.71	39.55
1571	NYSE	ENR	Fri, Sep 24, 2021	38.58	38.79	38.05	38.52
1570	NYSE	ENR	Thu, Sep 23, 2021	37.64	38.84	37.55	38.65
1569	NYSE	ENR	Wed, Sep 22, 2021	37.32	37.85	37.29	37.62
1568	NYSE	ENR	Tue, Sep 21, 2021	38.00	38.19	36.99	37.15
1567	NYSE	ENR	Mon, Sep 20, 2021	38.14	38.60	37.66	37.99
1566	NYSE	ENR	Fri, Sep 17, 2021	38.62	38.75	38.28	38.61
1565	NYSE	ENR	Thu, Sep 16, 2021	38.42	38.71	37.83	38.44
1564	NYSE	ENR	Wed, Sep 15, 2021	38.10	38.57	37.95	38.39
1563	NYSE	ENR	Tue, Sep 14, 2021	38.86	38.89	37.81	38.20
1562	NYSE	ENR	Mon, Sep 13, 2021	38.30	38.99	38.30	38.86
1561	NYSE	ENR	Fri, Sep 10, 2021	38.77	39.16	38.17	38.18
1560	NYSE	ENR	Thu, Sep 9, 2021	39.45	39.45	38.52	38.67
1559	NYSE	ENR	Wed, Sep 8, 2021	38.53	39.65	38.49	39.54
1558	NYSE	ENR	Tue, Sep 7, 2021	39.75	39.75	38.68	38.70
1557	NYSE	ENR	Fri, Sep 3, 2021	39.45	39.92	39.40	39.77
1556	NYSE	ENR	Thu, Sep 2, 2021	39.85	39.92	39.56	39.62
1555	NYSE	ENR	Wed, Sep 1, 2021	39.44	39.90	39.34	39.65
1554	NYSE	ENR	Tue, Aug 31, 2021	39.57	39.71	39.10	39.34
1553	NYSE	ENR	Mon, Aug 30, 2021	39.25	39.80	39.19	39.46
1552	NYSE	ENR	Fri, Aug 27, 2021	38.88	39.50	38.86	39.11
1551	NYSE	ENR	Thu, Aug 26, 2021	39.00	39.13	38.38	38.83
1550	NYSE	ENR	Wed, Aug 25, 2021	38.90	39.26	38.79	39.00
1549	NYSE	ENR	Tue, Aug 24, 2021	38.89	39.34	38.45	38.89
1548	NYSE	ENR	Mon, Aug 23, 2021	39.65	39.89	38.70	38.80
1547	NYSE	ENR	Fri, Aug 20, 2021	39.37	40.32	39.37	39.69
1546	NYSE	ENR	Thu, Aug 19, 2021	39.31	39.88	39.03	39.14
1545	NYSE	ENR	Wed, Aug 18, 2021	40.72	40.86	39.68	39.72
1544	NYSE	ENR	Tue, Aug 17, 2021	40.07	40.89	39.89	40.69
1543	NYSE	ENR	Mon, Aug 16, 2021	40.70	41.19	40.24	40.29
1542	NYSE	ENR	Fri, Aug 13, 2021	41.12	41.45	40.61	40.66
1541	NYSE	ENR	Thu, Aug 12, 2021	40.56	40.75	40.10	40.61
1540	NYSE	ENR	Wed, Aug 11, 2021	40.14	41.04	40.07	40.64
1539	NYSE	ENR	Tue, Aug 10, 2021	40.00	40.44	38.85	39.80
1538	NYSE	ENR	Mon, Aug 9, 2021	40.49	42.24	39.91	40.55
1537	NYSE	ENR	Fri, Aug 6, 2021	41.55	41.55	40.60	40.80
1536	NYSE	ENR	Thu, Aug 5, 2021	41.29	41.84	41.13	41.19
1535	NYSE	ENR	Wed, Aug 4, 2021	42.11	42.48	41.02	41.15
1534	NYSE	ENR	Tue, Aug 3, 2021	42.17	42.67	41.53	42.52
1533	NYSE	ENR	Mon, Aug 2, 2021	43.02	43.10	42.01	42.17
1532	NYSE	ENR	Fri, Jul 30, 2021	42.58	43.16	42.45	42.85
1531	NYSE	ENR	Thu, Jul 29, 2021	42.30	42.80	41.90	42.76
1530	NYSE	ENR	Wed, Jul 28, 2021	41.77	42.32	41.54	41.94
1529	NYSE	ENR	Tue, Jul 27, 2021	41.58	41.94	41.34	41.76
1528	NYSE	ENR	Mon, Jul 26, 2021	40.64	41.82	40.61	41.63
1527	NYSE	ENR	Fri, Jul 23, 2021	40.45	40.88	40.15	40.65
1526	NYSE	ENR	Thu, Jul 22, 2021	41.11	41.25	40.36	40.55
1525	NYSE	ENR	Wed, Jul 21, 2021	40.89	41.59	40.80	41.15
1524	NYSE	ENR	Tue, Jul 20, 2021	40.98	41.47	40.65	40.70
1523	NYSE	ENR	Mon, Jul 19, 2021	40.44	41.20	40.34	40.92
1522	NYSE	ENR	Fri, Jul 16, 2021	41.23	41.69	40.92	41.01
1521	NYSE	ENR	Thu, Jul 15, 2021	41.37	41.61	40.69	41.07
1520	NYSE	ENR	Wed, Jul 14, 2021	41.93	42.30	41.20	41.47
1519	NYSE	ENR	Tue, Jul 13, 2021	42.54	42.90	41.50	41.66
1518	NYSE	ENR	Mon, Jul 12, 2021	42.51	42.96	41.98	42.93
1517	NYSE	ENR	Fri, Jul 9, 2021	42.25	42.95	42.18	42.78
1516	NYSE	ENR	Thu, Jul 8, 2021	42.14	42.70	41.64	42.10
1515	NYSE	ENR	Wed, Jul 7, 2021	42.66	43.15	42.39	42.79
1514	NYSE	ENR	Tue, Jul 6, 2021	42.27	42.89	42.05	42.79
1513	NYSE	ENR	Fri, Jul 2, 2021	43.18	43.18	41.99	42.27
1512	NYSE	ENR	Thu, Jul 1, 2021	43.17	43.58	42.78	43.21
1511	NYSE	ENR	Wed, Jun 30, 2021	43.43	43.52	42.35	42.98
1510	NYSE	ENR	Tue, Jun 29, 2021	43.66	44.16	43.37	43.60
1509	NYSE	ENR	Mon, Jun 28, 2021	42.40	43.38	41.97	43.31
1508	NYSE	ENR	Fri, Jun 25, 2021	42.41	42.88	42.01	42.20
1507	NYSE	ENR	Thu, Jun 24, 2021	42.70	42.70	42.33	42.50
1506	NYSE	ENR	Wed, Jun 23, 2021	42.51	43.00	42.25	42.46
1505	NYSE	ENR	Tue, Jun 22, 2021	42.45	42.86	42.12	42.56
1504	NYSE	ENR	Mon, Jun 21, 2021	42.78	42.92	42.39	42.47
1503	NYSE	ENR	Fri, Jun 18, 2021	42.65	42.99	42.40	42.54
1502	NYSE	ENR	Thu, Jun 17, 2021	43.30	43.45	42.78	43.18
1501	NYSE	ENR	Wed, Jun 16, 2021	44.59	44.59	43.45	43.45
1500	NYSE	ENR	Tue, Jun 15, 2021	44.27	44.79	44.17	44.56
1499	NYSE	ENR	Mon, Jun 14, 2021	44.87	44.95	44.17	44.34
1498	NYSE	ENR	Fri, Jun 11, 2021	44.43	44.73	44.00	44.70
1497	NYSE	ENR	Thu, Jun 10, 2021	44.74	45.09	44.00	44.22
1496	NYSE	ENR	Wed, Jun 9, 2021	44.01	44.37	43.85	44.36
1495	NYSE	ENR	Tue, Jun 8, 2021	44.12	44.33	43.45	44.06
1494	NYSE	ENR	Mon, Jun 7, 2021	45.00	45.17	43.80	44.15
1493	NYSE	ENR	Fri, Jun 4, 2021	45.89	46.00	44.81	45.20
1492	NYSE	ENR	Thu, Jun 3, 2021	44.61	45.69	44.17	45.66
1491	NYSE	ENR	Wed, Jun 2, 2021	46.51	46.58	44.19	44.74
1490	NYSE	ENR	Tue, Jun 1, 2021	46.25	46.45	45.72	46.33
1489	NYSE	ENR	Fri, May 28, 2021	45.88	46.06	45.60	46.04
1488	NYSE	ENR	Thu, May 27, 2021	46.20	46.69	45.89	45.91
1487	NYSE	ENR	Wed, May 26, 2021	46.05	46.47	45.79	46.22
1486	NYSE	ENR	Tue, May 25, 2021	46.38	46.52	46.01	46.02
1485	NYSE	ENR	Mon, May 24, 2021	46.29	46.85	46.15	46.29
1484	NYSE	ENR	Fri, May 21, 2021	45.80	46.43	45.62	45.98
1483	NYSE	ENR	Thu, May 20, 2021	45.96	46.43	45.78	45.69
1482	NYSE	ENR	Wed, May 19, 2021	46.10	46.45	45.48	45.99
1481	NYSE	ENR	Tue, May 18, 2021	47.47	47.79	46.41	46.46
1480	NYSE	ENR	Mon, May 17, 2021	47.91	48.15	47.43	47.55
1479	NYSE	ENR	Fri, May 14, 2021	47.55	48.01	47.15	47.99
1478	NYSE	ENR	Thu, May 13, 2021	47.19	48.12	46.80	47.21
1477	NYSE	ENR	Wed, May 12, 2021	49.31	49.49	47.17	47.21
1476	NYSE	ENR	Tue, May 11, 2021	50.51	50.51	49.31	49.85
1475	NYSE	ENR	Mon, May 10, 2021	51.00	51.20	49.19	50.53
1474	NYSE	ENR	Fri, May 7, 2021	49.43	50.76	49.09	50.53
1473	NYSE	ENR	Thu, May 6, 2021	48.99	49.49	48.47	49.38
1472	NYSE	ENR	Wed, May 5, 2021	49.96	49.40	48.30	48.68
1471	NYSE	ENR	Tue, May 4, 2021	49.70	50.19	49.41	49.96
1470	NYSE	ENR	Mon, May 3, 2021	49.90	50.55	49.39	49.76
1469	NYSE	ENR	Fri, Apr 30, 2021	49.47	50.00	49.10	49.30
1468	NYSE	ENR	Thu, Apr 29, 2021	49.78	50.20	49.63	49.72
1467	NYSE	ENR	Wed, Apr 28, 2021	49.98	50.27	49.36	49.92
1466	NYSE	ENR	Tue, Apr 27, 2021	50.00	50.10	49.56	49.87
1465	NYSE	ENR	Mon, Apr 26, 2021	50.37	50.75	50.08	50.10
1464	NYSE	ENR	Fri, Apr 23, 2021	50.96	51.11	50.45	50.64
1463	NYSE	ENR	Thu, Apr 22, 2021	50.43	50.96	50.29	50.51
1462	NYSE	ENR	Wed, Apr 21, 2021	50.46	51.38	50.38	50.52
1461	NYSE	ENR	Tue, Apr 20, 2021	50.00	50.69	49.81	50.38
1460	NYSE	ENR	Mon, Apr 19, 2021	49.36	50.23	49.35	50.05
1459	NYSE	ENR	Fri, Apr 16, 2021	49.88	50.29	49.46	49.67
1458	NYSE	ENR	Thu, Apr 15, 2021	48.92	49.48	48.55	49.48
1457	NYSE	ENR	Wed, Apr 14, 2021	48.56	48.83	48.19	48.56
1456	NYSE	ENR	Tue, Apr 13, 2021	48.70	48.99	48.18	48.45
1455	NYSE	ENR	Mon, Apr 12, 2021	48.83	49.08	48.58	49.07
1454	NYSE	ENR	Fri, Apr 9, 2021	48.88	49.02	47.98	48.88
1453	NYSE	ENR	Thu, Apr 8, 2021	47.51	49.03	47.43	48.94
1452	NYSE	ENR	Wed, Apr 7, 2021	47.50	47.89	47.07	47.62
1451	NYSE	ENR	Tue, Apr 6, 2021	47.63	48.40	47.21	47.51
1450	NYSE	ENR	Mon, Apr 5, 2021	48.65	48.65	47.29	47.63
1449	NYSE	ENR	Thu, Apr 1, 2021	47.43	48.55	46.96	48.37
1448	NYSE	ENR	Wed, Mar 31, 2021	48.38	48.88	47.43	47.46
1447	NYSE	ENR	Tue, Mar 30, 2021	48.73	49.30	48.13	48.32
1446	NYSE	ENR	Mon, Mar 29, 2021	48.36	48.98	47.91	48.69
1445	NYSE	ENR	Fri, Mar 26, 2021	47.89	48.93	47.34	48.19
1444	NYSE	ENR	Thu, Mar 25, 2021	46.03	47.78	45.69	47.60
1443	NYSE	ENR	Wed, Mar 24, 2021	46.17	47.10	45.71	45.99
1442	NYSE	ENR	Tue, Mar 23, 2021	46.68	46.82	45.28	45.81
1441	NYSE	ENR	Mon, Mar 22, 2021	47.23	47.42	46.49	47.04
1440	NYSE	ENR	Fri, Mar 19, 2021	47.62	48.58	47.31	47.40
1439	NYSE	ENR	Thu, Mar 18, 2021	48.61	49.32	47.47	47.50
1438	NYSE	ENR	Wed, Mar 17, 2021	48.77	49.65	48.32	49.01
1437	NYSE	ENR	Tue, Mar 16, 2021	49.02	49.26	48.06	48.63
1436	NYSE	ENR	Mon, Mar 15, 2021	48.00	49.06	47.88	49.01
1435	NYSE	ENR	Fri, Mar 12, 2021	46.61	48.04	46.42	47.98
1434	NYSE	ENR	Thu, Mar 11, 2021	46.06	46.77	45.82	46.31
1433	NYSE	ENR	Wed, Mar 10, 2021	44.42	46.11	44.42	45.81
1432	NYSE	ENR	Tue, Mar 9, 2021	44.08	45.12	43.83	44.48
1431	NYSE	ENR	Mon, Mar 8, 2021	44.64	45.48	43.95	43.95
1430	NYSE	ENR	Fri, Mar 5, 2021	43.39	44.79	42.79	44.67
1429	NYSE	ENR	Thu, Mar 4, 2021	42.39	43.47	41.76	42.84
1428	NYSE	ENR	Wed, Mar 3, 2021	42.40	42.84	41.76	42.38
1427	NYSE	ENR	Tue, Mar 2, 2021	42.10	42.42	41.60	42.16
1426	NYSE	ENR	Mon, Mar 1, 2021	42.78	43.15	42.18	42.19
1425	NYSE	ENR	Fri, Feb 26, 2021	42.06	42.44	41.14	41.80
1424	NYSE	ENR	Thu, Feb 25, 2021	43.05	43.45	41.84	41.93
1423	NYSE	ENR	Wed, Feb 24, 2021	43.18	43.88	42.65	42.95
1422	NYSE	ENR	Tue, Feb 23, 2021	44.66	44.68	43.37	43.90
1421	NYSE	ENR	Mon, Feb 22, 2021	43.95	45.18	43.28	44.49
1420	NYSE	ENR	Fri, Feb 19, 2021	46.30	46.73	44.12	44.15
1419	NYSE	ENR	Thu, Feb 18, 2021	47.10	47.46	46.14	46.18
1418	NYSE	ENR	Wed, Feb 17, 2021	46.21	47.72	46.19	47.24
1417	NYSE	ENR	Tue, Feb 16, 2021	46.95	47.10	46.12	46.42
1416	NYSE	ENR	Fri, Feb 12, 2021	45.65	46.87	44.92	46.82
1415	NYSE	ENR	Thu, Feb 11, 2021	46.34	46.48	45.11	45.70
1414	NYSE	ENR	Wed, Feb 10, 2021	46.95	47.53	46.02	46.25
1413	NYSE	ENR	Tue, Feb 9, 2021	47.98	48.11	46.47	46.62
1412	NYSE	ENR	Mon, Feb 8, 2021	51.75	52.85	48.00	48.73
1411	NYSE	ENR	Fri, Feb 5, 2021	47.31	48.66	47.31	47.38
1410	NYSE	ENR	Thu, Feb 4, 2021	46.81	47.82	45.88	46.77
1409	NYSE	ENR	Wed, Feb 3, 2021	46.70	47.07	46.01	46.51
1408	NYSE	ENR	Tue, Feb 2, 2021	44.72	46.95	44.35	46.75
1407	NYSE	ENR	Mon, Feb 1, 2021	44.34	44.63	43.13	44.17
1406	NYSE	ENR	Fri, Jan 29, 2021	44.74	45.01	43.50	43.84
1405	NYSE	ENR	Thu, Jan 28, 2021	45.39	45.77	43.77	44.74
1404	NYSE	ENR	Wed, Jan 27, 2021	46.14	47.74	45.37	45.40
1403	NYSE	ENR	Tue, Jan 26, 2021	48.61	48.76	46.63	46.70
1402	NYSE	ENR	Mon, Jan 25, 2021	48.04	49.74	47.90	48.51
1401	NYSE	ENR	Fri, Jan 22, 2021	47.75	48.24	47.48	48.00
1400	NYSE	ENR	Thu, Jan 21, 2021	48.10	48.48	47.73	47.82
1399	NYSE	ENR	Wed, Jan 20, 2021	47.90	48.50	47.71	48.10
1398	NYSE	ENR	Tue, Jan 19, 2021	48.36	49.18	47.82	48.01
1397	NYSE	ENR	Fri, Jan 15, 2021	47.65	48.44	46.93	48.01
1396	NYSE	ENR	Thu, Jan 14, 2021	46.79	47.88	46.24	47.64
1395	NYSE	ENR	Wed, Jan 13, 2021	46.62	46.85	45.92	46.38
1394	NYSE	ENR	Tue, Jan 12, 2021	45.71	46.82	45.67	46.55
1393	NYSE	ENR	Mon, Jan 11, 2021	45.75	46.31	45.42	45.78
1392	NYSE	ENR	Fri, Jan 8, 2021	45.73	45.93	45.14	45.92
1391	NYSE	ENR	Thu, Jan 7, 2021	44.92	46.00	44.53	45.73
1390	NYSE	ENR	Wed, Jan 6, 2021	43.17	44.83	42.79	44.81
1389	NYSE	ENR	Tue, Jan 5, 2021	42.25	43.34	42.24	43.04
1388	NYSE	ENR	Mon, Jan 4, 2021	42.37	42.68	41.67	42.24
1387	NYSE	ENR	Thu, Dec 31, 2020	43.10	43.31	42.03	42.18
1386	NYSE	ENR	Wed, Dec 30, 2020	43.60	44.04	42.67	43.03
1385	NYSE	ENR	Tue, Dec 29, 2020	44.15	44.31	43.54	43.65
1384	NYSE	ENR	Mon, Dec 28, 2020	43.80	44.30	43.69	43.85
1383	NYSE	ENR	Thu, Dec 24, 2020	43.46	43.73	43.03	43.62
1382	NYSE	ENR	Wed, Dec 23, 2020	43.28	43.74	42.95	43.31
1381	NYSE	ENR	Tue, Dec 22, 2020	42.60	43.23	42.43	42.92
1380	NYSE	ENR	Mon, Dec 21, 2020	42.07	42.77	41.32	42.65
1379	NYSE	ENR	Fri, Dec 18, 2020	43.41	43.84	42.39	42.69
1378	NYSE	ENR	Thu, Dec 17, 2020	43.25	43.50	42.75	43.26
1377	NYSE	ENR	Wed, Dec 16, 2020	42.72	43.38	42.72	42.97
1376	NYSE	ENR	Tue, Dec 15, 2020	42.61	42.89	42.07	42.47
1375	NYSE	ENR	Mon, Dec 14, 2020	42.62	43.10	42.15	42.34
1374	NYSE	ENR	Fri, Dec 11, 2020	43.15	43.57	42.39	42.39
1373	NYSE	ENR	Thu, Dec 10, 2020	42.86	43.69	42.71	43.39
1372	NYSE	ENR	Wed, Dec 9, 2020	43.37	43.83	42.77	42.94
1371	NYSE	ENR	Tue, Dec 8, 2020	42.83	43.18	42.30	43.03
1370	NYSE	ENR	Mon, Dec 7, 2020	43.09	43.60	42.60	42.96
1369	NYSE	ENR	Fri, Dec 4, 2020	43.26	43.97	43.16	43.27
1368	NYSE	ENR	Thu, Dec 3, 2020	42.51	43.65	42.48	43.08
1367	NYSE	ENR	Wed, Dec 2, 2020	41.75	42.72	41.44	42.54
1366	NYSE	ENR	Tue, Dec 1, 2020	41.72	42.66	41.70	41.89
1365	NYSE	ENR	Mon, Nov 30, 2020	41.79	42.01	41.25	41.89
1364	NYSE	ENR	Fri, Nov 27, 2020	41.70	42.01	41.35	41.83
1363	NYSE	ENR	Wed, Nov 25, 2020	41.50	42.59	41.39	41.71
1362	NYSE	ENR	Tue, Nov 24, 2020	41.78	42.18	40.91	41.64
1361	NYSE	ENR	Mon, Nov 23, 2020	41.50	41.81	40.74	41.44
1360	NYSE	ENR	Fri, Nov 20, 2020	41.55	41.95	40.90	41.26
1359	NYSE	ENR	Thu, Nov 19, 2020	41.19	41.98	41.12	41.43
1358	NYSE	ENR	Wed, Nov 18, 2020	42.08	42.57	41.20	41.22
1357	NYSE	ENR	Tue, Nov 17, 2020	42.44	43.09	41.89	42.15
1356	NYSE	ENR	Mon, Nov 16, 2020	42.43	43.02	40.56	42.98
1355	NYSE	ENR	Fri, Nov 13, 2020	40.74	42.77	40.70	42.21
1354	NYSE	ENR	Thu, Nov 12, 2020	42.34	43.51	40.10	40.20
1353	NYSE	ENR	Wed, Nov 11, 2020	47.88	48.62	46.86	47.18
1352	NYSE	ENR	Tue, Nov 10, 2020	46.93	47.71	46.30	47.36
1351	NYSE	ENR	Mon, Nov 9, 2020	47.39	47.88	45.32	46.30
1350	NYSE	ENR	Fri, Nov 6, 2020	44.75	45.56	44.13	45.20
1349	NYSE	ENR	Thu, Nov 5, 2020	43.74	44.90	43.43	44.50
1348	NYSE	ENR	Wed, Nov 4, 2020	42.09	43.72	42.09	43.30
1347	NYSE	ENR	Tue, Nov 3, 2020	42.05	42.87	41.70	42.66
1346	NYSE	ENR	Mon, Nov 2, 2020	39.73	41.52	39.62	41.50
1345	NYSE	ENR	Fri, Oct 30, 2020	39.35	39.66	38.67	39.35
1344	NYSE	ENR	Thu, Oct 29, 2020	39.19	40.01	38.66	39.50
1343	NYSE	ENR	Wed, Oct 28, 2020	39.70	40.17	38.74	39.25
1342	NYSE	ENR	Tue, Oct 27, 2020	41.75	41.81	40.36	40.44
1341	NYSE	ENR	Mon, Oct 26, 2020	40.82	41.67	40.82	41.56
1340	NYSE	ENR	Fri, Oct 23, 2020	41.69	41.98	40.68	41.29
1339	NYSE	ENR	Thu, Oct 22, 2020	40.92	41.68	40.42	41.38
1338	NYSE	ENR	Wed, Oct 21, 2020	41.17	41.43	40.62	40.98
1337	NYSE	ENR	Tue, Oct 20, 2020	41.36	41.93	41.04	41.12
1336	NYSE	ENR	Mon, Oct 19, 2020	41.75	41.93	40.82	40.98
1335	NYSE	ENR	Fri, Oct 16, 2020	41.58	41.84	40.98	41.64
1334	NYSE	ENR	Thu, Oct 15, 2020	40.87	41.84	40.75	41.71
1333	NYSE	ENR	Wed, Oct 14, 2020	41.97	42.59	41.10	41.41
1332	NYSE	ENR	Tue, Oct 13, 2020	41.39	42.02	40.88	41.93
1331	NYSE	ENR	Mon, Oct 12, 2020	41.40	42.15	41.14	41.37
1330	NYSE	ENR	Fri, Oct 9, 2020	41.14	41.58	40.52	41.22
1329	NYSE	ENR	Thu, Oct 8, 2020	40.69	41.30	40.46	41.07
1328	NYSE	ENR	Wed, Oct 7, 2020	41.35	41.71	40.43	40.49
1327	NYSE	ENR	Tue, Oct 6, 2020	41.21	41.95	41.02	41.15
1326	NYSE	ENR	Mon, Oct 5, 2020	40.80	41.32	40.46	41.21
1325	NYSE	ENR	Fri, Oct 2, 2020	39.69	41.05	39.56	40.46
1324	NYSE	ENR	Thu, Oct 1, 2020	39.21	40.48	38.95	40.24
1323	NYSE	ENR	Wed, Sep 30, 2020	39.20	39.85	38.87	39.14
1322	NYSE	ENR	Tue, Sep 29, 2020	39.80	40.10	39.27	39.31
1321	NYSE	ENR	Mon, Sep 28, 2020	39.98	40.42	39.57	39.64
1320	NYSE	ENR	Fri, Sep 25, 2020	38.95	39.72	38.87	39.41
1319	NYSE	ENR	Thu, Sep 24, 2020	39.00	39.64	38.59	39.14
1318	NYSE	ENR	Wed, Sep 23, 2020	39.72	40.31	39.11	39.20
1317	NYSE	ENR	Tue, Sep 22, 2020	39.92	40.26	39.32	39.72
1316	NYSE	ENR	Mon, Sep 21, 2020	39.30	39.72	39.08	39.51
1315	NYSE	ENR	Fri, Sep 18, 2020	40.31	40.43	39.13	40.00
1314	NYSE	ENR	Thu, Sep 17, 2020	40.20	40.80	39.50	40.24
1313	NYSE	ENR	Wed, Sep 16, 2020	40.18	40.96	39.82	40.42
1312	NYSE	ENR	Tue, Sep 15, 2020	40.98	41.66	40.02	40.08
1311	NYSE	ENR	Mon, Sep 14, 2020	41.65	41.69	40.73	40.80
1310	NYSE	ENR	Fri, Sep 11, 2020	40.89	41.77	40.67	41.23
1309	NYSE	ENR	Thu, Sep 10, 2020	43.67	44.61	40.62	40.67
1308	NYSE	ENR	Wed, Sep 9, 2020	44.46	44.75	43.37	43.60
1307	NYSE	ENR	Tue, Sep 8, 2020	45.43	45.59	43.90	44.17
1306	NYSE	ENR	Fri, Sep 4, 2020	45.92	46.06	44.39	45.80
1305	NYSE	ENR	Thu, Sep 3, 2020	46.50	46.75	44.67	45.62
1304	NYSE	ENR	Wed, Sep 2, 2020	46.50	46.91	46.26	46.60
1303	NYSE	ENR	Tue, Sep 1, 2020	46.55	48.26	46.29	46.67
1302	NYSE	ENR	Mon, Aug 31, 2020	47.08	47.19	46.25	46.29
1301	NYSE	ENR	Fri, Aug 28, 2020	47.20	47.26	46.40	47.08
1300	NYSE	ENR	Thu, Aug 27, 2020	48.44	48.66	46.96	47.10
1299	NYSE	ENR	Wed, Aug 26, 2020	46.89	48.07	46.80	47.92
1298	NYSE	ENR	Tue, Aug 25, 2020	47.29	47.59	46.54	47.11
1297	NYSE	ENR	Mon, Aug 24, 2020	46.83	47.50	46.61	47.19
1296	NYSE	ENR	Fri, Aug 21, 2020	46.33	46.91	46.08	46.60
1295	NYSE	ENR	Thu, Aug 20, 2020	46.26	46.75	45.73	46.39
1294	NYSE	ENR	Wed, Aug 19, 2020	46.11	46.97	45.98	46.68
1293	NYSE	ENR	Tue, Aug 18, 2020	45.17	46.38	45.17	45.61
1292	NYSE	ENR	Mon, Aug 17, 2020	45.49	46.16	45.19	45.26
1291	NYSE	ENR	Fri, Aug 14, 2020	44.90	45.99	44.50	45.18
1290	NYSE	ENR	Thu, Aug 13, 2020	45.19	45.88	44.95	45.04
1289	NYSE	ENR	Wed, Aug 12, 2020	45.83	46.36	45.19	45.31
1288	NYSE	ENR	Tue, Aug 11, 2020	47.05	47.20	45.18	45.29
1287	NYSE	ENR	Mon, Aug 10, 2020	46.00	47.26	45.33	46.72
1286	NYSE	ENR	Fri, Aug 7, 2020	47.23	47.71	45.47	46.25
1285	NYSE	ENR	Thu, Aug 6, 2020	45.86	48.14	45.80	47.43
1284	NYSE	ENR	Wed, Aug 5, 2020	48.58	49.58	43.43	45.55
1283	NYSE	ENR	Tue, Aug 4, 2020	51.43	53.19	51.06	52.98
1282	NYSE	ENR	Mon, Aug 3, 2020	50.53	52.50	50.43	51.71
1281	NYSE	ENR	Fri, Jul 31, 2020	50.12	50.14	48.93	50.13
1280	NYSE	ENR	Thu, Jul 30, 2020	50.27	50.46	49.09	50.12
1279	NYSE	ENR	Wed, Jul 29, 2020	49.12	50.73	49.09	50.66
1278	NYSE	ENR	Tue, Jul 28, 2020	49.60	49.85	49.08	49.14
1277	NYSE	ENR	Mon, Jul 27, 2020	48.70	49.28	48.46	49.11
1276	NYSE	ENR	Fri, Jul 24, 2020	48.42	48.96	47.88	48.15
1275	NYSE	ENR	Thu, Jul 23, 2020	48.87	49.92	48.65	48.83
1274	NYSE	ENR	Wed, Jul 22, 2020	48.92	49.28	48.23	48.76
1273	NYSE	ENR	Tue, Jul 21, 2020	49.91	50.28	48.66	48.87
1272	NYSE	ENR	Mon, Jul 20, 2020	50.62	50.62	49.36	49.64
1271	NYSE	ENR	Fri, Jul 17, 2020	49.94	50.56	49.35	50.49
1270	NYSE	ENR	Thu, Jul 16, 2020	49.55	50.14	49.24	49.70
1269	NYSE	ENR	Wed, Jul 15, 2020	50.67	51.28	49.26	49.74
1268	NYSE	ENR	Tue, Jul 14, 2020	48.49	49.76	48.49	49.73
1267	NYSE	ENR	Mon, Jul 13, 2020	49.72	50.09	48.51	48.60
1266	NYSE	ENR	Fri, Jul 10, 2020	47.87	49.48	47.86	49.23
1265	NYSE	ENR	Thu, Jul 9, 2020	48.12	48.45	47.35	47.86
1264	NYSE	ENR	Wed, Jul 8, 2020	47.56	48.52	47.46	48.01
1263	NYSE	ENR	Tue, Jul 7, 2020	47.39	47.94	46.99	47.53
1262	NYSE	ENR	Mon, Jul 6, 2020	48.76	49.27	47.71	47.78
1261	NYSE	ENR	Thu, Jul 2, 2020	47.49	49.17	47.49	48.05
1260	NYSE	ENR	Wed, Jul 1, 2020	47.55	48.38	46.79	46.82
1259	NYSE	ENR	Tue, Jun 30, 2020	46.53	47.86	46.48	47.49
1258	NYSE	ENR	Mon, Jun 29, 2020	45.71	46.33	45.38	46.18
1257	NYSE	ENR	Fri, Jun 26, 2020	46.56	46.86	45.04	45.28
1256	NYSE	ENR	Thu, Jun 25, 2020	45.93	46.83	45.54	46.71
1255	NYSE	ENR	Wed, Jun 24, 2020	46.69	46.90	45.21	45.90
1254	NYSE	ENR	Tue, Jun 23, 2020	47.33	48.01	47.10	47.21
1253	NYSE	ENR	Mon, Jun 22, 2020	47.15	47.15	46.19	46.51
1252	NYSE	ENR	Fri, Jun 19, 2020	47.15	48.23	46.74	47.05
1251	NYSE	ENR	Thu, Jun 18, 2020	47.21	47.51	46.61	46.74
1250	NYSE	ENR	Wed, Jun 17, 2020	47.82	48.24	47.18	47.56
1249	NYSE	ENR	Tue, Jun 16, 2020	48.67	48.94	46.71	47.68
1248	NYSE	ENR	Mon, Jun 15, 2020	44.58	47.12	44.55	46.82
1247	NYSE	ENR	Fri, Jun 12, 2020	45.89	46.22	44.17	45.44
1246	NYSE	ENR	Thu, Jun 11, 2020	45.79	47.00	44.60	44.65
1245	NYSE	ENR	Wed, Jun 10, 2020	48.22	48.52	46.22	47.43
1244	NYSE	ENR	Tue, Jun 9, 2020	48.00	49.10	47.19	48.15
1243	NYSE	ENR	Mon, Jun 8, 2020	48.33	49.26	47.97	48.53
1242	NYSE	ENR	Fri, Jun 5, 2020	48.00	48.71	47.35	47.92
1241	NYSE	ENR	Thu, Jun 4, 2020	45.86	46.95	45.24	46.63
1240	NYSE	ENR	Wed, Jun 3, 2020	45.61	46.86	45.55	46.12
1239	NYSE	ENR	Tue, Jun 2, 2020	44.39	46.45	44.17	45.07
1238	NYSE	ENR	Mon, Jun 1, 2020	44.08	44.53	43.49	44.28
1237	NYSE	ENR	Fri, May 29, 2020	43.38	44.14	43.14	43.88
1236	NYSE	ENR	Thu, May 28, 2020	45.95	45.95	43.61	43.87
1235	NYSE	ENR	Wed, May 27, 2020	44.90	45.45	43.71	45.23
1234	NYSE	ENR	Tue, May 26, 2020	45.60	46.74	44.37	44.46
1233	NYSE	ENR	Fri, May 22, 2020	44.22	44.58	43.64	44.04
1232	NYSE	ENR	Thu, May 21, 2020	43.39	45.06	43.30	44.06
1231	NYSE	ENR	Wed, May 20, 2020	43.70	44.24	42.86	43.20
1230	NYSE	ENR	Tue, May 19, 2020	43.78	45.20	43.06	43.14
1229	NYSE	ENR	Mon, May 18, 2020	43.29	45.43	43.29	43.33
1228	NYSE	ENR	Fri, May 15, 2020	40.12	42.35	39.74	41.34
1227	NYSE	ENR	Thu, May 14, 2020	39.01	40.07	38.50	39.72
1226	NYSE	ENR	Wed, May 13, 2020	41.20	41.29	39.23	39.84
1225	NYSE	ENR	Tue, May 12, 2020	41.02	41.85	40.48	41.32
1224	NYSE	ENR	Mon, May 11, 2020	40.56	41.47	39.88	40.84
1223	NYSE	ENR	Fri, May 8, 2020	41.17	42.73	39.87	40.75
1222	NYSE	ENR	Thu, May 7, 2020	38.20	40.25	37.15	39.36
1221	NYSE	ENR	Wed, May 6, 2020	38.62	39.25	37.31	37.65
1220	NYSE	ENR	Tue, May 5, 2020	37.56	39.02	37.28	38.68
1219	NYSE	ENR	Mon, May 4, 2020	37.49	37.64	36.25	37.06
1218	NYSE	ENR	Fri, May 1, 2020	38.18	39.32	37.54	37.94
1217	NYSE	ENR	Thu, Apr 30, 2020	40.24	40.59	38.72	38.96
1216	NYSE	ENR	Wed, Apr 29, 2020	39.60	40.93	39.22	40.45
1215	NYSE	ENR	Tue, Apr 28, 2020	38.55	39.71	37.72	38.80
1214	NYSE	ENR	Mon, Apr 27, 2020	35.95	38.79	35.90	37.98
1213	NYSE	ENR	Fri, Apr 24, 2020	35.44	36.15	34.99	35.71
1212	NYSE	ENR	Thu, Apr 23, 2020	34.61	35.65	34.35	35.03
1211	NYSE	ENR	Wed, Apr 22, 2020	35.79	35.79	34.12	34.28
1210	NYSE	ENR	Tue, Apr 21, 2020	33.44	35.36	33.15	34.72
1209	NYSE	ENR	Mon, Apr 20, 2020	34.09	35.39	33.85	34.50
1208	NYSE	ENR	Fri, Apr 17, 2020	35.42	36.67	34.21	34.69
1207	NYSE	ENR	Thu, Apr 16, 2020	34.50	35.13	33.71	34.61
1206	NYSE	ENR	Wed, Apr 15, 2020	34.33	36.47	33.45	34.21
1205	NYSE	ENR	Tue, Apr 14, 2020	35.39	36.33	34.60	35.96
1204	NYSE	ENR	Mon, Apr 13, 2020	35.45	35.49	32.70	34.16
1203	NYSE	ENR	Thu, Apr 9, 2020	34.63	37.67	34.42	35.85
1202	NYSE	ENR	Wed, Apr 8, 2020	32.10	34.49	31.52	33.73
1201	NYSE	ENR	Tue, Apr 7, 2020	32.61	33.60	31.31	31.70
1200	NYSE	ENR	Mon, Apr 6, 2020	28.70	30.84	28.33	30.59
1199	NYSE	ENR	Fri, Apr 3, 2020	28.45	29.19	26.63	27.24
1198	NYSE	ENR	Thu, Apr 2, 2020	28.09	29.61	27.84	28.61
1197	NYSE	ENR	Wed, Apr 1, 2020	28.84	29.42	27.56	28.49
1196	NYSE	ENR	Tue, Mar 31, 2020	31.83	32.00	29.86	30.25
1195	NYSE	ENR	Mon, Mar 30, 2020	30.50	32.21	29.09	31.62
1194	NYSE	ENR	Fri, Mar 27, 2020	33.42	33.58	30.46	31.13
1193	NYSE	ENR	Thu, Mar 26, 2020	36.03	36.82	33.77	34.73
1192	NYSE	ENR	Wed, Mar 25, 2020	33.33	37.20	31.86	35.39
1191	NYSE	ENR	Tue, Mar 24, 2020	29.37	33.72	29.22	33.33
1190	NYSE	ENR	Mon, Mar 23, 2020	32.06	32.81	26.60	28.37
1189	NYSE	ENR	Fri, Mar 20, 2020	35.51	35.79	31.59	32.61
1188	NYSE	ENR	Thu, Mar 19, 2020	32.76	35.08	29.60	35.01
1187	NYSE	ENR	Wed, Mar 18, 2020	35.93	36.71	31.59	33.04
1186	NYSE	ENR	Tue, Mar 17, 2020	35.62	38.27	34.97	37.71
1185	NYSE	ENR	Mon, Mar 16, 2020	33.01	36.49	32.81	34.77
1184	NYSE	ENR	Fri, Mar 13, 2020	41.88	42.32	38.03	40.13
1183	NYSE	ENR	Thu, Mar 12, 2020	40.71	41.43	38.19	40.13
1182	NYSE	ENR	Wed, Mar 11, 2020	43.87	44.35	42.34	43.77
1181	NYSE	ENR	Tue, Mar 10, 2020	45.31	45.51	42.59	45.27
1180	NYSE	ENR	Mon, Mar 9, 2020	43.61	45.26	42.44	43.60
1179	NYSE	ENR	Fri, Mar 6, 2020	44.78	46.70	44.65	46.43
1178	NYSE	ENR	Thu, Mar 5, 2020	46.16	46.76	45.38	46.58
1177	NYSE	ENR	Wed, Mar 4, 2020	46.96	47.65	46.61	47.50
1176	NYSE	ENR	Tue, Mar 3, 2020	46.25	47.77	45.81	45.96
1175	NYSE	ENR	Mon, Mar 2, 2020	43.38	46.21	42.73	46.19
1174	NYSE	ENR	Fri, Feb 28, 2020	43.19	44.37	41.90	42.99
1173	NYSE	ENR	Thu, Feb 27, 2020	46.01	46.61	44.15	44.19
1172	NYSE	ENR	Wed, Feb 26, 2020	49.28	49.92	46.62	46.86
1171	NYSE	ENR	Tue, Feb 25, 2020	50.37	50.49	48.77	49.08
1170	NYSE	ENR	Mon, Feb 24, 2020	49.63	51.00	49.18	50.19
1169	NYSE	ENR	Fri, Feb 21, 2020	51.04	51.61	50.67	51.38
1168	NYSE	ENR	Thu, Feb 20, 2020	50.69	51.49	50.41	51.37
1167	NYSE	ENR	Wed, Feb 19, 2020	51.06	51.69	50.75	50.80
1166	NYSE	ENR	Tue, Feb 18, 2020	51.29	51.50	50.61	51.03
1165	NYSE	ENR	Fri, Feb 14, 2020	51.86	51.99	51.41	51.47
1164	NYSE	ENR	Thu, Feb 13, 2020	51.96	52.01	51.43	51.85
1163	NYSE	ENR	Wed, Feb 12, 2020	52.68	52.85	51.46	52.28
1162	NYSE	ENR	Tue, Feb 11, 2020	53.40	53.84	52.42	52.47
1161	NYSE	ENR	Mon, Feb 10, 2020	52.88	53.42	52.63	53.31
1160	NYSE	ENR	Fri, Feb 7, 2020	51.73	53.23	51.46	52.93
1159	NYSE	ENR	Thu, Feb 6, 2020	51.50	52.47	51.17	51.75
1158	NYSE	ENR	Wed, Feb 5, 2020	48.78	52.64	48.08	51.00
1157	NYSE	ENR	Tue, Feb 4, 2020	48.91	50.59	48.74	50.32
1156	NYSE	ENR	Mon, Feb 3, 2020	46.67	48.78	46.53	48.34
1155	NYSE	ENR	Fri, Jan 31, 2020	47.50	47.80	46.16	46.26
1154	NYSE	ENR	Thu, Jan 30, 2020	46.50	47.57	46.05	47.52
1153	NYSE	ENR	Wed, Jan 29, 2020	48.25	48.55	46.76	46.81
1152	NYSE	ENR	Tue, Jan 28, 2020	48.10	48.29	47.53	48.10
1151	NYSE	ENR	Mon, Jan 27, 2020	47.58	48.00	47.13	47.96
1150	NYSE	ENR	Fri, Jan 24, 2020	48.58	48.79	47.98	48.43
1149	NYSE	ENR	Thu, Jan 23, 2020	48.39	48.64	47.75	48.50
1148	NYSE	ENR	Wed, Jan 22, 2020	48.97	49.68	48.51	48.59
1147	NYSE	ENR	Tue, Jan 21, 2020	49.07	49.90	48.81	48.86
1146	NYSE	ENR	Fri, Jan 17, 2020	48.95	49.78	48.38	49.31
1145	NYSE	ENR	Thu, Jan 16, 2020	48.46	49.35	48.34	49.18
1144	NYSE	ENR	Wed, Jan 15, 2020	47.06	48.66	46.97	48.23
1143	NYSE	ENR	Tue, Jan 14, 2020	46.72	47.32	45.65	47.10
1142	NYSE	ENR	Mon, Jan 13, 2020	48.39	48.50	46.48	46.91
1141	NYSE	ENR	Fri, Jan 10, 2020	49.56	49.56	48.20	48.48
1140	NYSE	ENR	Thu, Jan 9, 2020	50.07	50.17	48.48	49.50
1139	NYSE	ENR	Wed, Jan 8, 2020	49.74	50.72	49.44	50.19
1138	NYSE	ENR	Tue, Jan 7, 2020	49.34	49.95	49.08	49.48
1137	NYSE	ENR	Mon, Jan 6, 2020	48.34	49.98	48.21	49.08
1136	NYSE	ENR	Fri, Jan 3, 2020	47.93	49.02	47.50	48.59
1135	NYSE	ENR	Thu, Jan 2, 2020	50.39	50.42	47.82	48.55
1134	NYSE	ENR	Tue, Dec 31, 2019	50.00	50.63	49.93	50.22
1133	NYSE	ENR	Mon, Dec 30, 2019	50.72	51.28	50.06	50.24
1132	NYSE	ENR	Fri, Dec 27, 2019	50.95	51.15	50.60	50.88
1131	NYSE	ENR	Thu, Dec 26, 2019	51.28	51.56	50.72	50.88
1130	NYSE	ENR	Tue, Dec 24, 2019	50.69	51.15	50.45	51.01
1129	NYSE	ENR	Mon, Dec 23, 2019	51.13	51.24	50.55	50.73
1128	NYSE	ENR	Fri, Dec 20, 2019	50.73	51.79	50.44	51.06
1127	NYSE	ENR	Thu, Dec 19, 2019	49.50	50.57	49.50	50.13
1126	NYSE	ENR	Wed, Dec 18, 2019	49.58	49.60	48.91	49.31
1125	NYSE	ENR	Tue, Dec 17, 2019	50.15	50.65	49.63	49.67
1124	NYSE	ENR	Mon, Dec 16, 2019	50.43	51.16	50.24	50.30
1123	NYSE	ENR	Fri, Dec 13, 2019	50.42	50.79	49.66	50.13
1122	NYSE	ENR	Thu, Dec 12, 2019	50.24	51.00	50.24	50.68
1121	NYSE	ENR	Wed, Dec 11, 2019	50.56	50.67	50.02	50.19
1120	NYSE	ENR	Tue, Dec 10, 2019	51.06	51.47	50.18	50.56
1119	NYSE	ENR	Mon, Dec 9, 2019	51.69	51.97	50.80	51.41
1118	NYSE	ENR	Fri, Dec 6, 2019	51.99	53.03	51.41	52.10
1117	NYSE	ENR	Thu, Dec 5, 2019	50.89	51.84	50.60	51.73
1116	NYSE	ENR	Wed, Dec 4, 2019	50.56	51.00	50.28	50.77
1115	NYSE	ENR	Tue, Dec 3, 2019	49.56	50.50	48.73	50.50
1114	NYSE	ENR	Mon, Dec 2, 2019	49.94	50.16	49.34	49.91
1113	NYSE	ENR	Fri, Nov 29, 2019	50.06	50.37	49.59	49.89
1112	NYSE	ENR	Wed, Nov 27, 2019	50.86	50.95	49.29	50.43
1111	NYSE	ENR	Tue, Nov 26, 2019	50.00	51.14	49.29	50.92
1110	NYSE	ENR	Mon, Nov 25, 2019	50.25	50.80	49.39	50.08
1109	NYSE	ENR	Fri, Nov 22, 2019	49.79	51.28	49.38	49.91
1108	NYSE	ENR	Thu, Nov 21, 2019	47.86	49.88	47.55	49.09
1107	NYSE	ENR	Wed, Nov 20, 2019	47.73	48.12	47.14	47.73
1106	NYSE	ENR	Tue, Nov 19, 2019	48.87	48.89	47.61	47.81
1105	NYSE	ENR	Mon, Nov 18, 2019	48.53	48.99	47.49	48.40
1104	NYSE	ENR	Fri, Nov 15, 2019	48.70	49.70	48.50	48.81
1103	NYSE	ENR	Thu, Nov 14, 2019	49.00	50.90	48.01	48.60
1102	NYSE	ENR	Wed, Nov 13, 2019	49.72	50.03	45.64	48.38
1101	NYSE	ENR	Tue, Nov 12, 2019	43.15	43.17	40.75	42.00
1100	NYSE	ENR	Mon, Nov 11, 2019	43.11	43.93	42.83	43.10
1099	NYSE	ENR	Fri, Nov 8, 2019	42.72	43.40	42.17	43.40
1098	NYSE	ENR	Thu, Nov 7, 2019	44.51	44.64	42.80	43.06
1097	NYSE	ENR	Wed, Nov 6, 2019	44.09	44.35	43.20	44.05
1096	NYSE	ENR	Tue, Nov 5, 2019	43.75	44.75	43.37	44.10
1095	NYSE	ENR	Mon, Nov 4, 2019	43.36	43.74	42.78	43.67
1094	NYSE	ENR	Fri, Nov 1, 2019	42.59	43.31	42.44	43.05
1093	NYSE	ENR	Thu, Oct 31, 2019	43.36	43.36	41.71	42.49
1092	NYSE	ENR	Wed, Oct 30, 2019	43.63	43.86	43.05	43.35
1091	NYSE	ENR	Tue, Oct 29, 2019	42.85	43.64	42.73	43.55
1090	NYSE	ENR	Mon, Oct 28, 2019	43.45	43.66	43.03	43.04
1089	NYSE	ENR	Fri, Oct 25, 2019	42.94	43.83	42.87	43.39
1088	NYSE	ENR	Thu, Oct 24, 2019	43.73	43.84	42.42	42.95
1087	NYSE	ENR	Wed, Oct 23, 2019	41.85	43.23	41.56	43.21
1086	NYSE	ENR	Tue, Oct 22, 2019	41.56	41.95	41.08	41.91
1085	NYSE	ENR	Mon, Oct 21, 2019	40.48	41.57	40.34	41.38
1084	NYSE	ENR	Fri, Oct 18, 2019	40.30	40.74	40.02	40.25
1083	NYSE	ENR	Thu, Oct 17, 2019	40.98	41.36	40.20	40.24
1082	NYSE	ENR	Wed, Oct 16, 2019	39.98	40.85	39.74	40.82
1081	NYSE	ENR	Tue, Oct 15, 2019	39.09	40.20	37.57	39.94
1080	NYSE	ENR	Mon, Oct 14, 2019	40.32	40.58	39.26	39.31
1079	NYSE	ENR	Fri, Oct 11, 2019	39.64	40.99	39.64	40.44
1078	NYSE	ENR	Thu, Oct 10, 2019	38.56	39.80	38.55	39.39
1077	NYSE	ENR	Wed, Oct 9, 2019	39.10	39.14	38.18	38.50
1076	NYSE	ENR	Tue, Oct 8, 2019	39.77	39.91	38.76	38.87
1075	NYSE	ENR	Mon, Oct 7, 2019	40.83	41.16	40.18	40.23
1074	NYSE	ENR	Fri, Oct 4, 2019	40.23	40.85	39.83	40.80
1073	NYSE	ENR	Thu, Oct 3, 2019	39.87	40.28	38.88	40.15
1072	NYSE	ENR	Wed, Oct 2, 2019	40.30	40.62	39.30	40.06
1071	NYSE	ENR	Tue, Oct 1, 2019	43.48	44.07	40.40	40.59
1070	NYSE	ENR	Mon, Sep 30, 2019	43.99	44.22	43.55	43.58
1069	NYSE	ENR	Fri, Sep 27, 2019	44.35	44.67	43.59	43.97
1068	NYSE	ENR	Thu, Sep 26, 2019	42.87	44.30	42.62	44.10
1067	NYSE	ENR	Wed, Sep 25, 2019	42.82	43.74	42.71	42.87
1066	NYSE	ENR	Tue, Sep 24, 2019	42.62	43.47	42.36	42.86
1065	NYSE	ENR	Mon, Sep 23, 2019	41.68	42.81	41.39	42.54
1064	NYSE	ENR	Fri, Sep 20, 2019	42.14	42.37	41.59	41.91
1063	NYSE	ENR	Thu, Sep 19, 2019	42.73	42.96	41.56	42.03
1062	NYSE	ENR	Wed, Sep 18, 2019	43.48	43.48	41.85	42.38
1061	NYSE	ENR	Tue, Sep 17, 2019	44.53	44.85	43.14	43.39
1060	NYSE	ENR	Mon, Sep 16, 2019	45.08	45.32	44.53	44.80
1059	NYSE	ENR	Fri, Sep 13, 2019	45.04	45.55	44.41	45.31
1058	NYSE	ENR	Thu, Sep 12, 2019	46.10	46.10	44.65	44.98
1057	NYSE	ENR	Wed, Sep 11, 2019	45.00	46.77	44.44	46.00
1056	NYSE	ENR	Tue, Sep 10, 2019	43.11	45.24	43.09	45.19
1055	NYSE	ENR	Mon, Sep 9, 2019	42.67	43.61	41.53	43.46
1054	NYSE	ENR	Fri, Sep 6, 2019	39.62	40.65	39.45	40.64
1053	NYSE	ENR	Thu, Sep 5, 2019	39.60	39.81	38.98	39.69
1052	NYSE	ENR	Wed, Sep 4, 2019	38.10	39.49	38.10	39.39
1051	NYSE	ENR	Tue, Sep 3, 2019	38.04	38.10	37.08	37.75
1050	NYSE	ENR	Fri, Aug 30, 2019	37.84	38.88	37.83	38.50
1049	NYSE	ENR	Thu, Aug 29, 2019	36.88	37.60	36.08	37.49
1048	NYSE	ENR	Wed, Aug 28, 2019	35.59	36.53	35.05	36.49
1047	NYSE	ENR	Tue, Aug 27, 2019	36.78	37.27	35.55	35.58
1046	NYSE	ENR	Mon, Aug 26, 2019	36.78	37.10	36.36	36.60
1045	NYSE	ENR	Fri, Aug 23, 2019	36.88	38.03	36.39	36.52
1044	NYSE	ENR	Thu, Aug 22, 2019	37.88	38.32	36.71	37.21
1043	NYSE	ENR	Wed, Aug 21, 2019	36.63	36.78	36.00	36.46
1042	NYSE	ENR	Tue, Aug 20, 2019	37.17	37.22	36.05	36.08
1041	NYSE	ENR	Mon, Aug 19, 2019	36.76	37.45	36.61	37.28
1040	NYSE	ENR	Fri, Aug 16, 2019	35.61	36.44	35.61	36.35
1039	NYSE	ENR	Thu, Aug 15, 2019	35.52	35.92	35.11	35.37
1038	NYSE	ENR	Wed, Aug 14, 2019	35.72	35.81	35.00	35.30
1037	NYSE	ENR	Tue, Aug 13, 2019	36.10	37.30	36.01	36.17
1036	NYSE	ENR	Mon, Aug 12, 2019	36.72	36.73	35.29	36.16
1035	NYSE	ENR	Fri, Aug 9, 2019	36.77	36.79	35.47	36.69
1034	NYSE	ENR	Thu, Aug 8, 2019	33.94	36.99	33.90	36.92
1033	NYSE	ENR	Wed, Aug 7, 2019	33.00	34.82	32.54	33.80
1032	NYSE	ENR	Tue, Aug 6, 2019	38.04	38.33	32.81	33.49
1031	NYSE	ENR	Mon, Aug 5, 2019	39.81	39.93	38.66	39.11
1030	NYSE	ENR	Fri, Aug 2, 2019	41.62	41.74	40.23	40.63
1029	NYSE	ENR	Thu, Aug 1, 2019	41.93	43.08	41.70	41.80
1028	NYSE	ENR	Wed, Jul 31, 2019	42.57	42.99	41.68	42.08
1027	NYSE	ENR	Tue, Jul 30, 2019	41.47	42.53	41.08	42.40
1026	NYSE	ENR	Mon, Jul 29, 2019	40.38	41.48	40.18	41.39
1025	NYSE	ENR	Fri, Jul 26, 2019	39.94	40.71	39.72	40.44
1024	NYSE	ENR	Thu, Jul 25, 2019	39.19	39.93	39.16	39.76
1023	NYSE	ENR	Wed, Jul 24, 2019	38.70	39.39	38.67	39.30
1022	NYSE	ENR	Tue, Jul 23, 2019	38.91	39.44	38.49	38.66
1021	NYSE	ENR	Mon, Jul 22, 2019	39.58	39.69	38.24	38.66
1020	NYSE	ENR	Fri, Jul 19, 2019	40.23	40.61	39.34	39.47
1019	NYSE	ENR	Thu, Jul 18, 2019	39.89	40.49	39.59	40.24
1018	NYSE	ENR	Wed, Jul 17, 2019	40.28	40.38	39.92	40.01
1017	NYSE	ENR	Tue, Jul 16, 2019	40.48	40.84	40.13	40.32
1016	NYSE	ENR	Mon, Jul 15, 2019	40.44	41.07	40.31	40.58
1015	NYSE	ENR	Fri, Jul 12, 2019	39.61	40.57	39.61	40.35
1014	NYSE	ENR	Thu, Jul 11, 2019	39.74	40.37	39.50	39.81
1013	NYSE	ENR	Wed, Jul 10, 2019	39.97	40.08	39.47	39.67
1012	NYSE	ENR	Tue, Jul 9, 2019	40.10	40.12	39.00	39.65
1011	NYSE	ENR	Mon, Jul 8, 2019	39.81	40.57	39.75	40.26
1010	NYSE	ENR	Fri, Jul 5, 2019	39.51	40.14	39.25	39.97
1009	NYSE	ENR	Wed, Jul 3, 2019	38.99	39.89	38.91	39.72
1008	NYSE	ENR	Tue, Jul 2, 2019	38.73	39.08	38.45	39.00
1007	NYSE	ENR	Mon, Jul 1, 2019	39.07	39.70	38.54	38.85
1006	NYSE	ENR	Fri, Jun 28, 2019	38.42	39.10	38.41	38.64
1005	NYSE	ENR	Thu, Jun 27, 2019	38.11	38.97	37.75	38.22
1004	NYSE	ENR	Wed, Jun 26, 2019	38.73	39.21	38.08	38.16
1003	NYSE	ENR	Tue, Jun 25, 2019	38.09	38.17	37.39	37.53
1002	NYSE	ENR	Mon, Jun 24, 2019	38.87	39.13	37.74	38.13
1001	NYSE	ENR	Fri, Jun 21, 2019	40.11	40.34	38.70	38.74
1000	NYSE	ENR	Thu, Jun 20, 2019	39.56	40.64	39.15	40.43
999	NYSE	ENR	Wed, Jun 19, 2019	39.30	40.29	38.31	39.20
998	NYSE	ENR	Tue, Jun 18, 2019	41.70	42.59	41.49	41.82
997	NYSE	ENR	Mon, Jun 17, 2019	42.00	42.10	41.23	41.48
996	NYSE	ENR	Fri, Jun 14, 2019	43.14	43.41	42.01	42.09
995	NYSE	ENR	Thu, Jun 13, 2019	42.95	43.72	42.50	43.22
994	NYSE	ENR	Wed, Jun 12, 2019	42.46	42.73	41.96	42.68
993	NYSE	ENR	Tue, Jun 11, 2019	43.01	43.42	42.45	42.53
992	NYSE	ENR	Mon, Jun 10, 2019	44.31	44.35	42.60	42.87
991	NYSE	ENR	Fri, Jun 7, 2019	43.77	44.38	43.56	43.77
990	NYSE	ENR	Thu, Jun 6, 2019	42.82	44.06	42.82	43.51
989	NYSE	ENR	Wed, Jun 5, 2019	44.16	44.25	42.68	43.02
988	NYSE	ENR	Tue, Jun 4, 2019	42.21	43.41	41.95	43.17
987	NYSE	ENR	Mon, Jun 3, 2019	40.86	41.98	40.71	41.89
986	NYSE	ENR	Fri, May 31, 2019	42.31	42.51	40.80	40.92
985	NYSE	ENR	Thu, May 30, 2019	42.33	43.15	42.32	42.81
984	NYSE	ENR	Wed, May 29, 2019	44.12	44.23	41.90	42.44
983	NYSE	ENR	Tue, May 28, 2019	45.63	45.72	44.30	44.38
982	NYSE	ENR	Fri, May 24, 2019	45.75	46.16	45.19	45.44
981	NYSE	ENR	Thu, May 23, 2019	45.35	45.70	44.82	45.60
980	NYSE	ENR	Wed, May 22, 2019	45.51	46.09	45.42	45.79
979	NYSE	ENR	Tue, May 21, 2019	45.44	45.81	45.02	45.51
978	NYSE	ENR	Mon, May 20, 2019	46.51	46.93	45.17	45.26
977	NYSE	ENR	Fri, May 17, 2019	46.72	47.60	46.46	46.96
976	NYSE	ENR	Thu, May 16, 2019	47.05	47.88	46.87	47.02
975	NYSE	ENR	Wed, May 15, 2019	45.04	47.71	44.84	47.03
974	NYSE	ENR	Tue, May 14, 2019	43.83	45.70	43.25	45.37
973	NYSE	ENR	Mon, May 13, 2019	42.77	43.54	42.11	42.46
972	NYSE	ENR	Fri, May 10, 2019	43.21	43.77	42.48	43.50
971	NYSE	ENR	Thu, May 9, 2019	43.24	43.48	41.88	43.46
970	NYSE	ENR	Wed, May 8, 2019	44.96	44.96	43.19	43.26
969	NYSE	ENR	Tue, May 7, 2019	48.26	48.98	45.00	45.14
968	NYSE	ENR	Mon, May 6, 2019	46.42	47.67	46.39	47.50
967	NYSE	ENR	Fri, May 3, 2019	47.69	47.69	47.00	47.02
966	NYSE	ENR	Thu, May 2, 2019	47.42	47.71	46.82	47.35
965	NYSE	ENR	Wed, May 1, 2019	47.89	48.42	47.38	47.47
964	NYSE	ENR	Tue, Apr 30, 2019	47.99	48.45	47.78	47.89
963	NYSE	ENR	Mon, Apr 29, 2019	48.12	48.31	47.78	48.19
962	NYSE	ENR	Fri, Apr 26, 2019	47.28	48.50	47.28	48.14
961	NYSE	ENR	Thu, Apr 25, 2019	48.26	48.63	47.02	47.13
960	NYSE	ENR	Wed, Apr 24, 2019	48.38	48.88	48.11	48.67
959	NYSE	ENR	Tue, Apr 23, 2019	48.70	48.78	48.14	48.55
958	NYSE	ENR	Mon, Apr 22, 2019	48.56	49.15	48.52	48.66
957	NYSE	ENR	Thu, Apr 18, 2019	48.11	48.80	47.98	48.51
956	NYSE	ENR	Wed, Apr 17, 2019	48.12	48.28	47.77	48.14
955	NYSE	ENR	Tue, Apr 16, 2019	48.25	48.50	47.57	47.90
954	NYSE	ENR	Mon, Apr 15, 2019	48.31	48.49	47.93	48.10
953	NYSE	ENR	Fri, Apr 12, 2019	47.77	48.53	47.68	48.45
952	NYSE	ENR	Thu, Apr 11, 2019	47.05	47.74	46.64	47.66
951	NYSE	ENR	Wed, Apr 10, 2019	46.96	47.13	46.65	46.98
950	NYSE	ENR	Tue, Apr 9, 2019	47.40	47.66	46.90	47.05
949	NYSE	ENR	Mon, Apr 8, 2019	47.81	47.82	47.18	47.71
948	NYSE	ENR	Fri, Apr 5, 2019	47.50	47.86	47.34	47.80
947	NYSE	ENR	Thu, Apr 4, 2019	47.08	47.73	46.96	47.47
946	NYSE	ENR	Wed, Apr 3, 2019	47.61	47.87	46.81	46.99
945	NYSE	ENR	Tue, Apr 2, 2019	47.89	47.89	46.75	47.34
944	NYSE	ENR	Mon, Apr 1, 2019	46.53	47.99	46.11	47.80
943	NYSE	ENR	Fri, Mar 29, 2019	45.15	45.43	44.35	44.93
942	NYSE	ENR	Thu, Mar 28, 2019	44.88	45.50	44.53	44.96
941	NYSE	ENR	Wed, Mar 27, 2019	45.00	45.01	44.52	44.80
940	NYSE	ENR	Tue, Mar 26, 2019	44.66	45.24	44.54	44.93
939	NYSE	ENR	Mon, Mar 25, 2019	44.72	45.22	43.77	44.53
938	NYSE	ENR	Fri, Mar 22, 2019	45.83	46.10	44.71	45.09
937	NYSE	ENR	Thu, Mar 21, 2019	45.19	46.27	45.01	46.14
936	NYSE	ENR	Wed, Mar 20, 2019	46.18	46.18	44.72	45.22
935	NYSE	ENR	Tue, Mar 19, 2019	46.62	46.73	45.99	46.24
934	NYSE	ENR	Mon, Mar 18, 2019	46.16	46.55	45.92	46.51
933	NYSE	ENR	Fri, Mar 15, 2019	46.04	46.56	45.96	46.35
932	NYSE	ENR	Thu, Mar 14, 2019	45.85	46.25	45.84	45.99
931	NYSE	ENR	Wed, Mar 13, 2019	46.21	46.23	45.79	45.89
930	NYSE	ENR	Tue, Mar 12, 2019	45.21	46.29	45.21	46.08
929	NYSE	ENR	Mon, Mar 11, 2019	45.22	45.47	44.93	45.23
928	NYSE	ENR	Fri, Mar 8, 2019	44.39	45.26	44.08	45.17
927	NYSE	ENR	Thu, Mar 7, 2019	45.40	45.85	44.25	44.35
926	NYSE	ENR	Wed, Mar 6, 2019	46.42	46.66	45.34	45.45
925	NYSE	ENR	Tue, Mar 5, 2019	46.54	46.94	46.38	46.45
924	NYSE	ENR	Mon, Mar 4, 2019	47.51	47.51	45.90	46.55
923	NYSE	ENR	Fri, Mar 1, 2019	46.23	47.38	46.23	47.30
922	NYSE	ENR	Thu, Feb 28, 2019	46.65	46.82	45.82	45.88
921	NYSE	ENR	Wed, Feb 27, 2019	46.37	46.82	46.13	46.65
920	NYSE	ENR	Tue, Feb 26, 2019	46.52	46.97	46.47	46.58
919	NYSE	ENR	Mon, Feb 25, 2019	46.16	46.58	45.89	46.42
918	NYSE	ENR	Fri, Feb 22, 2019	45.91	46.53	45.71	46.03
917	NYSE	ENR	Thu, Feb 21, 2019	46.15	46.36	45.53	45.82
916	NYSE	ENR	Wed, Feb 20, 2019	46.27	46.40	45.81	45.97
915	NYSE	ENR	Tue, Feb 19, 2019	45.56	46.36	45.11	46.13
914	NYSE	ENR	Fri, Feb 15, 2019	45.82	45.97	45.27	45.63
913	NYSE	ENR	Thu, Feb 14, 2019	45.30	45.98	44.96	45.54
912	NYSE	ENR	Wed, Feb 13, 2019	45.08	46.13	44.80	45.83
911	NYSE	ENR	Tue, Feb 12, 2019	46.61	46.61	44.19	44.90
910	NYSE	ENR	Mon, Feb 11, 2019	46.32	46.77	45.46	46.02
909	NYSE	ENR	Fri, Feb 8, 2019	44.88	46.41	44.88	46.36
908	NYSE	ENR	Thu, Feb 7, 2019	46.46	46.71	44.84	45.19
907	NYSE	ENR	Wed, Feb 6, 2019	46.72	47.15	45.60	47.12
906	NYSE	ENR	Tue, Feb 5, 2019	49.05	49.37	45.75	47.14
905	NYSE	ENR	Mon, Feb 4, 2019	47.63	47.82	46.74	47.75
904	NYSE	ENR	Fri, Feb 1, 2019	47.48	48.06	47.41	47.66
903	NYSE	ENR	Thu, Jan 31, 2019	45.73	47.81	45.64	47.40
902	NYSE	ENR	Wed, Jan 30, 2019	45.88	45.98	45.42	45.75
901	NYSE	ENR	Tue, Jan 29, 2019	45.57	46.21	45.40	45.70
900	NYSE	ENR	Mon, Jan 28, 2019	45.87	45.95	45.29	45.55
899	NYSE	ENR	Fri, Jan 25, 2019	45.50	46.25	45.13	46.18
898	NYSE	ENR	Thu, Jan 24, 2019	45.37	45.54	44.64	45.32
897	NYSE	ENR	Wed, Jan 23, 2019	45.24	45.81	45.04	45.40
896	NYSE	ENR	Tue, Jan 22, 2019	46.71	46.85	45.04	45.25
895	NYSE	ENR	Fri, Jan 18, 2019	47.25	47.39	46.47	46.84
894	NYSE	ENR	Thu, Jan 17, 2019	46.50	47.07	46.30	46.83
893	NYSE	ENR	Wed, Jan 16, 2019	47.24	47.74	46.45	46.60
892	NYSE	ENR	Tue, Jan 15, 2019	46.03	47.17	44.58	46.82
891	NYSE	ENR	Mon, Jan 14, 2019	46.75	47.84	46.75	47.45
890	NYSE	ENR	Fri, Jan 11, 2019	48.60	48.60	47.06	47.15
889	NYSE	ENR	Thu, Jan 10, 2019	47.76	48.74	47.25	48.63
888	NYSE	ENR	Wed, Jan 9, 2019	47.25	48.34	47.25	47.86
887	NYSE	ENR	Tue, Jan 8, 2019	46.88	47.61	46.43	47.52
886	NYSE	ENR	Mon, Jan 7, 2019	46.32	47.92	46.32	46.84
885	NYSE	ENR	Fri, Jan 4, 2019	46.42	47.14	46.01	46.53
884	NYSE	ENR	Thu, Jan 3, 2019	44.52	46.47	44.38	46.15
883	NYSE	ENR	Wed, Jan 2, 2019	44.60	45.49	44.06	44.72
882	NYSE	ENR	Mon, Dec 31, 2018	45.26	45.80	44.69	45.15
881	NYSE	ENR	Fri, Dec 28, 2018	45.24	46.11	44.56	45.09
880	NYSE	ENR	Thu, Dec 27, 2018	44.74	45.12	43.80	45.12
879	NYSE	ENR	Wed, Dec 26, 2018	43.33	45.37	42.74	45.26
878	NYSE	ENR	Mon, Dec 24, 2018	43.92	44.40	43.11	43.11
877	NYSE	ENR	Fri, Dec 21, 2018	44.52	45.31	43.17	44.27
876	NYSE	ENR	Thu, Dec 20, 2018	45.72	45.94	44.19	44.93
875	NYSE	ENR	Wed, Dec 19, 2018	47.33	47.81	45.90	45.95
874	NYSE	ENR	Tue, Dec 18, 2018	47.88	48.39	47.11	47.28
873	NYSE	ENR	Mon, Dec 17, 2018	49.25	49.31	47.25	47.69
872	NYSE	ENR	Fri, Dec 14, 2018	48.60	50.19	48.56	49.59
871	NYSE	ENR	Thu, Dec 13, 2018	47.62	49.07	47.62	48.88
870	NYSE	ENR	Wed, Dec 12, 2018	48.41	48.95	47.73	47.96
869	NYSE	ENR	Tue, Dec 11, 2018	47.84	49.11	47.56	48.26
868	NYSE	ENR	Mon, Dec 10, 2018	46.18	47.08	45.37	46.86
867	NYSE	ENR	Fri, Dec 7, 2018	46.15	46.50	45.75	46.00
866	NYSE	ENR	Thu, Dec 6, 2018	44.62	46.36	44.49	46.13
865	NYSE	ENR	Tue, Dec 4, 2018	46.18	46.52	45.01	45.07
864	NYSE	ENR	Mon, Dec 3, 2018	45.38	45.89	44.57	45.73
863	NYSE	ENR	Fri, Nov 30, 2018	45.75	46.00	44.66	44.83
862	NYSE	ENR	Thu, Nov 29, 2018	46.40	46.82	45.60	45.82
861	NYSE	ENR	Wed, Nov 28, 2018	46.49	46.74	46.03	46.26
860	NYSE	ENR	Tue, Nov 27, 2018	47.58	47.96	46.09	46.25
859	NYSE	ENR	Mon, Nov 26, 2018	47.92	47.93	46.90	47.77
858	NYSE	ENR	Fri, Nov 23, 2018	46.94	47.94	46.88	47.27
857	NYSE	ENR	Wed, Nov 21, 2018	47.49	47.89	46.67	46.99
856	NYSE	ENR	Tue, Nov 20, 2018	47.59	47.90	46.16	46.51
855	NYSE	ENR	Mon, Nov 19, 2018	48.59	49.31	47.00	48.29
854	NYSE	ENR	Fri, Nov 16, 2018	50.05	50.99	48.40	49.97
853	NYSE	ENR	Thu, Nov 15, 2018	55.50	57.85	51.01	51.44
852	NYSE	ENR	Wed, Nov 14, 2018	58.67	58.75	55.70	55.98
851	NYSE	ENR	Tue, Nov 13, 2018	60.26	60.26	57.83	58.10
850	NYSE	ENR	Mon, Nov 12, 2018	61.11	61.49	59.69	60.25
849	NYSE	ENR	Fri, Nov 9, 2018	60.91	61.78	60.74	61.40
848	NYSE	ENR	Thu, Nov 8, 2018	61.52	61.52	60.57	61.16
847	NYSE	ENR	Wed, Nov 7, 2018	60.75	61.66	59.82	61.38
846	NYSE	ENR	Tue, Nov 6, 2018	59.66	60.66	59.15	60.60
845	NYSE	ENR	Mon, Nov 5, 2018	58.80	60.22	58.80	59.58
844	NYSE	ENR	Fri, Nov 2, 2018	59.68	59.74	58.17	58.75
843	NYSE	ENR	Thu, Nov 1, 2018	59.08	59.79	58.33	59.31
842	NYSE	ENR	Wed, Oct 31, 2018	58.45	59.29	57.51	58.77
841	NYSE	ENR	Tue, Oct 30, 2018	56.00	58.40	55.84	58.26
840	NYSE	ENR	Mon, Oct 29, 2018	55.85	57.15	55.30	55.96
839	NYSE	ENR	Fri, Oct 26, 2018	56.54	56.87	55.00	55.28
838	NYSE	ENR	Thu, Oct 25, 2018	58.59	58.59	57.00	57.10
837	NYSE	ENR	Wed, Oct 24, 2018	58.18	59.68	58.12	58.15
836	NYSE	ENR	Tue, Oct 23, 2018	59.61	60.11	57.58	58.12
835	NYSE	ENR	Mon, Oct 22, 2018	59.98	61.23	59.82	60.52
834	NYSE	ENR	Fri, Oct 19, 2018	60.09	60.95	58.84	59.52
833	NYSE	ENR	Thu, Oct 18, 2018	60.92	60.96	59.03	59.28
832	NYSE	ENR	Wed, Oct 17, 2018	61.15	61.91	60.21	61.31
831	NYSE	ENR	Tue, Oct 16, 2018	60.40	61.89	59.78	61.57
830	NYSE	ENR	Mon, Oct 15, 2018	59.26	60.46	58.91	60.17
829	NYSE	ENR	Fri, Oct 12, 2018	59.02	59.63	58.30	59.41
828	NYSE	ENR	Thu, Oct 11, 2018	58.59	59.63	57.87	58.29
827	NYSE	ENR	Wed, Oct 10, 2018	60.63	61.40	58.78	58.82
826	NYSE	ENR	Tue, Oct 9, 2018	60.53	61.38	60.43	60.75
825	NYSE	ENR	Mon, Oct 8, 2018	58.58	60.72	58.58	60.52
824	NYSE	ENR	Fri, Oct 5, 2018	57.84	58.86	57.49	58.59
823	NYSE	ENR	Thu, Oct 4, 2018	57.55	58.02	56.98	57.65
822	NYSE	ENR	Wed, Oct 3, 2018	58.05	59.18	57.32	58.03
821	NYSE	ENR	Tue, Oct 2, 2018	57.21	57.81	56.95	57.19
820	NYSE	ENR	Mon, Oct 1, 2018	58.85	59.10	57.14	57.40
819	NYSE	ENR	Fri, Sep 28, 2018	59.71	60.09	58.49	58.65
818	NYSE	ENR	Thu, Sep 27, 2018	59.47	59.92	58.31	59.70
817	NYSE	ENR	Wed, Sep 26, 2018	59.81	60.14	58.95	59.27
816	NYSE	ENR	Tue, Sep 25, 2018	61.38	61.53	59.67	59.71
815	NYSE	ENR	Mon, Sep 24, 2018	62.30	62.31	61.11	61.37
814	NYSE	ENR	Fri, Sep 21, 2018	62.20	62.59	61.96	62.38
813	NYSE	ENR	Thu, Sep 20, 2018	62.29	62.50	61.62	62.15
812	NYSE	ENR	Wed, Sep 19, 2018	61.65	62.94	61.33	61.92
811	NYSE	ENR	Tue, Sep 18, 2018	60.98	61.71	60.26	61.63
810	NYSE	ENR	Mon, Sep 17, 2018	61.14	61.55	60.27	60.81
809	NYSE	ENR	Fri, Sep 14, 2018	62.65	62.65	60.97	61.09
808	NYSE	ENR	Thu, Sep 13, 2018	64.00	64.00	62.03	62.72
807	NYSE	ENR	Wed, Sep 12, 2018	63.21	63.92	63.12	63.74
806	NYSE	ENR	Tue, Sep 11, 2018	61.65	63.53	61.52	63.31
805	NYSE	ENR	Mon, Sep 10, 2018	60.67	61.96	60.64	61.86
804	NYSE	ENR	Fri, Sep 7, 2018	62.30	62.30	60.36	60.55
803	NYSE	ENR	Thu, Sep 6, 2018	64.15	64.31	62.59	62.72
802	NYSE	ENR	Wed, Sep 5, 2018	63.52	65.06	63.43	64.07
801	NYSE	ENR	Tue, Sep 4, 2018	63.49	64.52	63.41	63.59
800	NYSE	ENR	Fri, Aug 31, 2018	63.60	63.87	63.11	63.59
799	NYSE	ENR	Thu, Aug 30, 2018	64.35	64.52	63.66	63.76
798	NYSE	ENR	Wed, Aug 29, 2018	64.11	64.44	63.65	64.32
797	NYSE	ENR	Tue, Aug 28, 2018	64.18	64.81	63.84	64.08
796	NYSE	ENR	Mon, Aug 27, 2018	63.69	64.03	63.39	63.82
795	NYSE	ENR	Fri, Aug 24, 2018	63.88	64.04	63.33	63.38
794	NYSE	ENR	Thu, Aug 23, 2018	63.99	64.58	63.58	63.80
793	NYSE	ENR	Wed, Aug 22, 2018	63.38	64.52	63.38	64.25
792	NYSE	ENR	Tue, Aug 21, 2018	64.36	65.03	63.29	63.38
791	NYSE	ENR	Mon, Aug 20, 2018	64.21	65.02	64.17	64.43
790	NYSE	ENR	Fri, Aug 17, 2018	64.12	64.56	63.59	64.33
789	NYSE	ENR	Thu, Aug 16, 2018	62.62	64.14	62.46	63.98
788	NYSE	ENR	Wed, Aug 15, 2018	63.24	63.89	62.08	62.49
787	NYSE	ENR	Tue, Aug 14, 2018	63.37	64.08	63.37	63.22
786	NYSE	ENR	Mon, Aug 13, 2018	62.91	63.37	62.26	62.97
785	NYSE	ENR	Fri, Aug 10, 2018	62.93	63.41	62.64	62.71
784	NYSE	ENR	Thu, Aug 9, 2018	63.27	63.59	62.69	62.80
783	NYSE	ENR	Wed, Aug 8, 2018	63.89	64.18	63.15	63.25
782	NYSE	ENR	Tue, Aug 7, 2018	64.57	64.57	62.57	63.96
781	NYSE	ENR	Mon, Aug 6, 2018	64.75	64.93	64.20	64.42
780	NYSE	ENR	Fri, Aug 3, 2018	62.54	65.57	62.54	65.00
779	NYSE	ENR	Thu, Aug 2, 2018	60.66	62.24	60.52	62.23
778	NYSE	ENR	Wed, Aug 1, 2018	63.35	64.58	59.50	60.79
777	NYSE	ENR	Tue, Jul 31, 2018	62.84	63.83	62.08	63.68
776	NYSE	ENR	Mon, Jul 30, 2018	63.68	64.64	63.05	63.07
775	NYSE	ENR	Fri, Jul 27, 2018	65.00	65.24	63.56	63.89
774	NYSE	ENR	Thu, Jul 26, 2018	63.84	65.42	63.73	65.06
773	NYSE	ENR	Wed, Jul 25, 2018	63.77	63.99	63.27	63.69
772	NYSE	ENR	Tue, Jul 24, 2018	63.57	63.93	63.12	63.77
771	NYSE	ENR	Mon, Jul 23, 2018	64.00	64.47	63.47	63.66
770	NYSE	ENR	Fri, Jul 20, 2018	63.39	64.48	63.15	63.91
769	NYSE	ENR	Thu, Jul 19, 2018	63.80	64.63	63.27	63.37
768	NYSE	ENR	Wed, Jul 18, 2018	64.18	64.52	63.09	63.61
767	NYSE	ENR	Tue, Jul 17, 2018	62.53	64.09	62.53	64.01
766	NYSE	ENR	Mon, Jul 16, 2018	62.83	63.05	61.82	62.65
765	NYSE	ENR	Fri, Jul 13, 2018	63.17	63.89	62.97	63.02
764	NYSE	ENR	Thu, Jul 12, 2018	63.13	63.57	62.48	62.97
763	NYSE	ENR	Wed, Jul 11, 2018	62.88	63.21	62.59	62.75
762	NYSE	ENR	Tue, Jul 10, 2018	63.87	64.39	62.43	63.00
761	NYSE	ENR	Mon, Jul 9, 2018	64.63	64.92	63.50	63.87
760	NYSE	ENR	Fri, Jul 6, 2018	63.58	64.93	63.47	64.89
759	NYSE	ENR	Thu, Jul 5, 2018	62.29	63.73	61.87	63.60
758	NYSE	ENR	Tue, Jul 3, 2018	61.45	62.82	61.17	62.05
757	NYSE	ENR	Mon, Jul 2, 2018	62.54	62.81	61.00	61.15
756	NYSE	ENR	Fri, Jun 29, 2018	63.06	63.87	62.60	62.96
755	NYSE	ENR	Thu, Jun 28, 2018	62.27	63.13	61.74	62.94
754	NYSE	ENR	Wed, Jun 27, 2018	62.96	63.62	62.00	62.11
753	NYSE	ENR	Tue, Jun 26, 2018	62.26	62.95	61.86	62.75
752	NYSE	ENR	Mon, Jun 25, 2018	62.03	62.43	61.42	61.96
751	NYSE	ENR	Fri, Jun 22, 2018	61.72	62.77	61.68	62.14
750	NYSE	ENR	Thu, Jun 21, 2018	61.70	62.30	61.13	61.79
749	NYSE	ENR	Wed, Jun 20, 2018	61.67	62.10	61.08	61.63
748	NYSE	ENR	Tue, Jun 19, 2018	59.99	61.98	59.88	61.71
747	NYSE	ENR	Mon, Jun 18, 2018	59.80	60.41	59.24	60.00
746	NYSE	ENR	Fri, Jun 15, 2018	59.70	60.26	59.32	59.98
745	NYSE	ENR	Thu, Jun 14, 2018	60.33	60.33	59.26	59.65
744	NYSE	ENR	Wed, Jun 13, 2018	60.70	61.10	59.81	60.14
743	NYSE	ENR	Tue, Jun 12, 2018	60.61	61.69	59.34	60.70
742	NYSE	ENR	Mon, Jun 11, 2018	61.01	61.55	60.00	60.30
741	NYSE	ENR	Fri, Jun 8, 2018	59.79	61.50	58.62	61.01
740	NYSE	ENR	Thu, Jun 7, 2018	59.78	60.66	59.48	60.55
739	NYSE	ENR	Wed, Jun 6, 2018	59.99	60.21	59.02	59.65
738	NYSE	ENR	Tue, Jun 5, 2018	59.98	60.51	59.51	59.61
737	NYSE	ENR	Mon, Jun 4, 2018	60.24	60.79	59.52	60.10
736	NYSE	ENR	Fri, Jun 1, 2018	61.04	61.34	59.77	60.09
735	NYSE	ENR	Thu, May 31, 2018	62.07	62.07	60.13	60.74
734	NYSE	ENR	Wed, May 30, 2018	61.24	62.61	60.70	62.26
733	NYSE	ENR	Tue, May 29, 2018	60.33	61.29	60.22	60.89
732	NYSE	ENR	Fri, May 25, 2018	59.71	60.80	59.56	60.63
731	NYSE	ENR	Thu, May 24, 2018	59.00	59.95	58.43	59.73
730	NYSE	ENR	Wed, May 23, 2018	58.50	59.24	58.40	58.86
729	NYSE	ENR	Tue, May 22, 2018	60.17	60.28	58.36	58.50
728	NYSE	ENR	Mon, May 21, 2018	60.00	60.47	58.49	59.91
727	NYSE	ENR	Fri, May 18, 2018	56.68	56.93	56.19	56.47
726	NYSE	ENR	Thu, May 17, 2018	56.89	57.14	56.18	56.61
725	NYSE	ENR	Wed, May 16, 2018	55.74	57.05	55.29	56.91
724	NYSE	ENR	Tue, May 15, 2018	55.15	55.57	54.05	55.52
723	NYSE	ENR	Mon, May 14, 2018	55.61	55.81	55.06	55.27
722	NYSE	ENR	Fri, May 11, 2018	55.70	56.32	54.61	55.31
721	NYSE	ENR	Thu, May 10, 2018	55.69	55.97	55.21	55.44
720	NYSE	ENR	Wed, May 9, 2018	55.12	55.54	54.55	55.15
719	NYSE	ENR	Tue, May 8, 2018	54.60	55.10	54.03	54.97
718	NYSE	ENR	Mon, May 7, 2018	54.66	54.82	54.03	54.51
717	NYSE	ENR	Fri, May 4, 2018	53.34	54.88	52.75	54.30
716	NYSE	ENR	Thu, May 3, 2018	53.61	54.50	52.38	53.55
715	NYSE	ENR	Wed, May 2, 2018	54.54	57.19	52.93	54.37
714	NYSE	ENR	Tue, May 1, 2018	57.16	57.69	55.44	56.39
713	NYSE	ENR	Mon, Apr 30, 2018	57.82	58.22	56.92	57.36
712	NYSE	ENR	Fri, Apr 27, 2018	57.19	58.09	57.19	57.54
711	NYSE	ENR	Thu, Apr 26, 2018	58.21	58.46	55.68	57.27
710	NYSE	ENR	Wed, Apr 25, 2018	57.73	59.00	57.44	58.29
709	NYSE	ENR	Tue, Apr 24, 2018	57.86	58.49	57.11	57.62
708	NYSE	ENR	Mon, Apr 23, 2018	58.01	58.51	57.30	57.52
707	NYSE	ENR	Fri, Apr 20, 2018	59.32	59.83	57.66	57.80
706	NYSE	ENR	Thu, Apr 19, 2018	59.08	59.79	58.37	59.46
705	NYSE	ENR	Wed, Apr 18, 2018	59.65	59.84	58.82	59.68
704	NYSE	ENR	Tue, Apr 17, 2018	59.81	60.34	59.46	59.71
703	NYSE	ENR	Mon, Apr 16, 2018	58.23	59.81	57.85	59.12
702	NYSE	ENR	Fri, Apr 13, 2018	59.48	59.48	57.93	58.03
701	NYSE	ENR	Thu, Apr 12, 2018	59.11	59.16	58.27	58.93
700	NYSE	ENR	Wed, Apr 11, 2018	58.73	59.00	58.15	58.77
699	NYSE	ENR	Tue, Apr 10, 2018	58.90	59.03	58.13	58.84
698	NYSE	ENR	Mon, Apr 9, 2018	58.62	58.91	57.82	58.50
697	NYSE	ENR	Fri, Apr 6, 2018	58.52	60.05	57.35	58.53
696	NYSE	ENR	Thu, Apr 5, 2018	58.47	58.99	58.03	58.81
695	NYSE	ENR	Wed, Apr 4, 2018	57.48	58.63	57.25	58.18
694	NYSE	ENR	Tue, Apr 3, 2018	56.66	58.09	56.30	57.92
693	NYSE	ENR	Mon, Apr 2, 2018	58.78	58.79	54.76	56.43
692	NYSE	ENR	Thu, Mar 29, 2018	61.48	64.00	58.87	59.58
691	NYSE	ENR	Wed, Mar 28, 2018	52.30	53.20	51.69	53.03
690	NYSE	ENR	Tue, Mar 27, 2018	51.88	52.95	51.50	52.23
689	NYSE	ENR	Mon, Mar 26, 2018	52.56	52.85	51.10	51.43
688	NYSE	ENR	Fri, Mar 23, 2018	52.24	52.54	51.85	51.89
687	NYSE	ENR	Thu, Mar 22, 2018	52.26	53.23	52.08	52.10
686	NYSE	ENR	Wed, Mar 21, 2018	52.71	52.99	52.25	52.54
685	NYSE	ENR	Tue, Mar 20, 2018	53.06	53.31	52.30	52.62
684	NYSE	ENR	Mon, Mar 19, 2018	52.51	53.19	52.41	53.02
683	NYSE	ENR	Fri, Mar 16, 2018	51.88	52.82	51.85	52.54
682	NYSE	ENR	Thu, Mar 15, 2018	54.03	54.03	51.69	51.97
681	NYSE	ENR	Wed, Mar 14, 2018	56.04	56.21	53.95	54.08
680	NYSE	ENR	Tue, Mar 13, 2018	55.57	56.23	55.45	55.77
679	NYSE	ENR	Mon, Mar 12, 2018	54.50	55.56	54.38	55.30
678	NYSE	ENR	Fri, Mar 9, 2018	53.81	54.83	53.51	54.49
677	NYSE	ENR	Thu, Mar 8, 2018	54.64	54.73	53.50	53.70
676	NYSE	ENR	Wed, Mar 7, 2018	54.34	54.97	53.90	54.53
675	NYSE	ENR	Tue, Mar 6, 2018	56.00	56.07	53.52	54.70
674	NYSE	ENR	Mon, Mar 5, 2018	55.45	56.81	55.22	56.68
673	NYSE	ENR	Fri, Mar 2, 2018	52.93	55.61	52.68	55.49
672	NYSE	ENR	Thu, Mar 1, 2018	54.83	54.83	52.98	53.35
671	NYSE	ENR	Wed, Feb 28, 2018	55.08	55.47	54.00	54.48
670	NYSE	ENR	Tue, Feb 27, 2018	55.58	55.65	54.60	55.00
669	NYSE	ENR	Mon, Feb 26, 2018	55.57	56.01	54.76	55.37
668	NYSE	ENR	Fri, Feb 23, 2018	54.38	55.35	53.87	54.99
667	NYSE	ENR	Thu, Feb 22, 2018	53.49	54.91	53.49	54.17
666	NYSE	ENR	Wed, Feb 21, 2018	53.38	54.22	53.21	53.38
665	NYSE	ENR	Tue, Feb 20, 2018	53.53	53.89	52.67	53.35
664	NYSE	ENR	Fri, Feb 16, 2018	53.73	54.54	53.30	53.85
663	NYSE	ENR	Thu, Feb 15, 2018	54.61	54.61	53.45	53.72
662	NYSE	ENR	Wed, Feb 14, 2018	53.14	54.68	52.98	54.25
661	NYSE	ENR	Tue, Feb 13, 2018	53.25	53.41	52.58	53.17
660	NYSE	ENR	Mon, Feb 12, 2018	53.58	54.12	52.90	53.60
659	NYSE	ENR	Fri, Feb 9, 2018	53.25	53.84	51.79	53.42
658	NYSE	ENR	Thu, Feb 8, 2018	54.52	54.81	52.92	52.92
657	NYSE	ENR	Wed, Feb 7, 2018	55.75	56.15	53.73	54.45
656	NYSE	ENR	Tue, Feb 6, 2018	54.43	56.28	54.31	56.02
655	NYSE	ENR	Mon, Feb 5, 2018	55.48	57.43	55.29	55.38
654	NYSE	ENR	Fri, Feb 2, 2018	57.72	58.27	55.72	55.91
653	NYSE	ENR	Thu, Feb 1, 2018	58.38	59.16	57.74	57.95
652	NYSE	ENR	Wed, Jan 31, 2018	57.55	58.34	54.51	58.22
651	NYSE	ENR	Tue, Jan 30, 2018	53.98	54.36	52.81	53.03
650	NYSE	ENR	Mon, Jan 29, 2018	54.93	55.29	53.90	54.28
649	NYSE	ENR	Fri, Jan 26, 2018	54.95	55.50	54.36	55.12
648	NYSE	ENR	Thu, Jan 25, 2018	54.92	55.12	54.25	54.63
647	NYSE	ENR	Wed, Jan 24, 2018	54.92	55.36	54.53	54.88
646	NYSE	ENR	Tue, Jan 23, 2018	55.01	55.32	53.96	54.87
645	NYSE	ENR	Mon, Jan 22, 2018	54.19	55.42	54.03	55.10
644	NYSE	ENR	Fri, Jan 19, 2018	54.90	54.90	53.52	54.33
643	NYSE	ENR	Thu, Jan 18, 2018	57.17	57.20	54.57	54.82
642	NYSE	ENR	Wed, Jan 17, 2018	58.88	58.90	56.34	57.06
641	NYSE	ENR	Tue, Jan 16, 2018	58.40	62.86	57.28	59.11
640	NYSE	ENR	Fri, Jan 12, 2018	51.67	51.97	51.29	51.62
639	NYSE	ENR	Thu, Jan 11, 2018	51.47	52.04	51.34	51.47
638	NYSE	ENR	Wed, Jan 10, 2018	51.18	51.43	50.19	51.33
637	NYSE	ENR	Tue, Jan 9, 2018	51.44	51.85	50.79	51.49
636	NYSE	ENR	Mon, Jan 8, 2018	51.50	52.08	51.19	51.42
635	NYSE	ENR	Fri, Jan 5, 2018	51.29	51.73	50.76	51.59
634	NYSE	ENR	Thu, Jan 4, 2018	49.89	51.84	49.57	51.05
633	NYSE	ENR	Wed, Jan 3, 2018	48.06	48.58	47.61	48.40
632	NYSE	ENR	Tue, Jan 2, 2018	48.15	48.68	47.61	47.88
631	NYSE	ENR	Fri, Dec 29, 2017	47.70	48.26	47.30	47.98
630	NYSE	ENR	Thu, Dec 28, 2017	48.65	48.74	47.53	47.67
629	NYSE	ENR	Wed, Dec 27, 2017	49.47	49.65	48.55	48.64
628	NYSE	ENR	Tue, Dec 26, 2017	49.00	49.60	48.81	49.45
627	NYSE	ENR	Fri, Dec 22, 2017	49.04	49.33	48.90	49.11
626	NYSE	ENR	Thu, Dec 21, 2017	48.15	49.07	48.02	48.87
625	NYSE	ENR	Wed, Dec 20, 2017	48.18	48.38	47.93	48.05
624	NYSE	ENR	Tue, Dec 19, 2017	48.55	48.90	47.97	47.98
623	NYSE	ENR	Mon, Dec 18, 2017	48.26	49.10	48.26	48.38
622	NYSE	ENR	Fri, Dec 15, 2017	47.65	48.32	47.65	47.95
621	NYSE	ENR	Thu, Dec 14, 2017	48.30	48.30	47.41	47.53
620	NYSE	ENR	Wed, Dec 13, 2017	48.42	48.70	48.06	48.14
619	NYSE	ENR	Tue, Dec 12, 2017	48.04	48.77	47.86	48.33
618	NYSE	ENR	Mon, Dec 11, 2017	47.95	48.55	47.66	48.35
617	NYSE	ENR	Fri, Dec 8, 2017	47.71	48.18	47.39	48.04
616	NYSE	ENR	Thu, Dec 7, 2017	47.40	47.97	47.16	47.64
615	NYSE	ENR	Wed, Dec 6, 2017	47.42	47.70	47.09	47.55
614	NYSE	ENR	Tue, Dec 5, 2017	47.42	48.21	47.26	47.48
613	NYSE	ENR	Mon, Dec 4, 2017	46.27	47.38	46.14	47.28
612	NYSE	ENR	Fri, Dec 1, 2017	45.84	46.27	45.00	45.95
611	NYSE	ENR	Thu, Nov 30, 2017	45.98	46.77	45.77	45.93
610	NYSE	ENR	Wed, Nov 29, 2017	44.69	46.00	44.15	45.89
609	NYSE	ENR	Tue, Nov 28, 2017	45.10	45.28	44.83	44.77
608	NYSE	ENR	Mon, Nov 27, 2017	45.02	45.13	44.71	45.00
607	NYSE	ENR	Fri, Nov 24, 2017	45.20	45.44	44.78	45.02
606	NYSE	ENR	Wed, Nov 22, 2017	45.07	45.22	44.89	44.97
605	NYSE	ENR	Tue, Nov 21, 2017	45.07	45.30	44.91	45.01
604	NYSE	ENR	Mon, Nov 20, 2017	45.32	45.61	44.70	44.95
603	NYSE	ENR	Fri, Nov 17, 2017	44.76	45.50	44.76	45.40
602	NYSE	ENR	Thu, Nov 16, 2017	44.13	45.42	44.03	45.11
601	NYSE	ENR	Wed, Nov 15, 2017	43.69	44.28	43.12	43.87
600	NYSE	ENR	Tue, Nov 14, 2017	44.20	44.46	43.66	43.88
599	NYSE	ENR	Mon, Nov 13, 2017	43.74	44.31	43.48	44.20
598	NYSE	ENR	Fri, Nov 10, 2017	42.39	44.03	42.39	43.75
597	NYSE	ENR	Thu, Nov 9, 2017	42.25	43.42	41.78	42.57
596	NYSE	ENR	Wed, Nov 8, 2017	43.94	44.83	40.64	42.80
595	NYSE	ENR	Tue, Nov 7, 2017	41.89	42.32	41.07	41.83
594	NYSE	ENR	Mon, Nov 6, 2017	42.11	42.40	41.82	41.84
593	NYSE	ENR	Fri, Nov 3, 2017	42.08	42.50	41.76	41.98
592	NYSE	ENR	Thu, Nov 2, 2017	43.07	43.09	41.51	42.25
591	NYSE	ENR	Wed, Nov 1, 2017	43.10	43.55	42.78	43.11
590	NYSE	ENR	Tue, Oct 31, 2017	43.51	43.91	42.76	42.99
589	NYSE	ENR	Mon, Oct 30, 2017	43.75	43.88	42.99	43.77
588	NYSE	ENR	Fri, Oct 27, 2017	44.93	44.98	44.16	44.71
587	NYSE	ENR	Thu, Oct 26, 2017	44.90	45.30	44.85	44.91
586	NYSE	ENR	Wed, Oct 25, 2017	45.69	45.79	44.76	44.90
585	NYSE	ENR	Tue, Oct 24, 2017	45.42	46.09	45.42	45.87
584	NYSE	ENR	Mon, Oct 23, 2017	45.50	46.02	45.24	45.45
583	NYSE	ENR	Fri, Oct 20, 2017	45.69	45.71	45.32	45.53
582	NYSE	ENR	Thu, Oct 19, 2017	45.99	46.18	45.32	45.55
581	NYSE	ENR	Wed, Oct 18, 2017	46.27	46.63	45.98	46.01
580	NYSE	ENR	Tue, Oct 17, 2017	47.79	47.95	46.06	46.19
579	NYSE	ENR	Mon, Oct 16, 2017	48.64	48.81	47.79	47.89
578	NYSE	ENR	Fri, Oct 13, 2017	48.16	48.75	47.72	48.46
577	NYSE	ENR	Thu, Oct 12, 2017	46.57	48.08	46.30	47.88
576	NYSE	ENR	Wed, Oct 11, 2017	46.03	46.60	46.03	46.39
575	NYSE	ENR	Tue, Oct 10, 2017	46.18	46.36	45.57	46.01
574	NYSE	ENR	Mon, Oct 9, 2017	46.49	46.50	45.81	45.87
573	NYSE	ENR	Fri, Oct 6, 2017	46.28	46.52	45.94	46.37
572	NYSE	ENR	Thu, Oct 5, 2017	46.44	46.85	46.29	46.39
571	NYSE	ENR	Wed, Oct 4, 2017	46.22	46.68	46.22	46.37
570	NYSE	ENR	Tue, Oct 3, 2017	46.51	46.51	45.65	46.34
569	NYSE	ENR	Mon, Oct 2, 2017	46.07	46.90	46.07	46.54
568	NYSE	ENR	Fri, Sep 29, 2017	45.81	46.29	45.62	46.05
567	NYSE	ENR	Thu, Sep 28, 2017	45.73	46.01	45.71	45.87
566	NYSE	ENR	Wed, Sep 27, 2017	46.16	46.38	45.56	45.81
565	NYSE	ENR	Tue, Sep 26, 2017	45.55	46.28	45.55	46.16
564	NYSE	ENR	Mon, Sep 25, 2017	45.75	46.03	45.43	45.63
563	NYSE	ENR	Fri, Sep 22, 2017	45.04	46.05	44.92	45.75
562	NYSE	ENR	Thu, Sep 21, 2017	46.27	46.41	44.87	44.94
561	NYSE	ENR	Wed, Sep 20, 2017	46.64	46.85	45.69	46.40
560	NYSE	ENR	Tue, Sep 19, 2017	46.99	47.16	46.57	46.70
559	NYSE	ENR	Mon, Sep 18, 2017	46.85	47.38	46.77	47.00
558	NYSE	ENR	Fri, Sep 15, 2017	45.92	46.88	45.63	46.87
557	NYSE	ENR	Thu, Sep 14, 2017	45.60	46.13	45.36	46.03
556	NYSE	ENR	Wed, Sep 13, 2017	46.11	46.48	45.41	45.53
555	NYSE	ENR	Tue, Sep 12, 2017	45.85	46.14	45.50	46.06
554	NYSE	ENR	Mon, Sep 11, 2017	46.18	46.55	45.08	45.89
553	NYSE	ENR	Fri, Sep 8, 2017	45.65	46.22	45.48	46.06
552	NYSE	ENR	Thu, Sep 7, 2017	45.06	46.22	44.91	45.57
551	NYSE	ENR	Wed, Sep 6, 2017	44.50	44.88	44.07	44.86
550	NYSE	ENR	Tue, Sep 5, 2017	44.93	45.20	43.87	44.36
549	NYSE	ENR	Fri, Sep 1, 2017	44.28	45.04	44.02	45.03
548	NYSE	ENR	Thu, Aug 31, 2017	43.58	44.35	43.46	44.15
547	NYSE	ENR	Wed, Aug 30, 2017	43.59	43.73	43.12	43.46
546	NYSE	ENR	Tue, Aug 29, 2017	43.50	43.98	43.42	43.74
545	NYSE	ENR	Mon, Aug 28, 2017	44.62	44.92	43.37	43.83
544	NYSE	ENR	Fri, Aug 25, 2017	43.31	44.77	43.20	44.53
543	NYSE	ENR	Thu, Aug 24, 2017	42.99	43.03	42.38	43.01
542	NYSE	ENR	Wed, Aug 23, 2017	42.50	43.15	42.25	42.80
541	NYSE	ENR	Tue, Aug 22, 2017	41.46	42.59	41.36	42.57
540	NYSE	ENR	Mon, Aug 21, 2017	41.56	41.98	41.16	41.24
539	NYSE	ENR	Fri, Aug 18, 2017	41.68	41.78	41.31	41.33
538	NYSE	ENR	Thu, Aug 17, 2017	42.28	42.48	41.65	41.76
537	NYSE	ENR	Wed, Aug 16, 2017	41.60	42.77	41.47	42.38
536	NYSE	ENR	Tue, Aug 15, 2017	41.89	42.23	41.38	41.48
535	NYSE	ENR	Mon, Aug 14, 2017	41.89	41.95	41.42	41.82
534	NYSE	ENR	Fri, Aug 11, 2017	41.17	41.92	41.15	41.65
533	NYSE	ENR	Thu, Aug 10, 2017	41.29	41.49	41.00	41.14
532	NYSE	ENR	Wed, Aug 9, 2017	41.69	42.06	41.23	41.35
531	NYSE	ENR	Tue, Aug 8, 2017	41.83	42.07	41.39	41.44
530	NYSE	ENR	Mon, Aug 7, 2017	41.20	41.78	41.04	41.73
529	NYSE	ENR	Fri, Aug 4, 2017	42.54	42.96	40.98	41.19
528	NYSE	ENR	Thu, Aug 3, 2017	43.43	43.95	42.14	42.43
527	NYSE	ENR	Wed, Aug 2, 2017	46.05	46.41	42.26	43.65
526	NYSE	ENR	Tue, Aug 1, 2017	46.30	47.95	46.30	47.72
525	NYSE	ENR	Mon, Jul 31, 2017	45.29	46.35	45.07	46.07
524	NYSE	ENR	Fri, Jul 28, 2017	45.94	46.05	44.80	45.24
523	NYSE	ENR	Thu, Jul 27, 2017	46.71	46.84	45.27	46.09
522	NYSE	ENR	Wed, Jul 26, 2017	47.58	47.59	46.60	46.71
521	NYSE	ENR	Tue, Jul 25, 2017	47.29	47.80	47.18	47.59
520	NYSE	ENR	Mon, Jul 24, 2017	47.69	47.78	47.00	47.19
519	NYSE	ENR	Fri, Jul 21, 2017	47.11	47.97	46.92	47.70
518	NYSE	ENR	Thu, Jul 20, 2017	47.96	48.15	47.22	47.40
517	NYSE	ENR	Wed, Jul 19, 2017	47.55	47.93	47.03	47.76
516	NYSE	ENR	Tue, Jul 18, 2017	46.95	47.01	46.44	46.82
515	NYSE	ENR	Mon, Jul 17, 2017	46.44	47.18	46.24	47.06
514	NYSE	ENR	Fri, Jul 14, 2017	46.51	46.90	46.42	46.43
513	NYSE	ENR	Thu, Jul 13, 2017	46.55	47.09	46.26	46.36
512	NYSE	ENR	Wed, Jul 12, 2017	47.11	47.44	46.06	46.44
511	NYSE	ENR	Tue, Jul 11, 2017	46.45	47.33	45.91	46.98
510	NYSE	ENR	Mon, Jul 10, 2017	47.26	47.64	46.31	46.42
509	NYSE	ENR	Fri, Jul 7, 2017	47.80	47.80	46.89	47.25
508	NYSE	ENR	Thu, Jul 6, 2017	48.10	48.24	47.16	47.73
507	NYSE	ENR	Wed, Jul 5, 2017	48.48	48.67	47.85	48.20
506	NYSE	ENR	Mon, Jul 3, 2017	48.16	48.84	48.02	48.25
505	NYSE	ENR	Fri, Jun 30, 2017	48.58	48.84	47.80	48.02
504	NYSE	ENR	Thu, Jun 29, 2017	48.83	49.15	47.84	48.41
503	NYSE	ENR	Wed, Jun 28, 2017	49.52	49.90	48.89	48.96
502	NYSE	ENR	Tue, Jun 27, 2017	49.74	49.90	49.12	49.16
501	NYSE	ENR	Mon, Jun 26, 2017	49.84	49.88	49.34	49.73
500	NYSE	ENR	Fri, Jun 23, 2017	49.36	50.05	49.16	49.77
499	NYSE	ENR	Thu, Jun 22, 2017	49.65	49.78	49.01	49.36
498	NYSE	ENR	Wed, Jun 21, 2017	51.39	51.39	49.66	49.96
497	NYSE	ENR	Tue, Jun 20, 2017	51.60	51.88	51.25	51.26
496	NYSE	ENR	Mon, Jun 19, 2017	51.35	51.97	51.16	51.74
495	NYSE	ENR	Fri, Jun 16, 2017	51.25	51.74	51.14	51.40
494	NYSE	ENR	Thu, Jun 15, 2017	50.78	51.69	50.65	51.18
493	NYSE	ENR	Wed, Jun 14, 2017	51.01	51.98	50.84	51.05
492	NYSE	ENR	Tue, Jun 13, 2017	50.93	51.22	50.48	50.80
491	NYSE	ENR	Mon, Jun 12, 2017	49.95	51.64	49.83	51.03
490	NYSE	ENR	Fri, Jun 9, 2017	49.50	50.23	49.19	49.92
489	NYSE	ENR	Thu, Jun 8, 2017	50.79	51.14	48.92	49.15
488	NYSE	ENR	Wed, Jun 7, 2017	52.40	52.40	50.89	51.70
487	NYSE	ENR	Tue, Jun 6, 2017	54.57	54.66	52.27	52.32
486	NYSE	ENR	Mon, Jun 5, 2017	55.62	55.62	54.03	54.88
485	NYSE	ENR	Fri, Jun 2, 2017	54.93	55.89	54.87	55.83
484	NYSE	ENR	Thu, Jun 1, 2017	53.72	54.74	53.72	54.71
483	NYSE	ENR	Wed, May 31, 2017	53.21	54.22	53.00	53.60
482	NYSE	ENR	Tue, May 30, 2017	54.32	54.38	52.76	53.06
481	NYSE	ENR	Fri, May 26, 2017	54.18	54.61	53.95	54.57
480	NYSE	ENR	Thu, May 25, 2017	54.13	54.57	54.09	54.36
479	NYSE	ENR	Wed, May 24, 2017	53.56	54.23	53.29	53.85
478	NYSE	ENR	Tue, May 23, 2017	53.24	54.02	53.15	53.38
477	NYSE	ENR	Mon, May 22, 2017	52.72	53.58	52.72	53.18
476	NYSE	ENR	Fri, May 19, 2017	52.04	52.82	52.02	52.61
475	NYSE	ENR	Thu, May 18, 2017	51.57	52.38	50.76	52.10
474	NYSE	ENR	Wed, May 17, 2017	53.49	53.53	51.77	51.60
473	NYSE	ENR	Tue, May 16, 2017	53.89	54.16	53.58	53.75
472	NYSE	ENR	Mon, May 15, 2017	54.28	54.64	53.97	53.97
471	NYSE	ENR	Fri, May 12, 2017	54.64	54.64	53.82	54.19
470	NYSE	ENR	Thu, May 11, 2017	54.15	54.79	53.40	54.68
469	NYSE	ENR	Wed, May 10, 2017	54.25	54.37	53.62	54.21
468	NYSE	ENR	Tue, May 9, 2017	55.01	55.05	53.70	54.07
467	NYSE	ENR	Mon, May 8, 2017	54.89	55.40	54.55	55.00
466	NYSE	ENR	Fri, May 5, 2017	55.42	55.96	54.65	54.90
465	NYSE	ENR	Thu, May 4, 2017	56.84	56.99	55.04	55.49
464	NYSE	ENR	Wed, May 3, 2017	57.32	57.84	55.21	56.50
463	NYSE	ENR	Tue, May 2, 2017	59.08	59.30	57.23	57.47
462	NYSE	ENR	Mon, May 1, 2017	59.54	59.79	59.12	59.32
461	NYSE	ENR	Fri, Apr 28, 2017	59.39	59.44	58.83	59.23
460	NYSE	ENR	Thu, Apr 27, 2017	59.07	59.94	59.07	59.52
459	NYSE	ENR	Wed, Apr 26, 2017	59.76	59.76	58.87	59.01
458	NYSE	ENR	Tue, Apr 25, 2017	59.82	60.07	59.26	59.82
457	NYSE	ENR	Mon, Apr 24, 2017	59.04	59.97	58.91	59.75
456	NYSE	ENR	Fri, Apr 21, 2017	58.96	59.07	58.47	58.71
455	NYSE	ENR	Thu, Apr 20, 2017	58.79	59.26	58.56	59.03
454	NYSE	ENR	Wed, Apr 19, 2017	58.54	58.93	57.53	58.66
453	NYSE	ENR	Tue, Apr 18, 2017	59.21	59.64	59.15	59.49
452	NYSE	ENR	Mon, Apr 17, 2017	57.69	59.19	57.67	59.14
451	NYSE	ENR	Thu, Apr 13, 2017	57.57	58.00	57.13	57.51
450	NYSE	ENR	Wed, Apr 12, 2017	57.94	58.46	57.64	57.78
449	NYSE	ENR	Tue, Apr 11, 2017	57.76	58.11	57.53	57.80
448	NYSE	ENR	Mon, Apr 10, 2017	57.84	58.12	57.70	57.79
447	NYSE	ENR	Fri, Apr 7, 2017	57.58	58.21	57.12	57.60
446	NYSE	ENR	Thu, Apr 6, 2017	55.73	57.63	55.68	57.62
445	NYSE	ENR	Wed, Apr 5, 2017	55.72	56.80	55.72	55.97
444	NYSE	ENR	Tue, Apr 4, 2017	55.75	55.94	55.23	55.73
443	NYSE	ENR	Mon, Apr 3, 2017	55.75	56.22	55.75	55.80
442	NYSE	ENR	Fri, Mar 31, 2017	55.80	56.06	55.70	55.75
441	NYSE	ENR	Thu, Mar 30, 2017	55.79	55.96	55.54	55.88
440	NYSE	ENR	Wed, Mar 29, 2017	55.47	55.89	55.30	55.81
439	NYSE	ENR	Tue, Mar 28, 2017	55.52	55.85	55.20	55.45
438	NYSE	ENR	Mon, Mar 27, 2017	55.44	55.94	55.32	55.72
437	NYSE	ENR	Fri, Mar 24, 2017	56.00	56.32	55.60	55.69
436	NYSE	ENR	Thu, Mar 23, 2017	56.10	56.54	55.85	55.96
435	NYSE	ENR	Wed, Mar 22, 2017	55.73	56.14	55.43	56.13
434	NYSE	ENR	Tue, Mar 21, 2017	55.45	56.08	55.36	55.69
433	NYSE	ENR	Mon, Mar 20, 2017	55.50	55.78	55.16	55.33
432	NYSE	ENR	Fri, Mar 17, 2017	55.38	55.77	55.11	55.53
431	NYSE	ENR	Thu, Mar 16, 2017	55.80	55.90	55.21	55.45
430	NYSE	ENR	Wed, Mar 15, 2017	55.43	56.24	55.43	55.79
429	NYSE	ENR	Tue, Mar 14, 2017	55.14	55.77	55.14	55.31
428	NYSE	ENR	Mon, Mar 13, 2017	54.87	55.60	54.87	55.40
427	NYSE	ENR	Fri, Mar 10, 2017	54.67	54.98	54.42	54.90
426	NYSE	ENR	Thu, Mar 9, 2017	54.45	54.83	54.23	54.41
425	NYSE	ENR	Wed, Mar 8, 2017	55.26	55.62	54.25	54.33
424	NYSE	ENR	Tue, Mar 7, 2017	55.43	55.63	55.20	55.26
423	NYSE	ENR	Mon, Mar 6, 2017	55.09	55.76	55.09	55.44
422	NYSE	ENR	Fri, Mar 3, 2017	55.54	56.05	55.21	55.51
421	NYSE	ENR	Thu, Mar 2, 2017	55.86	55.86	55.17	55.60
420	NYSE	ENR	Wed, Mar 1, 2017	55.40	56.37	54.80	55.87
419	NYSE	ENR	Tue, Feb 28, 2017	54.54	55.13	54.29	54.86
418	NYSE	ENR	Mon, Feb 27, 2017	53.95	54.48	53.73	54.25
417	NYSE	ENR	Fri, Feb 24, 2017	53.55	54.13	52.99	54.13
416	NYSE	ENR	Thu, Feb 23, 2017	54.04	54.45	53.60	53.66
415	NYSE	ENR	Wed, Feb 22, 2017	53.80	54.02	53.52	53.85
414	NYSE	ENR	Tue, Feb 21, 2017	53.80	54.12	53.65	53.83
413	NYSE	ENR	Fri, Feb 17, 2017	53.65	54.16	53.51	53.92
412	NYSE	ENR	Thu, Feb 16, 2017	53.67	53.72	53.11	53.66
411	NYSE	ENR	Wed, Feb 15, 2017	53.82	54.00	53.35	53.65
410	NYSE	ENR	Tue, Feb 14, 2017	53.50	53.92	53.15	53.76
409	NYSE	ENR	Mon, Feb 13, 2017	53.71	53.93	53.49	53.52
408	NYSE	ENR	Fri, Feb 10, 2017	53.57	53.75	52.98	53.51
407	NYSE	ENR	Thu, Feb 9, 2017	53.20	53.41	52.84	53.14
406	NYSE	ENR	Wed, Feb 8, 2017	52.65	53.25	52.10	53.18
405	NYSE	ENR	Tue, Feb 7, 2017	52.11	52.82	51.91	52.69
404	NYSE	ENR	Mon, Feb 6, 2017	52.64	52.64	51.84	51.93
403	NYSE	ENR	Fri, Feb 3, 2017	53.58	53.91	52.48	52.55
402	NYSE	ENR	Thu, Feb 2, 2017	52.63	53.75	52.37	53.23
401	NYSE	ENR	Wed, Feb 1, 2017	53.33	53.86	51.50	52.11
400	NYSE	ENR	Tue, Jan 31, 2017	50.30	50.99	49.13	50.47
399	NYSE	ENR	Mon, Jan 30, 2017	50.09	50.52	49.70	50.49
398	NYSE	ENR	Fri, Jan 27, 2017	50.68	50.68	49.93	50.38
397	NYSE	ENR	Thu, Jan 26, 2017	50.43	50.80	50.09	50.68
396	NYSE	ENR	Wed, Jan 25, 2017	50.26	50.47	49.83	50.46
395	NYSE	ENR	Tue, Jan 24, 2017	48.76	50.38	48.70	50.29
394	NYSE	ENR	Mon, Jan 23, 2017	48.43	48.77	48.31	48.66
393	NYSE	ENR	Fri, Jan 20, 2017	48.69	49.35	48.19	48.56
392	NYSE	ENR	Thu, Jan 19, 2017	48.99	49.52	48.26	48.32
391	NYSE	ENR	Wed, Jan 18, 2017	48.71	49.80	48.32	48.98
390	NYSE	ENR	Tue, Jan 17, 2017	48.20	49.27	48.06	48.58
389	NYSE	ENR	Fri, Jan 13, 2017	48.38	48.72	48.13	48.27
388	NYSE	ENR	Thu, Jan 12, 2017	48.07	48.56	47.85	48.28
387	NYSE	ENR	Wed, Jan 11, 2017	47.56	48.18	47.46	48.08
386	NYSE	ENR	Tue, Jan 10, 2017	47.48	47.71	47.17	47.56
385	NYSE	ENR	Mon, Jan 9, 2017	47.37	47.48	46.97	47.45
384	NYSE	ENR	Fri, Jan 6, 2017	47.59	48.12	47.39	47.71
383	NYSE	ENR	Thu, Jan 5, 2017	47.24	47.75	46.97	47.60
382	NYSE	ENR	Wed, Jan 4, 2017	45.96	47.30	45.95	47.18
381	NYSE	ENR	Tue, Jan 3, 2017	46.11	47.56	45.94	46.01
380	NYSE	ENR	Fri, Dec 30, 2016	44.60	44.79	44.20	44.61
379	NYSE	ENR	Thu, Dec 29, 2016	44.36	44.81	44.34	44.67
378	NYSE	ENR	Wed, Dec 28, 2016	44.84	45.16	44.25	44.31
377	NYSE	ENR	Tue, Dec 27, 2016	45.00	45.11	44.56	44.94
376	NYSE	ENR	Fri, Dec 23, 2016	44.67	45.10	44.40	44.91
375	NYSE	ENR	Thu, Dec 22, 2016	44.42	45.49	44.22	44.71
374	NYSE	ENR	Wed, Dec 21, 2016	44.13	44.91	43.87	44.49
373	NYSE	ENR	Tue, Dec 20, 2016	43.50	44.55	43.28	44.37
372	NYSE	ENR	Mon, Dec 19, 2016	43.20	43.28	42.89	43.23
371	NYSE	ENR	Fri, Dec 16, 2016	43.23	43.71	43.00	43.04
370	NYSE	ENR	Thu, Dec 15, 2016	44.45	44.45	42.62	43.32
369	NYSE	ENR	Wed, Dec 14, 2016	44.71	45.90	44.57	44.67
368	NYSE	ENR	Tue, Dec 13, 2016	44.37	44.77	44.19	44.65
367	NYSE	ENR	Mon, Dec 12, 2016	44.39	44.73	44.06	44.15
366	NYSE	ENR	Fri, Dec 9, 2016	44.23	44.59	44.13	44.30
365	NYSE	ENR	Thu, Dec 8, 2016	44.33	44.59	44.12	44.40
364	NYSE	ENR	Wed, Dec 7, 2016	45.10	45.36	43.54	44.32
363	NYSE	ENR	Tue, Dec 6, 2016	44.86	45.76	44.86	45.14
362	NYSE	ENR	Mon, Dec 5, 2016	44.25	44.86	44.17	44.76
361	NYSE	ENR	Fri, Dec 2, 2016	43.99	44.47	43.62	43.96
360	NYSE	ENR	Thu, Dec 1, 2016	44.94	45.03	43.56	43.96
359	NYSE	ENR	Wed, Nov 30, 2016	43.93	45.03	43.86	44.87
358	NYSE	ENR	Tue, Nov 29, 2016	43.07	44.17	42.80	44.01
357	NYSE	ENR	Mon, Nov 28, 2016	42.59	43.26	41.97	43.05
356	NYSE	ENR	Fri, Nov 25, 2016	42.42	42.95	42.42	42.54
355	NYSE	ENR	Wed, Nov 23, 2016	42.78	43.07	42.13	42.38
354	NYSE	ENR	Tue, Nov 22, 2016	43.25	43.31	42.81	42.98
353	NYSE	ENR	Mon, Nov 21, 2016	42.54	43.52	42.52	43.21
352	NYSE	ENR	Fri, Nov 18, 2016	42.36	42.67	42.19	42.51
351	NYSE	ENR	Thu, Nov 17, 2016	43.80	44.00	42.24	42.37
350	NYSE	ENR	Wed, Nov 16, 2016	43.66	44.01	43.12	43.88
349	NYSE	ENR	Tue, Nov 15, 2016	43.98	44.55	43.27	43.66
348	NYSE	ENR	Mon, Nov 14, 2016	43.91	44.15	42.07	43.84
347	NYSE	ENR	Fri, Nov 11, 2016	44.23	44.85	43.40	44.26
346	NYSE	ENR	Thu, Nov 10, 2016	46.44	46.60	44.05	44.35
345	NYSE	ENR	Wed, Nov 9, 2016	47.17	49.86	43.96	46.23
344	NYSE	ENR	Tue, Nov 8, 2016	45.45	46.66	45.13	46.21
343	NYSE	ENR	Mon, Nov 7, 2016	45.54	45.77	45.41	45.50
342	NYSE	ENR	Fri, Nov 4, 2016	45.93	46.40	44.97	44.98
341	NYSE	ENR	Thu, Nov 3, 2016	46.35	46.53	45.73	46.00
340	NYSE	ENR	Wed, Nov 2, 2016	46.55	46.71	46.28	46.34
339	NYSE	ENR	Tue, Nov 1, 2016	46.54	47.33	46.35	46.68
338	NYSE	ENR	Mon, Oct 31, 2016	46.52	47.09	46.06	46.51
337	NYSE	ENR	Fri, Oct 28, 2016	47.04	47.64	46.50	46.55
336	NYSE	ENR	Thu, Oct 27, 2016	48.55	48.67	46.94	47.06
335	NYSE	ENR	Wed, Oct 26, 2016	48.52	49.00	48.05	48.45
334	NYSE	ENR	Tue, Oct 25, 2016	48.88	49.53	48.44	48.50
333	NYSE	ENR	Mon, Oct 24, 2016	49.17	49.42	48.74	48.88
332	NYSE	ENR	Fri, Oct 21, 2016	48.11	48.72	47.92	48.57
331	NYSE	ENR	Thu, Oct 20, 2016	48.62	48.87	48.20	48.25
330	NYSE	ENR	Wed, Oct 19, 2016	48.76	48.93	48.39	48.61
329	NYSE	ENR	Tue, Oct 18, 2016	48.61	49.22	48.07	48.77
328	NYSE	ENR	Mon, Oct 17, 2016	47.56	47.97	47.13	47.87
327	NYSE	ENR	Fri, Oct 14, 2016	47.48	48.00	47.22	47.53
326	NYSE	ENR	Thu, Oct 13, 2016	47.48	47.95	47.25	47.29
325	NYSE	ENR	Wed, Oct 12, 2016	47.80	48.23	47.55	47.75
324	NYSE	ENR	Tue, Oct 11, 2016	49.02	49.13	47.61	47.70
323	NYSE	ENR	Mon, Oct 10, 2016	49.71	50.13	48.87	48.95
322	NYSE	ENR	Fri, Oct 7, 2016	49.72	49.73	48.95	49.39
321	NYSE	ENR	Thu, Oct 6, 2016	49.36	49.95	49.23	49.71
320	NYSE	ENR	Wed, Oct 5, 2016	49.44	50.07	48.61	49.20
319	NYSE	ENR	Tue, Oct 4, 2016	49.50	50.01	48.89	49.21
318	NYSE	ENR	Mon, Oct 3, 2016	49.68	49.79	48.99	49.30
317	NYSE	ENR	Fri, Sep 30, 2016	49.09	50.35	49.05	49.96
316	NYSE	ENR	Thu, Sep 29, 2016	48.14	49.13	47.96	48.90
315	NYSE	ENR	Wed, Sep 28, 2016	46.94	47.88	46.53	47.80
314	NYSE	ENR	Tue, Sep 27, 2016	47.20	47.40	46.67	46.74
313	NYSE	ENR	Mon, Sep 26, 2016	46.70	47.33	46.65	47.23
312	NYSE	ENR	Fri, Sep 23, 2016	46.72	47.33	46.53	46.99
311	NYSE	ENR	Thu, Sep 22, 2016	45.94	46.99	45.94	46.78
310	NYSE	ENR	Wed, Sep 21, 2016	45.17	45.61	44.73	45.54
309	NYSE	ENR	Tue, Sep 20, 2016	45.48	45.48	44.85	44.90
308	NYSE	ENR	Mon, Sep 19, 2016	45.45	45.50	44.73	45.14
307	NYSE	ENR	Fri, Sep 16, 2016	45.75	45.75	45.04	45.32
306	NYSE	ENR	Thu, Sep 15, 2016	45.53	46.29	45.53	45.87
305	NYSE	ENR	Wed, Sep 14, 2016	45.53	46.28	45.53	45.67
304	NYSE	ENR	Tue, Sep 13, 2016	45.88	46.11	44.58	45.60
303	NYSE	ENR	Mon, Sep 12, 2016	46.12	46.39	45.44	46.33
302	NYSE	ENR	Fri, Sep 9, 2016	47.65	47.69	45.77	45.78
301	NYSE	ENR	Thu, Sep 8, 2016	49.45	49.47	48.04	48.11
300	NYSE	ENR	Wed, Sep 7, 2016	49.89	50.05	49.14	49.72
299	NYSE	ENR	Tue, Sep 6, 2016	49.83	50.08	49.25	50.07
298	NYSE	ENR	Fri, Sep 2, 2016	49.33	49.99	49.33	49.87
297	NYSE	ENR	Thu, Sep 1, 2016	49.45	49.59	49.07	49.23
296	NYSE	ENR	Wed, Aug 31, 2016	49.30	49.86	48.99	49.42
295	NYSE	ENR	Tue, Aug 30, 2016	49.80	49.80	49.02	49.46
294	NYSE	ENR	Mon, Aug 29, 2016	48.87	49.82	48.81	49.48
293	NYSE	ENR	Fri, Aug 26, 2016	48.58	49.09	48.29	48.80
292	NYSE	ENR	Thu, Aug 25, 2016	48.38	48.81	47.89	48.41
291	NYSE	ENR	Wed, Aug 24, 2016	49.53	49.53	48.19	48.36
290	NYSE	ENR	Tue, Aug 23, 2016	49.70	50.27	48.78	49.34
289	NYSE	ENR	Mon, Aug 22, 2016	49.61	49.98	49.21	49.53
288	NYSE	ENR	Fri, Aug 19, 2016	49.42	49.76	49.14	49.65
287	NYSE	ENR	Thu, Aug 18, 2016	49.46	50.04	49.21	49.77
286	NYSE	ENR	Wed, Aug 17, 2016	49.42	49.57	48.60	49.48
285	NYSE	ENR	Tue, Aug 16, 2016	50.47	50.62	49.50	49.33
284	NYSE	ENR	Mon, Aug 15, 2016	50.64	50.83	50.37	50.48
283	NYSE	ENR	Fri, Aug 12, 2016	50.45	50.96	50.21	50.51
282	NYSE	ENR	Thu, Aug 11, 2016	51.29	51.70	50.24	50.46
281	NYSE	ENR	Wed, Aug 10, 2016	50.76	51.44	50.70	51.24
280	NYSE	ENR	Tue, Aug 9, 2016	50.09	50.95	50.09	50.73
279	NYSE	ENR	Mon, Aug 8, 2016	49.75	50.33	49.57	50.18
278	NYSE	ENR	Fri, Aug 5, 2016	49.59	50.08	49.30	49.85
277	NYSE	ENR	Thu, Aug 4, 2016	50.47	51.19	49.53	49.53
276	NYSE	ENR	Wed, Aug 3, 2016	50.35	51.28	48.33	49.55
275	NYSE	ENR	Tue, Aug 2, 2016	52.00	52.44	50.75	50.94
274	NYSE	ENR	Mon, Aug 1, 2016	51.64	52.22	51.17	51.93
273	NYSE	ENR	Fri, Jul 29, 2016	49.18	52.03	48.69	51.53
272	NYSE	ENR	Thu, Jul 28, 2016	48.76	49.98	48.22	49.34
271	NYSE	ENR	Wed, Jul 27, 2016	49.45	49.45	48.40	48.68
270	NYSE	ENR	Tue, Jul 26, 2016	49.75	50.18	49.25	49.49
269	NYSE	ENR	Mon, Jul 25, 2016	49.82	50.29	49.53	49.74
268	NYSE	ENR	Fri, Jul 22, 2016	49.42	49.84	49.32	49.81
267	NYSE	ENR	Thu, Jul 21, 2016	49.55	49.83	49.15	49.36
266	NYSE	ENR	Wed, Jul 20, 2016	50.35	50.42	49.47	49.61
265	NYSE	ENR	Tue, Jul 19, 2016	49.75	49.98	49.54	49.84
264	NYSE	ENR	Mon, Jul 18, 2016	49.86	49.97	49.27	49.67
263	NYSE	ENR	Fri, Jul 15, 2016	49.96	50.08	49.01	49.97
262	NYSE	ENR	Thu, Jul 14, 2016	50.16	50.42	49.64	49.80
261	NYSE	ENR	Wed, Jul 13, 2016	49.87	50.15	49.15	49.81
260	NYSE	ENR	Tue, Jul 12, 2016	50.54	50.57	49.23	49.74
259	NYSE	ENR	Mon, Jul 11, 2016	50.81	51.37	50.20	51.18
258	NYSE	ENR	Fri, Jul 8, 2016	49.97	50.92	49.65	50.42
257	NYSE	ENR	Thu, Jul 7, 2016	50.87	51.07	48.16	49.79
256	NYSE	ENR	Wed, Jul 6, 2016	51.92	51.99	50.97	51.55
255	NYSE	ENR	Tue, Jul 5, 2016	52.10	53.41	51.76	52.04
254	NYSE	ENR	Fri, Jul 1, 2016	51.34	52.41	51.07	52.35
253	NYSE	ENR	Thu, Jun 30, 2016	50.60	51.63	50.15	51.49
252	NYSE	ENR	Wed, Jun 29, 2016	50.63	51.48	50.28	50.52
251	NYSE	ENR	Tue, Jun 28, 2016	49.19	50.73	48.93	50.45
250	NYSE	ENR	Mon, Jun 27, 2016	49.01	49.96	48.24	48.97
249	NYSE	ENR	Fri, Jun 24, 2016	47.99	49.66	47.50	49.35
248	NYSE	ENR	Thu, Jun 23, 2016	50.92	51.12	49.89	50.00
247	NYSE	ENR	Wed, Jun 22, 2016	50.83	51.14	50.33	50.37
246	NYSE	ENR	Tue, Jun 21, 2016	51.24	51.62	50.81	50.88
245	NYSE	ENR	Mon, Jun 20, 2016	50.90	51.18	50.48	51.06
244	NYSE	ENR	Fri, Jun 17, 2016	49.90	50.60	49.72	50.39
243	NYSE	ENR	Thu, Jun 16, 2016	49.06	49.81	48.98	49.72
242	NYSE	ENR	Wed, Jun 15, 2016	48.57	49.73	47.94	49.40
241	NYSE	ENR	Tue, Jun 14, 2016	47.39	48.28	47.12	48.24
240	NYSE	ENR	Mon, Jun 13, 2016	48.25	48.37	47.57	47.58
239	NYSE	ENR	Fri, Jun 10, 2016	48.30	48.66	48.06	48.30
238	NYSE	ENR	Thu, Jun 9, 2016	48.45	48.88	48.32	48.71
237	NYSE	ENR	Wed, Jun 8, 2016	48.55	48.89	48.22	48.70
236	NYSE	ENR	Tue, Jun 7, 2016	48.61	48.75	48.12	48.62
235	NYSE	ENR	Mon, Jun 6, 2016	47.59	48.68	47.37	48.60
234	NYSE	ENR	Fri, Jun 3, 2016	47.51	47.85	47.21	47.53
233	NYSE	ENR	Thu, Jun 2, 2016	47.35	47.66	47.16	47.66
232	NYSE	ENR	Wed, Jun 1, 2016	46.99	47.63	46.60	47.59
231	NYSE	ENR	Tue, May 31, 2016	46.73	47.91	46.69	47.33
230	NYSE	ENR	Fri, May 27, 2016	46.17	46.83	46.03	46.73
229	NYSE	ENR	Thu, May 26, 2016	46.58	46.77	46.19	46.27
228	NYSE	ENR	Wed, May 25, 2016	47.45	47.91	46.68	46.43
227	NYSE	ENR	Tue, May 24, 2016	45.07	47.37	44.71	47.22
226	NYSE	ENR	Mon, May 23, 2016	44.07	44.75	43.79	44.59
225	NYSE	ENR	Fri, May 20, 2016	43.19	44.32	42.89	44.18
224	NYSE	ENR	Thu, May 19, 2016	41.76	43.28	41.65	43.23
223	NYSE	ENR	Wed, May 18, 2016	42.03	42.51	41.62	41.99
222	NYSE	ENR	Tue, May 17, 2016	43.01	43.01	41.84	42.10
221	NYSE	ENR	Mon, May 16, 2016	43.00	43.29	42.63	42.99
220	NYSE	ENR	Fri, May 13, 2016	43.32	43.55	42.68	43.00
219	NYSE	ENR	Thu, May 12, 2016	43.15	43.69	42.47	43.55
218	NYSE	ENR	Wed, May 11, 2016	44.64	44.70	42.90	42.93
217	NYSE	ENR	Tue, May 10, 2016	44.13	44.85	43.93	44.71
216	NYSE	ENR	Mon, May 9, 2016	43.15	44.56	43.03	44.08
215	NYSE	ENR	Fri, May 6, 2016	43.45	43.79	42.77	43.13
214	NYSE	ENR	Thu, May 5, 2016	45.84	45.99	43.08	43.51
213	NYSE	ENR	Wed, May 4, 2016	44.48	45.98	43.92	45.47
212	NYSE	ENR	Tue, May 3, 2016	44.23	44.46	43.44	43.72
211	NYSE	ENR	Mon, May 2, 2016	43.53	44.64	43.02	44.44
210	NYSE	ENR	Fri, Apr 29, 2016	42.75	43.54	42.29	43.49
209	NYSE	ENR	Thu, Apr 28, 2016	43.57	44.01	42.39	42.58
208	NYSE	ENR	Wed, Apr 27, 2016	44.27	44.65	43.26	43.77
207	NYSE	ENR	Tue, Apr 26, 2016	43.98	44.82	43.60	44.22
206	NYSE	ENR	Mon, Apr 25, 2016	43.45	43.88	43.09	43.82
205	NYSE	ENR	Fri, Apr 22, 2016	43.61	43.94	43.06	43.55
204	NYSE	ENR	Thu, Apr 21, 2016	44.89	45.23	43.59	43.96
203	NYSE	ENR	Wed, Apr 20, 2016	44.97	45.58	44.60	44.89
202	NYSE	ENR	Tue, Apr 19, 2016	45.02	45.14	44.36	44.85
201	NYSE	ENR	Mon, Apr 18, 2016	44.34	45.30	44.32	44.92
200	NYSE	ENR	Fri, Apr 15, 2016	44.23	44.67	43.87	44.64
199	NYSE	ENR	Thu, Apr 14, 2016	43.48	44.72	43.16	44.11
198	NYSE	ENR	Wed, Apr 13, 2016	43.65	44.18	43.04	43.45
197	NYSE	ENR	Tue, Apr 12, 2016	42.50	43.64	42.45	43.51
196	NYSE	ENR	Mon, Apr 11, 2016	43.54	43.80	42.46	42.50
195	NYSE	ENR	Fri, Apr 8, 2016	42.93	43.57	42.64	43.39
194	NYSE	ENR	Thu, Apr 7, 2016	42.72	43.24	42.20	42.70
193	NYSE	ENR	Wed, Apr 6, 2016	42.24	43.53	42.04	42.97
192	NYSE	ENR	Tue, Apr 5, 2016	42.12	42.12	42.12	42.24
191	NYSE	ENR	Mon, Apr 4, 2016	42.01	42.70	41.53	42.12
190	NYSE	ENR	Fri, Apr 1, 2016	40.35	41.03	40.09	40.87
189	NYSE	ENR	Thu, Mar 31, 2016	40.67	41.16	40.50	40.51
188	NYSE	ENR	Wed, Mar 30, 2016	40.38	41.07	40.01	40.76
187	NYSE	ENR	Tue, Mar 29, 2016	39.55	40.20	39.38	40.15
186	NYSE	ENR	Mon, Mar 28, 2016	39.50	39.82	38.96	39.68
185	NYSE	ENR	Thu, Mar 24, 2016	39.28	39.38	38.56	39.36
184	NYSE	ENR	Wed, Mar 23, 2016	39.91	40.30	39.41	39.44
183	NYSE	ENR	Tue, Mar 22, 2016	40.35	40.53	39.67	40.00
182	NYSE	ENR	Mon, Mar 21, 2016	40.98	40.98	40.36	40.42
181	NYSE	ENR	Fri, Mar 18, 2016	40.16	41.46	40.13	41.14
180	NYSE	ENR	Thu, Mar 17, 2016	40.73	40.73	39.94	40.31
179	NYSE	ENR	Wed, Mar 16, 2016	40.53	41.20	40.44	40.68
178	NYSE	ENR	Tue, Mar 15, 2016	40.49	40.49	40.49	40.53
177	NYSE	ENR	Mon, Mar 14, 2016	39.95	40.83	39.85	40.49
176	NYSE	ENR	Fri, Mar 11, 2016	40.01	40.01	40.01	39.78
175	NYSE	ENR	Thu, Mar 10, 2016	40.74	40.74	39.58	40.01
174	NYSE	ENR	Wed, Mar 9, 2016	40.49	40.49	40.49	40.63
173	NYSE	ENR	Tue, Mar 8, 2016	41.28	41.30	40.37	40.49
172	NYSE	ENR	Mon, Mar 7, 2016	41.44	41.67	41.01	41.51
171	NYSE	ENR	Fri, Mar 4, 2016	40.81	41.88	40.56	41.54
170	NYSE	ENR	Thu, Mar 3, 2016	40.00	40.95	39.88	40.88
169	NYSE	ENR	Wed, Mar 2, 2016	39.19	40.00	38.61	39.96
168	NYSE	ENR	Tue, Mar 1, 2016	38.94	38.94	38.94	39.25
167	NYSE	ENR	Mon, Feb 29, 2016	39.26	39.33	38.66	38.94
166	NYSE	ENR	Fri, Feb 26, 2016	39.03	39.40	38.79	39.18
165	NYSE	ENR	Thu, Feb 25, 2016	37.44	38.89	37.32	38.84
164	NYSE	ENR	Wed, Feb 24, 2016	37.69	37.88	36.92	37.34
163	NYSE	ENR	Tue, Feb 23, 2016	38.19	38.68	37.59	37.90
162	NYSE	ENR	Mon, Feb 22, 2016	37.11	39.05	36.91	38.54
161	NYSE	ENR	Fri, Feb 19, 2016	36.70	36.87	35.64	36.83
160	NYSE	ENR	Thu, Feb 18, 2016	37.40	37.58	36.32	36.92
159	NYSE	ENR	Wed, Feb 17, 2016	37.11	38.10	37.11	37.43
158	NYSE	ENR	Tue, Feb 16, 2016	36.81	37.55	36.36	37.28
157	NYSE	ENR	Fri, Feb 12, 2016	35.90	36.93	35.75	36.40
156	NYSE	ENR	Thu, Feb 11, 2016	36.74	36.86	34.76	35.62
155	NYSE	ENR	Wed, Feb 10, 2016	36.88	38.01	36.64	37.31
154	NYSE	ENR	Tue, Feb 9, 2016	36.46	37.48	36.31	36.59
153	NYSE	ENR	Mon, Feb 8, 2016	36.18	37.33	35.51	36.93
152	NYSE	ENR	Fri, Feb 5, 2016	37.64	38.49	36.36	36.43
151	NYSE	ENR	Thu, Feb 4, 2016	37.19	39.38	36.68	37.85
150	NYSE	ENR	Wed, Feb 3, 2016	35.87	37.34	34.71	36.86
149	NYSE	ENR	Tue, Feb 2, 2016	31.78	32.19	31.10	31.58
148	NYSE	ENR	Mon, Feb 1, 2016	31.92	32.62	31.52	31.85
147	NYSE	ENR	Fri, Jan 29, 2016	31.48	32.33	31.20	32.04
146	NYSE	ENR	Thu, Jan 28, 2016	31.75	32.36	30.96	31.30
145	NYSE	ENR	Wed, Jan 27, 2016	31.83	32.07	31.35	31.66
144	NYSE	ENR	Tue, Jan 26, 2016	32.48	32.67	30.94	31.94
143	NYSE	ENR	Mon, Jan 25, 2016	31.64	32.56	31.32	32.32
142	NYSE	ENR	Fri, Jan 22, 2016	31.63	32.09	31.41	31.82
141	NYSE	ENR	Thu, Jan 21, 2016	30.62	31.91	30.02	31.29
140	NYSE	ENR	Wed, Jan 20, 2016	29.83	30.95	28.86	30.66
139	NYSE	ENR	Tue, Jan 19, 2016	31.08	31.36	30.00	30.23
138	NYSE	ENR	Fri, Jan 15, 2016	30.52	31.26	30.33	30.62
137	NYSE	ENR	Thu, Jan 14, 2016	31.46	31.69	30.99	31.44
136	NYSE	ENR	Wed, Jan 13, 2016	31.96	32.37	30.86	31.40
135	NYSE	ENR	Tue, Jan 12, 2016	31.62	32.09	31.17	31.94
134	NYSE	ENR	Mon, Jan 11, 2016	32.04	32.27	31.00	31.40
133	NYSE	ENR	Fri, Jan 8, 2016	32.63	32.99	31.78	31.95
132	NYSE	ENR	Thu, Jan 7, 2016	33.69	34.13	33.10	33.11
131	NYSE	ENR	Wed, Jan 6, 2016	34.15	34.90	33.96	34.33
130	NYSE	ENR	Tue, Jan 5, 2016	34.81	35.46	34.45	34.55
129	NYSE	ENR	Mon, Jan 4, 2016	33.69	34.89	33.39	34.70
128	NYSE	ENR	Thu, Dec 31, 2015	34.75	34.98	34.04	34.06
127	NYSE	ENR	Wed, Dec 30, 2015	35.32	35.83	34.77	34.85
126	NYSE	ENR	Tue, Dec 29, 2015	35.21	35.83	35.19	35.48
125	NYSE	ENR	Mon, Dec 28, 2015	34.82	35.30	34.44	35.05
124	NYSE	ENR	Thu, Dec 24, 2015	35.22	35.56	34.89	34.91
123	NYSE	ENR	Wed, Dec 23, 2015	35.51	35.99	35.25	35.57
122	NYSE	ENR	Tue, Dec 22, 2015	34.85	35.64	33.96	35.32
121	NYSE	ENR	Mon, Dec 21, 2015	34.15	34.99	33.86	34.90
120	NYSE	ENR	Fri, Dec 18, 2015	34.75	34.88	33.76	34.13
119	NYSE	ENR	Thu, Dec 17, 2015	35.15	35.47	34.68	34.88
118	NYSE	ENR	Wed, Dec 16, 2015	34.19	35.45	33.90	35.14
117	NYSE	ENR	Tue, Dec 15, 2015	33.99	34.85	33.92	34.02
116	NYSE	ENR	Mon, Dec 14, 2015	33.72	34.31	33.31	33.83
115	NYSE	ENR	Fri, Dec 11, 2015	33.87	34.45	33.27	34.10
114	NYSE	ENR	Thu, Dec 10, 2015	34.12	34.64	33.89	34.05
113	NYSE	ENR	Wed, Dec 9, 2015	33.96	34.65	33.75	34.03
112	NYSE	ENR	Tue, Dec 8, 2015	34.01	34.50	33.77	34.05
111	NYSE	ENR	Mon, Dec 7, 2015	34.16	34.49	33.95	34.28
110	NYSE	ENR	Fri, Dec 4, 2015	33.20	34.49	33.12	34.20
109	NYSE	ENR	Thu, Dec 3, 2015	33.96	34.02	32.56	33.20
108	NYSE	ENR	Wed, Dec 2, 2015	34.02	34.49	33.70	33.92
107	NYSE	ENR	Tue, Dec 1, 2015	33.89	34.24	33.50	34.05
106	NYSE	ENR	Mon, Nov 30, 2015	34.35	34.67	33.27	33.82
105	NYSE	ENR	Fri, Nov 27, 2015	34.49	34.69	34.10	34.32
104	NYSE	ENR	Wed, Nov 25, 2015	34.49	35.23	34.23	34.67
103	NYSE	ENR	Tue, Nov 24, 2015	34.80	35.52	34.46	34.64
102	NYSE	ENR	Mon, Nov 23, 2015	35.31	35.99	34.99	35.01
101	NYSE	ENR	Fri, Nov 20, 2015	35.70	36.51	35.11	35.27
100	NYSE	ENR	Thu, Nov 19, 2015	35.69	36.46	35.00	35.62
99	NYSE	ENR	Wed, Nov 18, 2015	35.98	36.43	35.27	35.67
98	NYSE	ENR	Tue, Nov 17, 2015	37.14	37.58	35.92	36.01
97	NYSE	ENR	Mon, Nov 16, 2015	35.74	37.65	35.34	37.34
96	NYSE	ENR	Fri, Nov 13, 2015	36.12	36.67	35.11	35.84
95	NYSE	ENR	Thu, Nov 12, 2015	35.55	36.43	34.05	36.08
94	NYSE	ENR	Wed, Nov 11, 2015	40.77	41.50	39.45	39.67
93	NYSE	ENR	Tue, Nov 10, 2015	40.67	40.93	40.14	40.54
92	NYSE	ENR	Mon, Nov 9, 2015	40.60	41.04	39.97	40.92
91	NYSE	ENR	Fri, Nov 6, 2015	41.34	41.34	40.47	40.80
90	NYSE	ENR	Thu, Nov 5, 2015	42.39	42.49	40.99	41.33
89	NYSE	ENR	Wed, Nov 4, 2015	42.79	43.11	42.12	42.44
88	NYSE	ENR	Tue, Nov 3, 2015	43.07	43.47	42.80	42.84
87	NYSE	ENR	Mon, Nov 2, 2015	43.19	43.64	42.81	43.25
86	NYSE	ENR	Fri, Oct 30, 2015	43.09	43.45	42.70	42.83
85	NYSE	ENR	Thu, Oct 29, 2015	42.93	43.60	42.75	43.02
84	NYSE	ENR	Wed, Oct 28, 2015	42.51	43.20	42.39	43.20
83	NYSE	ENR	Tue, Oct 27, 2015	42.13	42.71	41.90	42.49
82	NYSE	ENR	Mon, Oct 26, 2015	42.96	43.19	41.83	42.42
81	NYSE	ENR	Fri, Oct 23, 2015	43.41	43.49	42.23	43.09
80	NYSE	ENR	Thu, Oct 22, 2015	43.34	44.52	42.79	43.22
79	NYSE	ENR	Wed, Oct 21, 2015	43.03	43.34	42.52	43.11
78	NYSE	ENR	Tue, Oct 20, 2015	42.54	43.15	42.24	43.00
77	NYSE	ENR	Mon, Oct 19, 2015	42.73	42.95	42.24	42.50
76	NYSE	ENR	Fri, Oct 16, 2015	42.71	42.99	42.47	42.70
75	NYSE	ENR	Thu, Oct 15, 2015	42.48	43.02	42.41	42.65
74	NYSE	ENR	Wed, Oct 14, 2015	42.77	42.84	42.03	42.36
73	NYSE	ENR	Tue, Oct 13, 2015	42.47	43.48	41.28	43.00
72	NYSE	ENR	Mon, Oct 12, 2015	42.08	43.00	41.96	42.74
71	NYSE	ENR	Fri, Oct 9, 2015	42.09	42.61	41.70	42.26
70	NYSE	ENR	Thu, Oct 8, 2015	41.15	42.12	41.10	42.00
69	NYSE	ENR	Wed, Oct 7, 2015	41.24	42.10	40.49	41.14
68	NYSE	ENR	Tue, Oct 6, 2015	41.51	41.80	40.85	41.12
67	NYSE	ENR	Mon, Oct 5, 2015	40.85	42.10	40.85	41.81
66	NYSE	ENR	Fri, Oct 2, 2015	39.49	40.66	39.09	40.66
65	NYSE	ENR	Thu, Oct 1, 2015	38.91	41.30	38.64	40.18
64	NYSE	ENR	Wed, Sep 30, 2015	39.78	39.78	38.49	38.71
63	NYSE	ENR	Tue, Sep 29, 2015	39.88	40.07	39.06	39.28
62	NYSE	ENR	Mon, Sep 28, 2015	40.25	40.44	39.64	39.81
61	NYSE	ENR	Fri, Sep 25, 2015	40.52	40.63	39.59	40.25
60	NYSE	ENR	Thu, Sep 24, 2015	41.77	41.98	40.01	40.08
59	NYSE	ENR	Wed, Sep 23, 2015	41.86	42.21	41.36	42.01
58	NYSE	ENR	Tue, Sep 22, 2015	42.02	42.27	41.43	42.01
57	NYSE	ENR	Mon, Sep 21, 2015	42.53	42.92	41.83	42.31
56	NYSE	ENR	Fri, Sep 18, 2015	41.72	42.67	41.67	41.82
55	NYSE	ENR	Thu, Sep 17, 2015	41.68	42.15	41.68	42.00
54	NYSE	ENR	Wed, Sep 16, 2015	40.71	41.78	40.32	41.76
53	NYSE	ENR	Tue, Sep 15, 2015	40.41	40.95	40.03	40.49
52	NYSE	ENR	Mon, Sep 14, 2015	40.57	40.60	40.01	40.34
51	NYSE	ENR	Fri, Sep 11, 2015	40.32	40.56	40.05	40.53
50	NYSE	ENR	Thu, Sep 10, 2015	41.81	41.95	40.09	40.47
49	NYSE	ENR	Wed, Sep 9, 2015	42.01	42.13	41.41	41.80
48	NYSE	ENR	Tue, Sep 8, 2015	41.62	42.42	41.24	42.00
47	NYSE	ENR	Fri, Sep 4, 2015	40.67	42.06	40.31	41.25
46	NYSE	ENR	Thu, Sep 3, 2015	41.39	41.48	40.42	41.13
45	NYSE	ENR	Wed, Sep 2, 2015	41.81	41.82	40.76	41.14
44	NYSE	ENR	Tue, Sep 1, 2015	41.66	42.60	40.83	41.46
43	NYSE	ENR	Mon, Aug 31, 2015	41.53	41.90	41.27	41.76
42	NYSE	ENR	Fri, Aug 28, 2015	41.39	41.69	41.18	41.62
41	NYSE	ENR	Thu, Aug 27, 2015	40.33	41.60	40.12	41.57
40	NYSE	ENR	Wed, Aug 26, 2015	40.30	40.54	39.38	40.10
39	NYSE	ENR	Tue, Aug 25, 2015	40.23	40.50	39.38	39.78
38	NYSE	ENR	Mon, Aug 24, 2015	37.29	39.97	35.17	39.50
37	NYSE	ENR	Fri, Aug 21, 2015	38.59	39.93	38.30	39.58
36	NYSE	ENR	Thu, Aug 20, 2015	39.28	39.75	38.69	38.89
35	NYSE	ENR	Wed, Aug 19, 2015	40.24	40.24	39.25	39.75
34	NYSE	ENR	Tue, Aug 18, 2015	40.21	40.83	39.91	40.46
33	NYSE	ENR	Mon, Aug 17, 2015	40.10	40.66	40.02	40.54
32	NYSE	ENR	Fri, Aug 14, 2015	40.55	41.01	40.14	40.54
31	NYSE	ENR	Thu, Aug 13, 2015	41.28	41.28	39.94	40.80
30	NYSE	ENR	Wed, Aug 12, 2015	40.97	41.31	40.47	41.02
29	NYSE	ENR	Tue, Aug 11, 2015	40.72	41.50	39.73	41.32
28	NYSE	ENR	Mon, Aug 10, 2015	40.67	41.23	40.04	41.16
27	NYSE	ENR	Fri, Aug 7, 2015	41.23	42.00	40.52	40.55
26	NYSE	ENR	Thu, Aug 6, 2015	39.18	40.71	38.14	40.16
25	NYSE	ENR	Wed, Aug 5, 2015	39.17	41.00	38.66	39.45
24	NYSE	ENR	Tue, Aug 4, 2015	39.73	40.48	38.53	38.60
23	NYSE	ENR	Mon, Aug 3, 2015	38.37	39.79	38.33	39.25
22	NYSE	ENR	Fri, Jul 31, 2015	39.35	39.72	38.18	38.51
21	NYSE	ENR	Thu, Jul 30, 2015	39.10	39.29	38.71	38.95
20	NYSE	ENR	Wed, Jul 29, 2015	40.87	41.39	39.08	39.34
19	NYSE	ENR	Tue, Jul 28, 2015	41.44	41.97	40.54	40.59
18	NYSE	ENR	Mon, Jul 27, 2015	41.72	41.77	41.25	41.36
17	NYSE	ENR	Fri, Jul 24, 2015	41.89	42.04	41.62	41.95
16	NYSE	ENR	Thu, Jul 23, 2015	41.99	42.29	41.76	42.08
15	NYSE	ENR	Wed, Jul 22, 2015	41.53	42.44	41.33	42.00
14	NYSE	ENR	Tue, Jul 21, 2015	42.00	42.44	41.48	42.03
13	NYSE	ENR	Mon, Jul 20, 2015	42.00	42.39	40.63	42.00
12	NYSE	ENR	Fri, Jul 17, 2015	39.86	41.84	39.45	41.46
11	NYSE	ENR	Thu, Jul 16, 2015	38.12	39.96	38.12	39.86
10	NYSE	ENR	Wed, Jul 15, 2015	38.04	38.46	37.54	37.88
9	NYSE	ENR	Tue, Jul 14, 2015	38.38	38.88	37.12	37.61
8	NYSE	ENR	Mon, Jul 13, 2015	37.25	38.79	36.27	38.50
7	NYSE	ENR	Fri, Jul 10, 2015	36.23	37.24	35.32	37.00
6	NYSE	ENR	Thu, Jul 9, 2015	34.99	36.30	34.04	35.89
5	NYSE	ENR	Wed, Jul 8, 2015	34.65	35.25	34.12	34.92
4	NYSE	ENR	Tue, Jul 7, 2015	36.35	36.83	34.76	35.31
3	NYSE	ENR	Mon, Jul 6, 2015	36.54	38.96	35.88	36.39
2	NYSE	ENR	Thu, Jul 2, 2015	34.99	38.27	34.94	36.65
1	NYSE	ENR	Wed, Jul 1, 2015	33.90	35.68	33.31	34.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Energizer Holdings Inc NYSE:ENR 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