iShares MSCI New Zealand ETF NASDAQ:ENZL Historical Prices

Below are the 3410 trading days of historical prices for ENZL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3410	NASDAQ	ENZL	Thu, Mar 21, 2024	45.06	45.15	45.06	45.15
3409	NASDAQ	ENZL	Wed, Mar 20, 2024	44.71	45.49	44.71	45.49
3408	NASDAQ	ENZL	Tue, Mar 19, 2024	44.96	45.00	44.94	45.00
3407	NASDAQ	ENZL	Mon, Mar 18, 2024	45.16	45.16	44.83	44.98
3406	NASDAQ	ENZL	Fri, Mar 15, 2024	45.17	45.17	44.87	45.10
3405	NASDAQ	ENZL	Thu, Mar 14, 2024	45.42	45.45	45.36	45.45
3404	NASDAQ	ENZL	Wed, Mar 13, 2024	45.90	45.90	45.47	45.77
3403	NASDAQ	ENZL	Tue, Mar 12, 2024	45.79	45.93	45.67	45.87
3402	NASDAQ	ENZL	Mon, Mar 11, 2024	45.92	46.01	45.83	46.01
3401	NASDAQ	ENZL	Fri, Mar 8, 2024	46.29	46.29	45.96	46.20
3400	NASDAQ	ENZL	Thu, Mar 7, 2024	46.10	46.33	46.03	46.09
3399	NASDAQ	ENZL	Wed, Mar 6, 2024	45.61	45.85	45.54	45.54
3398	NASDAQ	ENZL	Tue, Mar 5, 2024	45.18	45.26	45.02	45.02
3397	NASDAQ	ENZL	Mon, Mar 4, 2024	45.20	45.31	45.08	45.08
3396	NASDAQ	ENZL	Fri, Mar 1, 2024	45.28	45.57	45.08	45.57
3395	NASDAQ	ENZL	Thu, Feb 29, 2024	45.25	45.30	45.04	45.04
3394	NASDAQ	ENZL	Wed, Feb 28, 2024	45.03	45.30	45.03	45.25
3393	NASDAQ	ENZL	Tue, Feb 27, 2024	45.50	45.63	45.40	45.63
3392	NASDAQ	ENZL	Mon, Feb 26, 2024	45.63	45.67	45.52	45.64
3391	NASDAQ	ENZL	Fri, Feb 23, 2024	45.67	45.88	45.65	45.88
3390	NASDAQ	ENZL	Thu, Feb 22, 2024	45.37	45.74	45.31	45.55
3389	NASDAQ	ENZL	Wed, Feb 21, 2024	44.86	44.86	44.50	44.65
3388	NASDAQ	ENZL	Tue, Feb 20, 2024	44.97	45.00	44.58	44.59
3387	NASDAQ	ENZL	Fri, Feb 16, 2024	45.57	45.63	45.57	45.63
3386	NASDAQ	ENZL	Thu, Feb 15, 2024	45.23	45.42	45.15	45.15
3385	NASDAQ	ENZL	Wed, Feb 14, 2024	45.03	45.13	44.58	44.75
3384	NASDAQ	ENZL	Tue, Feb 13, 2024	44.96	45.04	44.19	44.52
3383	NASDAQ	ENZL	Mon, Feb 12, 2024	45.91	46.10	45.80	46.00
3382	NASDAQ	ENZL	Fri, Feb 9, 2024	46.36	46.69	46.26	46.55
3381	NASDAQ	ENZL	Thu, Feb 8, 2024	46.36	46.36	46.12	46.18
3380	NASDAQ	ENZL	Wed, Feb 7, 2024	46.96	46.99	46.83	46.87
3379	NASDAQ	ENZL	Tue, Feb 6, 2024	46.37	46.80	46.37	46.72
3378	NASDAQ	ENZL	Mon, Feb 5, 2024	46.14	46.43	46.14	46.18
3377	NASDAQ	ENZL	Fri, Feb 2, 2024	46.36	46.62	46.06	46.29
3376	NASDAQ	ENZL	Thu, Feb 1, 2024	46.57	47.03	46.57	46.93
3375	NASDAQ	ENZL	Wed, Jan 31, 2024	47.02	47.02	46.05	46.05
3374	NASDAQ	ENZL	Tue, Jan 30, 2024	46.79	46.95	46.52	46.95
3373	NASDAQ	ENZL	Mon, Jan 29, 2024	46.89	47.27	46.87	47.22
3372	NASDAQ	ENZL	Fri, Jan 26, 2024	46.84	47.14	46.83	46.90
3371	NASDAQ	ENZL	Thu, Jan 25, 2024	46.94	47.01	46.78	46.88
3370	NASDAQ	ENZL	Wed, Jan 24, 2024	47.45	47.45	46.85	46.85
3369	NASDAQ	ENZL	Tue, Jan 23, 2024	46.22	46.40	46.00	46.32
3368	NASDAQ	ENZL	Mon, Jan 22, 2024	46.05	46.06	45.81	45.84
3367	NASDAQ	ENZL	Fri, Jan 19, 2024	46.02	46.34	45.98	46.18
3366	NASDAQ	ENZL	Thu, Jan 18, 2024	46.48	46.48	46.20	46.43
3365	NASDAQ	ENZL	Wed, Jan 17, 2024	46.21	46.61	46.21	46.49
3364	NASDAQ	ENZL	Tue, Jan 16, 2024	46.95	47.11	46.70	46.72
3363	NASDAQ	ENZL	Fri, Jan 12, 2024	48.27	48.51	48.01	48.12
3362	NASDAQ	ENZL	Thu, Jan 11, 2024	47.76	47.90	47.34	47.84
3361	NASDAQ	ENZL	Wed, Jan 10, 2024	47.67	47.81	47.67	47.76
3360	NASDAQ	ENZL	Tue, Jan 9, 2024	47.90	48.01	47.78	48.01
3359	NASDAQ	ENZL	Mon, Jan 8, 2024	47.50	48.00	47.50	48.00
3358	NASDAQ	ENZL	Fri, Jan 5, 2024	48.11	48.11	47.57	47.73
3357	NASDAQ	ENZL	Thu, Jan 4, 2024	47.51	47.69	47.48	47.48
3356	NASDAQ	ENZL	Wed, Jan 3, 2024	47.42	47.54	47.22	47.22
3355	NASDAQ	ENZL	Tue, Jan 2, 2024	48.06	48.20	47.76	47.76
3354	NASDAQ	ENZL	Fri, Dec 29, 2023	48.50	48.69	48.49	48.50
3353	NASDAQ	ENZL	Thu, Dec 28, 2023	48.45	48.85	48.39	48.56
3352	NASDAQ	ENZL	Wed, Dec 27, 2023	48.15	48.34	48.08	48.24
3351	NASDAQ	ENZL	Tue, Dec 26, 2023	47.78	48.17	47.77	47.92
3350	NASDAQ	ENZL	Fri, Dec 22, 2023	47.89	47.99	47.59	47.69
3349	NASDAQ	ENZL	Thu, Dec 21, 2023	47.54	47.78	47.52	47.73
3348	NASDAQ	ENZL	Wed, Dec 20, 2023	47.57	47.85	47.13	47.13
3347	NASDAQ	ENZL	Tue, Dec 19, 2023	48.42	48.70	48.41	48.67
3346	NASDAQ	ENZL	Mon, Dec 18, 2023	48.06	48.06	47.79	47.79
3345	NASDAQ	ENZL	Fri, Dec 15, 2023	47.49	47.72	47.33	47.33
3344	NASDAQ	ENZL	Thu, Dec 14, 2023	48.08	48.40	47.82	48.04
3343	NASDAQ	ENZL	Wed, Dec 13, 2023	47.07	47.96	46.93	47.87
3342	NASDAQ	ENZL	Tue, Dec 12, 2023	46.03	46.37	46.03	46.30
3341	NASDAQ	ENZL	Mon, Dec 11, 2023	46.68	46.78	46.53	46.59
3340	NASDAQ	ENZL	Fri, Dec 8, 2023	46.93	47.12	46.71	46.84
3339	NASDAQ	ENZL	Thu, Dec 7, 2023	46.87	47.17	46.82	47.09
3338	NASDAQ	ENZL	Wed, Dec 6, 2023	46.97	46.97	46.35	46.39
3337	NASDAQ	ENZL	Tue, Dec 5, 2023	45.97	46.20	45.97	46.00
3336	NASDAQ	ENZL	Mon, Dec 4, 2023	46.20	46.35	46.20	46.22
3335	NASDAQ	ENZL	Fri, Dec 1, 2023	46.65	47.32	46.65	47.21
3334	NASDAQ	ENZL	Thu, Nov 30, 2023	46.50	46.55	45.95	46.49
3333	NASDAQ	ENZL	Wed, Nov 29, 2023	46.16	46.39	45.77	46.12
3332	NASDAQ	ENZL	Tue, Nov 28, 2023	45.52	45.77	45.49	45.69
3331	NASDAQ	ENZL	Mon, Nov 27, 2023	45.02	45.15	44.89	45.10
3330	NASDAQ	ENZL	Fri, Nov 24, 2023	44.77	45.24	44.77	45.03
3329	NASDAQ	ENZL	Wed, Nov 22, 2023	44.19	44.34	44.15	44.25
3328	NASDAQ	ENZL	Tue, Nov 21, 2023	45.27	45.27	44.49	44.71
3327	NASDAQ	ENZL	Mon, Nov 20, 2023	44.71	45.46	44.70	45.07
3326	NASDAQ	ENZL	Fri, Nov 17, 2023	44.19	44.50	44.19	44.32
3325	NASDAQ	ENZL	Thu, Nov 16, 2023	44.68	44.72	44.21	44.24
3324	NASDAQ	ENZL	Wed, Nov 15, 2023	45.19	45.25	44.91	45.13
3323	NASDAQ	ENZL	Tue, Nov 14, 2023	44.31	44.94	44.28	44.87
3322	NASDAQ	ENZL	Mon, Nov 13, 2023	43.34	43.52	43.15	43.15
3321	NASDAQ	ENZL	Fri, Nov 10, 2023	43.60	43.74	43.58	43.70
3320	NASDAQ	ENZL	Thu, Nov 9, 2023	44.26	44.30	43.73	43.73
3319	NASDAQ	ENZL	Wed, Nov 8, 2023	44.32	44.33	43.97	43.97
3318	NASDAQ	ENZL	Tue, Nov 7, 2023	44.17	44.38	44.15	44.24
3317	NASDAQ	ENZL	Mon, Nov 6, 2023	44.67	44.74	44.50	44.50
3316	NASDAQ	ENZL	Fri, Nov 3, 2023	44.24	44.33	44.15	44.31
3315	NASDAQ	ENZL	Thu, Nov 2, 2023	43.38	43.70	43.38	43.70
3314	NASDAQ	ENZL	Wed, Nov 1, 2023	42.07	42.48	42.07	42.48
3313	NASDAQ	ENZL	Tue, Oct 31, 2023	41.75	41.80	41.60	41.64
3312	NASDAQ	ENZL	Mon, Oct 30, 2023	41.79	41.88	41.52	41.82
3311	NASDAQ	ENZL	Fri, Oct 27, 2023	41.38	41.43	41.03	41.04
3310	NASDAQ	ENZL	Thu, Oct 26, 2023	41.86	41.86	41.51	41.51
3309	NASDAQ	ENZL	Wed, Oct 25, 2023	41.94	42.03	41.61	41.61
3308	NASDAQ	ENZL	Tue, Oct 24, 2023	42.29	42.39	42.14	42.27
3307	NASDAQ	ENZL	Mon, Oct 23, 2023	41.89	42.27	41.89	42.04
3306	NASDAQ	ENZL	Fri, Oct 20, 2023	42.19	42.21	41.91	41.91
3305	NASDAQ	ENZL	Thu, Oct 19, 2023	42.90	43.10	42.83	42.83
3304	NASDAQ	ENZL	Wed, Oct 18, 2023	43.34	43.34	43.03	43.03
3303	NASDAQ	ENZL	Tue, Oct 17, 2023	43.26	43.65	43.26	43.65
3302	NASDAQ	ENZL	Mon, Oct 16, 2023	43.63	43.89	43.63	43.77
3301	NASDAQ	ENZL	Fri, Oct 13, 2023	43.58	43.58	43.42	43.46
3300	NASDAQ	ENZL	Thu, Oct 12, 2023	44.50	44.50	43.79	43.79
3299	NASDAQ	ENZL	Wed, Oct 11, 2023	45.21	45.28	44.92	45.04
3298	NASDAQ	ENZL	Tue, Oct 10, 2023	44.86	45.29	44.86	45.22
3297	NASDAQ	ENZL	Mon, Oct 9, 2023	44.36	44.84	44.36	44.83
3296	NASDAQ	ENZL	Fri, Oct 6, 2023	44.27	45.10	44.27	45.03
3295	NASDAQ	ENZL	Thu, Oct 5, 2023	44.37	44.66	44.31	44.65
3294	NASDAQ	ENZL	Wed, Oct 4, 2023	43.91	44.05	43.69	43.89
3293	NASDAQ	ENZL	Tue, Oct 3, 2023	43.67	43.67	43.24	43.43
3292	NASDAQ	ENZL	Mon, Oct 2, 2023	44.24	44.24	43.64	43.82
3291	NASDAQ	ENZL	Fri, Sep 29, 2023	44.98	44.99	44.29	44.29
3290	NASDAQ	ENZL	Thu, Sep 28, 2023	44.01	44.15	43.87	44.12
3289	NASDAQ	ENZL	Wed, Sep 27, 2023	44.50	44.53	44.02	44.22
3288	NASDAQ	ENZL	Tue, Sep 26, 2023	44.65	44.65	44.28	44.44
3287	NASDAQ	ENZL	Mon, Sep 25, 2023	44.63	44.88	44.55	44.88
3286	NASDAQ	ENZL	Fri, Sep 22, 2023	44.88	44.88	44.42	44.64
3285	NASDAQ	ENZL	Thu, Sep 21, 2023	44.35	44.40	44.06	44.19
3284	NASDAQ	ENZL	Wed, Sep 20, 2023	44.90	45.18	44.44	44.62
3283	NASDAQ	ENZL	Tue, Sep 19, 2023	44.69	44.70	44.53	44.57
3282	NASDAQ	ENZL	Mon, Sep 18, 2023	44.53	44.74	44.50	44.51
3281	NASDAQ	ENZL	Fri, Sep 15, 2023	44.35	44.41	44.01	44.09
3280	NASDAQ	ENZL	Thu, Sep 14, 2023	44.43	44.63	44.42	44.51
3279	NASDAQ	ENZL	Wed, Sep 13, 2023	44.36	44.45	44.28	44.40
3278	NASDAQ	ENZL	Tue, Sep 12, 2023	44.17	44.20	44.01	44.17
3277	NASDAQ	ENZL	Mon, Sep 11, 2023	44.55	44.55	44.55	44.55
3276	NASDAQ	ENZL	Fri, Sep 8, 2023	44.30	44.46	44.13	44.17
3275	NASDAQ	ENZL	Thu, Sep 7, 2023	44.69	44.72	44.51	44.70
3274	NASDAQ	ENZL	Wed, Sep 6, 2023	44.27	44.93	44.27	44.63
3273	NASDAQ	ENZL	Tue, Sep 5, 2023	45.04	45.04	44.78	44.80
3272	NASDAQ	ENZL	Fri, Sep 1, 2023	45.41	45.50	45.26	45.50
3271	NASDAQ	ENZL	Thu, Aug 31, 2023	45.28	45.42	45.25	45.26
3270	NASDAQ	ENZL	Wed, Aug 30, 2023	45.76	45.76	45.26	45.30
3269	NASDAQ	ENZL	Tue, Aug 29, 2023	44.88	45.87	44.88	45.69
3268	NASDAQ	ENZL	Mon, Aug 28, 2023	44.99	45.18	44.97	44.97
3267	NASDAQ	ENZL	Fri, Aug 25, 2023	45.05	45.06	44.76	44.91
3266	NASDAQ	ENZL	Thu, Aug 24, 2023	45.07	45.07	44.80	44.81
3265	NASDAQ	ENZL	Wed, Aug 23, 2023	45.80	45.95	45.78	45.78
3264	NASDAQ	ENZL	Tue, Aug 22, 2023	45.13	45.40	45.07	45.29
3263	NASDAQ	ENZL	Mon, Aug 21, 2023	44.91	45.18	44.47	44.97
3262	NASDAQ	ENZL	Fri, Aug 18, 2023	45.42	45.60	45.27	45.44
3261	NASDAQ	ENZL	Thu, Aug 17, 2023	46.01	46.01	45.51	45.63
3260	NASDAQ	ENZL	Wed, Aug 16, 2023	46.25	46.55	45.82	46.07
3259	NASDAQ	ENZL	Tue, Aug 15, 2023	46.81	46.81	46.35	46.60
3258	NASDAQ	ENZL	Mon, Aug 14, 2023	46.77	47.05	46.77	47.00
3257	NASDAQ	ENZL	Fri, Aug 11, 2023	47.14	47.25	46.93	47.10
3256	NASDAQ	ENZL	Thu, Aug 10, 2023	48.09	48.09	47.24	47.41
3255	NASDAQ	ENZL	Wed, Aug 9, 2023	47.80	47.87	47.44	47.75
3254	NASDAQ	ENZL	Tue, Aug 8, 2023	47.80	47.92	47.56	47.92
3253	NASDAQ	ENZL	Mon, Aug 7, 2023	48.69	48.69	48.44	48.65
3252	NASDAQ	ENZL	Fri, Aug 4, 2023	48.46	49.00	48.29	48.32
3251	NASDAQ	ENZL	Thu, Aug 3, 2023	48.29	48.48	48.29	48.42
3250	NASDAQ	ENZL	Wed, Aug 2, 2023	48.54	48.54	48.30	48.38
3249	NASDAQ	ENZL	Tue, Aug 1, 2023	48.98	49.09	48.83	48.94
3248	NASDAQ	ENZL	Mon, Jul 31, 2023	49.82	50.15	49.82	50.00
3247	NASDAQ	ENZL	Fri, Jul 28, 2023	49.06	49.40	49.06	49.10
3246	NASDAQ	ENZL	Thu, Jul 27, 2023	49.67	49.67	48.86	48.86
3245	NASDAQ	ENZL	Wed, Jul 26, 2023	49.34	49.51	49.26	49.51
3244	NASDAQ	ENZL	Tue, Jul 25, 2023	49.26	49.51	49.13	49.34
3243	NASDAQ	ENZL	Mon, Jul 24, 2023	49.31	49.55	49.26	49.40
3242	NASDAQ	ENZL	Fri, Jul 21, 2023	49.22	49.47	48.88	49.11
3241	NASDAQ	ENZL	Thu, Jul 20, 2023	49.53	49.55	49.36	49.36
3240	NASDAQ	ENZL	Wed, Jul 19, 2023	49.66	49.84	49.47	49.75
3239	NASDAQ	ENZL	Tue, Jul 18, 2023	49.66	49.96	49.66	49.95
3238	NASDAQ	ENZL	Mon, Jul 17, 2023	50.12	50.41	49.99	50.40
3237	NASDAQ	ENZL	Fri, Jul 14, 2023	51.29	51.29	50.90	50.92
3236	NASDAQ	ENZL	Thu, Jul 13, 2023	50.97	51.29	50.96	51.29
3235	NASDAQ	ENZL	Wed, Jul 12, 2023	50.07	50.11	49.91	50.02
3234	NASDAQ	ENZL	Tue, Jul 11, 2023	48.89	49.24	48.82	49.03
3233	NASDAQ	ENZL	Mon, Jul 10, 2023	48.98	49.31	48.98	49.31
3232	NASDAQ	ENZL	Fri, Jul 7, 2023	49.00	49.64	49.00	49.53
3231	NASDAQ	ENZL	Thu, Jul 6, 2023	49.07	49.07	48.29	48.66
3230	NASDAQ	ENZL	Wed, Jul 5, 2023	49.45	49.56	49.28	49.39
3229	NASDAQ	ENZL	Mon, Jul 3, 2023	48.98	49.08	48.92	49.08
3228	NASDAQ	ENZL	Fri, Jun 30, 2023	48.27	49.01	48.27	48.98
3227	NASDAQ	ENZL	Thu, Jun 29, 2023	47.67	47.94	47.63	47.94
3226	NASDAQ	ENZL	Wed, Jun 28, 2023	47.53	47.63	47.41	47.46
3225	NASDAQ	ENZL	Tue, Jun 27, 2023	47.66	48.17	47.66	47.85
3224	NASDAQ	ENZL	Mon, Jun 26, 2023	47.71	47.75	47.36	47.47
3223	NASDAQ	ENZL	Fri, Jun 23, 2023	47.85	48.03	47.62	47.98
3222	NASDAQ	ENZL	Thu, Jun 22, 2023	48.03	48.14	48.00	48.04
3221	NASDAQ	ENZL	Wed, Jun 21, 2023	48.14	48.54	48.14	48.44
3220	NASDAQ	ENZL	Tue, Jun 20, 2023	48.33	48.38	48.00	48.07
3219	NASDAQ	ENZL	Fri, Jun 16, 2023	48.89	49.03	48.74	48.86
3218	NASDAQ	ENZL	Thu, Jun 15, 2023	48.44	48.84	48.27	48.65
3217	NASDAQ	ENZL	Wed, Jun 14, 2023	48.26	48.52	48.26	48.41
3216	NASDAQ	ENZL	Tue, Jun 13, 2023	48.01	48.17	47.87	48.07
3215	NASDAQ	ENZL	Mon, Jun 12, 2023	47.53	47.64	47.35	47.64
3214	NASDAQ	ENZL	Fri, Jun 9, 2023	47.83	47.83	47.34	47.61
3213	NASDAQ	ENZL	Thu, Jun 8, 2023	47.47	47.83	47.40	47.83
3212	NASDAQ	ENZL	Wed, Jun 7, 2023	47.27	47.42	47.25	47.25
3211	NASDAQ	ENZL	Tue, Jun 6, 2023	48.45	48.60	48.30	48.48
3210	NASDAQ	ENZL	Mon, Jun 5, 2023	48.74	48.93	48.48	48.49
3209	NASDAQ	ENZL	Fri, Jun 2, 2023	48.86	49.05	48.64	48.85
3208	NASDAQ	ENZL	Thu, Jun 1, 2023	48.16	48.88	48.16	48.78
3207	NASDAQ	ENZL	Wed, May 31, 2023	47.68	47.84	47.32	47.68
3206	NASDAQ	ENZL	Tue, May 30, 2023	48.42	48.42	48.05	48.29
3205	NASDAQ	ENZL	Fri, May 26, 2023	48.41	48.54	48.27	48.38
3204	NASDAQ	ENZL	Thu, May 25, 2023	48.84	48.90	48.72	48.72
3203	NASDAQ	ENZL	Wed, May 24, 2023	49.44	49.53	48.58	48.85
3202	NASDAQ	ENZL	Tue, May 23, 2023	50.18	50.18	49.88	49.88
3201	NASDAQ	ENZL	Mon, May 22, 2023	50.72	50.82	50.60	50.64
3200	NASDAQ	ENZL	Fri, May 19, 2023	51.22	51.30	50.91	50.91
3199	NASDAQ	ENZL	Thu, May 18, 2023	50.38	50.61	50.17	50.48
3198	NASDAQ	ENZL	Wed, May 17, 2023	50.52	50.74	50.33	50.68
3197	NASDAQ	ENZL	Tue, May 16, 2023	50.38	50.38	50.08	50.08
3196	NASDAQ	ENZL	Mon, May 15, 2023	50.02	50.18	50.02	50.18
3195	NASDAQ	ENZL	Fri, May 12, 2023	50.45	50.46	49.72	49.99
3194	NASDAQ	ENZL	Thu, May 11, 2023	50.48	50.63	50.15	50.53
3193	NASDAQ	ENZL	Wed, May 10, 2023	51.16	51.16	50.72	51.11
3192	NASDAQ	ENZL	Tue, May 9, 2023	50.37	50.49	50.29	50.46
3191	NASDAQ	ENZL	Mon, May 8, 2023	50.91	50.91	50.58	50.82
3190	NASDAQ	ENZL	Fri, May 5, 2023	50.25	50.65	50.19	50.51
3189	NASDAQ	ENZL	Thu, May 4, 2023	50.15	50.46	50.09	50.29
3188	NASDAQ	ENZL	Wed, May 3, 2023	49.88	50.00	49.70	49.72
3187	NASDAQ	ENZL	Tue, May 2, 2023	49.91	49.91	49.52	49.85
3186	NASDAQ	ENZL	Mon, May 1, 2023	49.81	50.02	49.63	49.75
3185	NASDAQ	ENZL	Fri, Apr 28, 2023	49.60	50.05	49.60	49.92
3184	NASDAQ	ENZL	Thu, Apr 27, 2023	49.09	49.41	49.09	49.23
3183	NASDAQ	ENZL	Wed, Apr 26, 2023	49.12	49.12	48.73	48.83
3182	NASDAQ	ENZL	Tue, Apr 25, 2023	49.57	49.57	49.08	49.26
3181	NASDAQ	ENZL	Mon, Apr 24, 2023	49.44	49.67	49.44	49.67
3180	NASDAQ	ENZL	Fri, Apr 21, 2023	49.04	49.06	48.85	49.00
3179	NASDAQ	ENZL	Thu, Apr 20, 2023	49.04	49.22	48.82	48.82
3178	NASDAQ	ENZL	Wed, Apr 19, 2023	49.39	49.47	49.25	49.47
3177	NASDAQ	ENZL	Tue, Apr 18, 2023	49.43	49.54	49.35	49.46
3176	NASDAQ	ENZL	Mon, Apr 17, 2023	49.34	49.39	48.96	49.39
3175	NASDAQ	ENZL	Fri, Apr 14, 2023	49.90	49.95	49.23	49.31
3174	NASDAQ	ENZL	Thu, Apr 13, 2023	50.17	50.64	50.17	50.53
3173	NASDAQ	ENZL	Wed, Apr 12, 2023	49.85	49.94	49.54	49.67
3172	NASDAQ	ENZL	Tue, Apr 11, 2023	49.59	49.63	49.35	49.60
3171	NASDAQ	ENZL	Mon, Apr 10, 2023	49.52	49.90	49.52	49.76
3170	NASDAQ	ENZL	Thu, Apr 6, 2023	50.00	50.07	49.87	49.88
3169	NASDAQ	ENZL	Wed, Apr 5, 2023	50.32	50.37	50.06	50.36
3168	NASDAQ	ENZL	Tue, Apr 4, 2023	50.16	50.27	50.06	50.27
3167	NASDAQ	ENZL	Mon, Apr 3, 2023	49.78	50.12	49.51	49.94
3166	NASDAQ	ENZL	Fri, Mar 31, 2023	50.03	50.10	49.89	49.93
3165	NASDAQ	ENZL	Thu, Mar 30, 2023	50.00	50.32	49.99	50.22
3164	NASDAQ	ENZL	Wed, Mar 29, 2023	49.20	49.33	49.04	49.17
3163	NASDAQ	ENZL	Tue, Mar 28, 2023	49.05	49.20	49.04	49.20
3162	NASDAQ	ENZL	Mon, Mar 27, 2023	48.41	48.44	48.26	48.29
3161	NASDAQ	ENZL	Fri, Mar 24, 2023	48.03	48.31	48.00	48.21
3160	NASDAQ	ENZL	Thu, Mar 23, 2023	48.72	48.97	48.41	48.57
3159	NASDAQ	ENZL	Wed, Mar 22, 2023	48.14	48.64	48.14	48.17
3158	NASDAQ	ENZL	Tue, Mar 21, 2023	48.13	48.13	47.75	47.90
3157	NASDAQ	ENZL	Mon, Mar 20, 2023	48.71	48.71	48.47	48.47
3156	NASDAQ	ENZL	Fri, Mar 17, 2023	48.72	48.88	48.58	48.84
3155	NASDAQ	ENZL	Thu, Mar 16, 2023	47.86	48.44	47.79	48.44
3154	NASDAQ	ENZL	Wed, Mar 15, 2023	47.51	47.64	47.14	47.52
3153	NASDAQ	ENZL	Tue, Mar 14, 2023	48.31	48.72	48.23	48.72
3152	NASDAQ	ENZL	Mon, Mar 13, 2023	47.58	48.15	47.57	47.88
3151	NASDAQ	ENZL	Fri, Mar 10, 2023	48.12	48.26	47.51	47.82
3150	NASDAQ	ENZL	Thu, Mar 9, 2023	48.28	48.46	47.72	47.72
3149	NASDAQ	ENZL	Wed, Mar 8, 2023	48.60	48.60	48.33	48.35
3148	NASDAQ	ENZL	Tue, Mar 7, 2023	49.18	49.25	48.25	48.43
3147	NASDAQ	ENZL	Mon, Mar 6, 2023	49.26	49.39	49.07	49.11
3146	NASDAQ	ENZL	Fri, Mar 3, 2023	49.50	49.75	49.26	49.75
3145	NASDAQ	ENZL	Thu, Mar 2, 2023	49.23	49.65	49.23	49.54
3144	NASDAQ	ENZL	Wed, Mar 1, 2023	49.37	49.70	49.21	49.53
3143	NASDAQ	ENZL	Tue, Feb 28, 2023	48.87	49.14	48.71	48.95
3142	NASDAQ	ENZL	Mon, Feb 27, 2023	48.65	48.89	48.30	48.46
3141	NASDAQ	ENZL	Fri, Feb 24, 2023	48.98	49.14	48.20	48.33
3140	NASDAQ	ENZL	Thu, Feb 23, 2023	50.11	50.19	49.45	49.80
3139	NASDAQ	ENZL	Wed, Feb 22, 2023	49.30	49.65	49.24	49.54
3138	NASDAQ	ENZL	Tue, Feb 21, 2023	49.44	49.44	49.00	49.29
3137	NASDAQ	ENZL	Fri, Feb 17, 2023	50.83	51.19	50.74	51.00
3136	NASDAQ	ENZL	Thu, Feb 16, 2023	51.00	51.32	50.91	51.09
3135	NASDAQ	ENZL	Wed, Feb 15, 2023	50.69	51.38	50.41	51.30
3134	NASDAQ	ENZL	Tue, Feb 14, 2023	51.02	51.51	50.77	51.14
3133	NASDAQ	ENZL	Mon, Feb 13, 2023	51.35	51.73	51.35	51.44
3132	NASDAQ	ENZL	Fri, Feb 10, 2023	51.62	51.62	51.17	51.54
3131	NASDAQ	ENZL	Thu, Feb 9, 2023	52.08	52.08	51.35	51.40
3130	NASDAQ	ENZL	Wed, Feb 8, 2023	51.70	51.75	51.44	51.73
3129	NASDAQ	ENZL	Tue, Feb 7, 2023	51.10	51.72	50.89	51.62
3128	NASDAQ	ENZL	Mon, Feb 6, 2023	51.36	51.69	51.11	51.60
3127	NASDAQ	ENZL	Fri, Feb 3, 2023	52.26	52.55	51.88	51.90
3126	NASDAQ	ENZL	Thu, Feb 2, 2023	53.35	53.35	52.90	53.09
3125	NASDAQ	ENZL	Wed, Feb 1, 2023	52.35	53.00	52.09	52.72
3124	NASDAQ	ENZL	Tue, Jan 31, 2023	52.01	52.24	51.89	52.13
3123	NASDAQ	ENZL	Mon, Jan 30, 2023	52.18	52.37	52.06	52.09
3122	NASDAQ	ENZL	Fri, Jan 27, 2023	52.18	52.40	52.04	52.23
3121	NASDAQ	ENZL	Thu, Jan 26, 2023	52.32	52.54	51.84	52.53
3120	NASDAQ	ENZL	Wed, Jan 25, 2023	51.78	52.19	51.38	52.12
3119	NASDAQ	ENZL	Tue, Jan 24, 2023	51.70	51.93	51.39	51.89
3118	NASDAQ	ENZL	Mon, Jan 23, 2023	51.58	51.95	51.28	51.88
3117	NASDAQ	ENZL	Fri, Jan 20, 2023	51.46	52.34	51.46	51.98
3116	NASDAQ	ENZL	Thu, Jan 19, 2023	50.68	50.97	50.39	50.96
3115	NASDAQ	ENZL	Wed, Jan 18, 2023	52.03	52.09	51.13	51.21
3114	NASDAQ	ENZL	Tue, Jan 17, 2023	51.09	51.34	50.79	51.28
3113	NASDAQ	ENZL	Fri, Jan 13, 2023	49.68	50.54	49.68	50.53
3112	NASDAQ	ENZL	Thu, Jan 12, 2023	49.73	50.20	49.16	49.72
3111	NASDAQ	ENZL	Wed, Jan 11, 2023	49.58	49.80	49.33	49.79
3110	NASDAQ	ENZL	Tue, Jan 10, 2023	49.84	49.98	49.57	49.98
3109	NASDAQ	ENZL	Mon, Jan 9, 2023	49.82	50.04	49.33	49.33
3108	NASDAQ	ENZL	Fri, Jan 6, 2023	48.78	49.77	48.39	49.77
3107	NASDAQ	ENZL	Thu, Jan 5, 2023	48.72	48.81	48.42	48.68
3106	NASDAQ	ENZL	Wed, Jan 4, 2023	49.38	49.38	48.86	49.06
3105	NASDAQ	ENZL	Tue, Jan 3, 2023	47.23	48.18	47.23	47.86
3104	NASDAQ	ENZL	Fri, Dec 30, 2022	48.64	48.64	48.28	48.55
3103	NASDAQ	ENZL	Thu, Dec 29, 2022	48.81	49.33	48.81	49.21
3102	NASDAQ	ENZL	Wed, Dec 28, 2022	48.76	48.76	48.28	48.38
3101	NASDAQ	ENZL	Tue, Dec 27, 2022	48.33	48.52	48.26	48.29
3100	NASDAQ	ENZL	Fri, Dec 23, 2022	48.15	48.61	48.06	48.51
3099	NASDAQ	ENZL	Thu, Dec 22, 2022	47.86	48.13	47.55	47.86
3098	NASDAQ	ENZL	Wed, Dec 21, 2022	48.05	48.33	48.03	48.15
3097	NASDAQ	ENZL	Tue, Dec 20, 2022	48.12	48.45	48.04	48.20
3096	NASDAQ	ENZL	Mon, Dec 19, 2022	48.85	48.97	48.52	48.59
3095	NASDAQ	ENZL	Fri, Dec 16, 2022	48.61	48.90	48.61	48.75
3094	NASDAQ	ENZL	Thu, Dec 15, 2022	48.97	49.09	48.58	48.60
3093	NASDAQ	ENZL	Wed, Dec 14, 2022	49.68	49.85	49.39	49.39
3092	NASDAQ	ENZL	Tue, Dec 13, 2022	50.35	50.42	49.81	49.96
3091	NASDAQ	ENZL	Mon, Dec 12, 2022	49.34	49.41	49.12	49.29
3090	NASDAQ	ENZL	Fri, Dec 9, 2022	49.63	49.87	49.58	49.58
3089	NASDAQ	ENZL	Thu, Dec 8, 2022	49.41	49.88	49.41	49.63
3088	NASDAQ	ENZL	Wed, Dec 7, 2022	49.32	49.58	49.29	49.29
3087	NASDAQ	ENZL	Tue, Dec 6, 2022	49.02	49.10	48.89	49.01
3086	NASDAQ	ENZL	Mon, Dec 5, 2022	49.96	49.96	48.89	49.07
3085	NASDAQ	ENZL	Fri, Dec 2, 2022	49.49	49.96	49.49	49.94
3084	NASDAQ	ENZL	Thu, Dec 1, 2022	49.45	49.87	49.37	49.63
3083	NASDAQ	ENZL	Wed, Nov 30, 2022	47.90	48.82	47.64	48.77
3082	NASDAQ	ENZL	Tue, Nov 29, 2022	46.99	47.27	46.96	47.00
3081	NASDAQ	ENZL	Mon, Nov 28, 2022	46.62	46.82	45.87	45.87
3080	NASDAQ	ENZL	Fri, Nov 25, 2022	47.10	47.26	47.06	47.06
3079	NASDAQ	ENZL	Wed, Nov 23, 2022	46.50	46.86	46.50	46.75
3078	NASDAQ	ENZL	Tue, Nov 22, 2022	46.42	46.75	46.38	46.63
3077	NASDAQ	ENZL	Mon, Nov 21, 2022	46.55	46.65	46.33	46.46
3076	NASDAQ	ENZL	Fri, Nov 18, 2022	46.71	46.78	46.47	46.59
3075	NASDAQ	ENZL	Thu, Nov 17, 2022	45.57	46.04	45.44	45.97
3074	NASDAQ	ENZL	Wed, Nov 16, 2022	46.28	46.29	45.77	45.77
3073	NASDAQ	ENZL	Tue, Nov 15, 2022	46.00	46.18	45.67	45.83
3072	NASDAQ	ENZL	Mon, Nov 14, 2022	45.22	45.42	44.93	44.93
3071	NASDAQ	ENZL	Fri, Nov 11, 2022	45.34	45.94	45.34	45.88
3070	NASDAQ	ENZL	Thu, Nov 10, 2022	44.51	45.00	44.48	44.93
3069	NASDAQ	ENZL	Wed, Nov 9, 2022	43.23	43.82	43.16	43.24
3068	NASDAQ	ENZL	Tue, Nov 8, 2022	44.09	44.61	43.97	44.35
3067	NASDAQ	ENZL	Mon, Nov 7, 2022	44.61	44.77	44.39	44.51
3066	NASDAQ	ENZL	Fri, Nov 4, 2022	44.29	44.74	44.10	44.61
3065	NASDAQ	ENZL	Thu, Nov 3, 2022	42.68	43.11	42.66	42.81
3064	NASDAQ	ENZL	Wed, Nov 2, 2022	43.98	44.34	43.23	43.23
3063	NASDAQ	ENZL	Tue, Nov 1, 2022	44.51	44.67	43.71	43.86
3062	NASDAQ	ENZL	Mon, Oct 31, 2022	43.48	43.63	43.38	43.61
3061	NASDAQ	ENZL	Fri, Oct 28, 2022	42.36	43.24	42.36	43.08
3060	NASDAQ	ENZL	Thu, Oct 27, 2022	42.87	42.98	42.66	42.68
3059	NASDAQ	ENZL	Wed, Oct 26, 2022	42.32	42.88	42.32	42.64
3058	NASDAQ	ENZL	Tue, Oct 25, 2022	41.45	41.99	41.44	41.86
3057	NASDAQ	ENZL	Mon, Oct 24, 2022	41.11	41.38	41.02	41.22
3056	NASDAQ	ENZL	Fri, Oct 21, 2022	40.60	41.62	40.55	41.52
3055	NASDAQ	ENZL	Thu, Oct 20, 2022	41.09	41.42	40.75	40.86
3054	NASDAQ	ENZL	Wed, Oct 19, 2022	41.02	41.19	40.80	40.95
3053	NASDAQ	ENZL	Tue, Oct 18, 2022	41.34	41.34	40.55	40.92
3052	NASDAQ	ENZL	Mon, Oct 17, 2022	40.82	40.91	40.49	40.64
3051	NASDAQ	ENZL	Fri, Oct 14, 2022	40.73	40.73	39.82	39.82
3050	NASDAQ	ENZL	Thu, Oct 13, 2022	39.58	40.95	39.50	40.81
3049	NASDAQ	ENZL	Wed, Oct 12, 2022	40.37	40.94	40.24	40.33
3048	NASDAQ	ENZL	Tue, Oct 11, 2022	40.75	41.18	40.51	40.53
3047	NASDAQ	ENZL	Mon, Oct 10, 2022	40.69	40.81	40.27	40.45
3046	NASDAQ	ENZL	Fri, Oct 7, 2022	41.62	41.65	41.05	41.17
3045	NASDAQ	ENZL	Thu, Oct 6, 2022	41.92	42.06	41.56	41.57
3044	NASDAQ	ENZL	Wed, Oct 5, 2022	42.17	42.72	42.01	42.49
3043	NASDAQ	ENZL	Tue, Oct 4, 2022	42.28	42.71	42.16	42.62
3042	NASDAQ	ENZL	Mon, Oct 3, 2022	41.63	42.10	41.56	41.88
3041	NASDAQ	ENZL	Fri, Sep 30, 2022	41.57	42.00	41.01	41.18
3040	NASDAQ	ENZL	Thu, Sep 29, 2022	41.98	42.25	41.73	42.06
3039	NASDAQ	ENZL	Wed, Sep 28, 2022	41.85	42.70	41.62	42.65
3038	NASDAQ	ENZL	Tue, Sep 27, 2022	42.40	42.48	41.46	41.82
3037	NASDAQ	ENZL	Mon, Sep 26, 2022	43.01	43.23	42.27	42.43
3036	NASDAQ	ENZL	Fri, Sep 23, 2022	43.82	43.82	43.03	43.07
3035	NASDAQ	ENZL	Thu, Sep 22, 2022	44.96	45.06	44.52	44.75
3034	NASDAQ	ENZL	Wed, Sep 21, 2022	44.91	45.16	44.34	44.34
3033	NASDAQ	ENZL	Tue, Sep 20, 2022	45.12	45.21	44.84	45.00
3032	NASDAQ	ENZL	Mon, Sep 19, 2022	45.43	45.84	45.34	45.74
3031	NASDAQ	ENZL	Fri, Sep 16, 2022	45.70	46.06	45.66	45.98
3030	NASDAQ	ENZL	Thu, Sep 15, 2022	46.05	46.36	45.70	45.84
3029	NASDAQ	ENZL	Wed, Sep 14, 2022	46.22	46.50	46.01	46.06
3028	NASDAQ	ENZL	Tue, Sep 13, 2022	46.84	46.95	46.05	46.10
3027	NASDAQ	ENZL	Mon, Sep 12, 2022	48.18	48.36	48.04	48.05
3026	NASDAQ	ENZL	Fri, Sep 9, 2022	47.64	47.95	47.64	47.88
3025	NASDAQ	ENZL	Thu, Sep 8, 2022	46.40	46.87	46.21	46.67
3024	NASDAQ	ENZL	Wed, Sep 7, 2022	46.01	46.66	46.01	46.58
3023	NASDAQ	ENZL	Tue, Sep 6, 2022	46.87	46.87	46.01	46.01
3022	NASDAQ	ENZL	Fri, Sep 2, 2022	47.33	47.45	46.75	46.87
3021	NASDAQ	ENZL	Thu, Sep 1, 2022	46.65	46.65	46.24	46.35
3020	NASDAQ	ENZL	Wed, Aug 31, 2022	47.20	47.20	46.66	46.66
3019	NASDAQ	ENZL	Tue, Aug 30, 2022	47.57	47.65	46.82	46.93
3018	NASDAQ	ENZL	Mon, Aug 29, 2022	46.69	46.94	46.54	46.63
3017	NASDAQ	ENZL	Fri, Aug 26, 2022	47.66	47.67	46.32	46.33
3016	NASDAQ	ENZL	Thu, Aug 25, 2022	47.55	47.79	47.38	47.69
3015	NASDAQ	ENZL	Wed, Aug 24, 2022	47.58	47.94	47.13	47.36
3014	NASDAQ	ENZL	Tue, Aug 23, 2022	47.78	48.85	47.51	47.80
3013	NASDAQ	ENZL	Mon, Aug 22, 2022	48.31	48.63	47.81	48.05
3012	NASDAQ	ENZL	Fri, Aug 19, 2022	48.40	49.13	47.77	47.87
3011	NASDAQ	ENZL	Thu, Aug 18, 2022	49.05	49.31	49.01	49.21
3010	NASDAQ	ENZL	Wed, Aug 17, 2022	49.23	49.63	49.05	49.36
3009	NASDAQ	ENZL	Tue, Aug 16, 2022	49.46	49.81	49.46	49.69
3008	NASDAQ	ENZL	Mon, Aug 15, 2022	49.62	49.95	49.47	49.85
3007	NASDAQ	ENZL	Fri, Aug 12, 2022	49.96	50.21	49.78	50.21
3006	NASDAQ	ENZL	Thu, Aug 11, 2022	50.19	50.27	49.76	49.76
3005	NASDAQ	ENZL	Wed, Aug 10, 2022	49.81	50.11	49.53	49.97
3004	NASDAQ	ENZL	Tue, Aug 9, 2022	48.98	48.98	48.62	48.87
3003	NASDAQ	ENZL	Mon, Aug 8, 2022	48.84	49.05	48.61	48.80
3002	NASDAQ	ENZL	Fri, Aug 5, 2022	48.33	48.79	48.25	48.63
3001	NASDAQ	ENZL	Thu, Aug 4, 2022	48.90	49.48	48.90	49.24
3000	NASDAQ	ENZL	Wed, Aug 3, 2022	48.63	48.93	48.30	48.93
2999	NASDAQ	ENZL	Tue, Aug 2, 2022	48.17	48.55	47.96	48.04
2998	NASDAQ	ENZL	Mon, Aug 1, 2022	48.37	48.71	48.07	48.49
2997	NASDAQ	ENZL	Fri, Jul 29, 2022	47.23	48.10	47.20	48.10
2996	NASDAQ	ENZL	Thu, Jul 28, 2022	47.27	47.69	46.85	47.59
2995	NASDAQ	ENZL	Wed, Jul 27, 2022	45.83	46.80	45.74	46.80
2994	NASDAQ	ENZL	Tue, Jul 26, 2022	45.78	45.83	45.39	45.44
2993	NASDAQ	ENZL	Mon, Jul 25, 2022	46.33	46.42	46.00	46.18
2992	NASDAQ	ENZL	Fri, Jul 22, 2022	46.61	46.70	46.18	46.25
2991	NASDAQ	ENZL	Thu, Jul 21, 2022	46.04	46.66	46.04	46.62
2990	NASDAQ	ENZL	Wed, Jul 20, 2022	46.16	46.16	45.71	45.99
2989	NASDAQ	ENZL	Tue, Jul 19, 2022	45.98	46.15	45.73	45.92
2988	NASDAQ	ENZL	Mon, Jul 18, 2022	45.63	45.63	45.20	45.20
2987	NASDAQ	ENZL	Fri, Jul 15, 2022	45.35	45.42	45.19	45.22
2986	NASDAQ	ENZL	Thu, Jul 14, 2022	44.76	45.13	44.46	44.97
2985	NASDAQ	ENZL	Wed, Jul 13, 2022	44.54	45.29	44.54	45.05
2984	NASDAQ	ENZL	Tue, Jul 12, 2022	44.69	44.91	44.57	44.63
2983	NASDAQ	ENZL	Mon, Jul 11, 2022	44.67	44.93	44.53	44.59
2982	NASDAQ	ENZL	Fri, Jul 8, 2022	45.43	45.76	45.11	45.48
2981	NASDAQ	ENZL	Thu, Jul 7, 2022	45.52	45.61	45.42	45.53
2980	NASDAQ	ENZL	Wed, Jul 6, 2022	44.64	45.36	44.64	45.10
2979	NASDAQ	ENZL	Tue, Jul 5, 2022	43.95	44.36	43.50	44.36
2978	NASDAQ	ENZL	Fri, Jul 1, 2022	44.49	44.49	43.50	44.35
2977	NASDAQ	ENZL	Thu, Jun 30, 2022	44.35	44.59	44.10	44.47
2976	NASDAQ	ENZL	Wed, Jun 29, 2022	45.27	45.27	44.73	44.84
2975	NASDAQ	ENZL	Tue, Jun 28, 2022	45.77	45.77	45.03	45.06
2974	NASDAQ	ENZL	Mon, Jun 27, 2022	45.44	45.58	45.28	45.36
2973	NASDAQ	ENZL	Fri, Jun 24, 2022	45.06	45.50	45.06	45.34
2972	NASDAQ	ENZL	Thu, Jun 23, 2022	44.69	44.83	44.37	44.62
2971	NASDAQ	ENZL	Wed, Jun 22, 2022	43.72	44.16	43.72	43.83
2970	NASDAQ	ENZL	Tue, Jun 21, 2022	44.35	44.62	44.26	44.34
2969	NASDAQ	ENZL	Fri, Jun 17, 2022	43.77	43.77	43.26	43.36
2968	NASDAQ	ENZL	Thu, Jun 16, 2022	43.10	43.98	43.00	43.59
2967	NASDAQ	ENZL	Wed, Jun 15, 2022	43.25	43.71	43.01	43.55
2966	NASDAQ	ENZL	Tue, Jun 14, 2022	43.61	43.81	42.78	43.08
2965	NASDAQ	ENZL	Mon, Jun 13, 2022	44.51	44.62	43.86	43.86
2964	NASDAQ	ENZL	Fri, Jun 10, 2022	46.02	46.04	45.58	45.69
2963	NASDAQ	ENZL	Thu, Jun 9, 2022	46.99	47.05	46.46	46.57
2962	NASDAQ	ENZL	Wed, Jun 8, 2022	48.05	48.25	47.75	47.84
2961	NASDAQ	ENZL	Tue, Jun 7, 2022	47.84	48.51	47.84	48.35
2960	NASDAQ	ENZL	Mon, Jun 6, 2022	49.10	49.21	48.60	48.62
2959	NASDAQ	ENZL	Fri, Jun 3, 2022	48.76	48.96	48.76	48.92
2958	NASDAQ	ENZL	Thu, Jun 2, 2022	48.73	49.33	48.73	49.23
2957	NASDAQ	ENZL	Wed, Jun 1, 2022	48.87	48.87	48.18	48.41
2956	NASDAQ	ENZL	Tue, May 31, 2022	48.29	48.54	47.97	48.35
2955	NASDAQ	ENZL	Fri, May 27, 2022	47.77	47.98	47.76	47.88
2954	NASDAQ	ENZL	Thu, May 26, 2022	47.23	47.60	47.23	47.56
2953	NASDAQ	ENZL	Wed, May 25, 2022	47.37	47.89	47.34	47.55
2952	NASDAQ	ENZL	Tue, May 24, 2022	47.87	47.92	47.61	47.79
2951	NASDAQ	ENZL	Mon, May 23, 2022	47.81	48.44	47.81	48.27
2950	NASDAQ	ENZL	Fri, May 20, 2022	47.75	47.75	47.19	47.43
2949	NASDAQ	ENZL	Thu, May 19, 2022	46.97	47.34	46.90	47.11
2948	NASDAQ	ENZL	Wed, May 18, 2022	47.00	47.00	46.28	46.42
2947	NASDAQ	ENZL	Tue, May 17, 2022	46.94	47.05	46.60	46.76
2946	NASDAQ	ENZL	Mon, May 16, 2022	46.32	46.86	46.20	46.65
2945	NASDAQ	ENZL	Fri, May 13, 2022	45.95	46.56	45.88	46.28
2944	NASDAQ	ENZL	Thu, May 12, 2022	45.87	46.00	45.50	45.84
2943	NASDAQ	ENZL	Wed, May 11, 2022	46.80	47.35	46.27	46.49
2942	NASDAQ	ENZL	Tue, May 10, 2022	47.05	47.05	46.21	46.43
2941	NASDAQ	ENZL	Mon, May 9, 2022	47.36	47.39	46.69	46.69
2940	NASDAQ	ENZL	Fri, May 6, 2022	48.78	48.91	48.21	48.54
2939	NASDAQ	ENZL	Thu, May 5, 2022	49.53	49.53	48.68	48.89
2938	NASDAQ	ENZL	Wed, May 4, 2022	49.26	50.38	48.96	50.38
2937	NASDAQ	ENZL	Tue, May 3, 2022	49.42	49.55	49.19	49.33
2936	NASDAQ	ENZL	Mon, May 2, 2022	50.05	50.08	49.18	49.55
2935	NASDAQ	ENZL	Fri, Apr 29, 2022	50.87	50.87	49.91	49.96
2934	NASDAQ	ENZL	Thu, Apr 28, 2022	50.43	50.98	50.20	50.69
2933	NASDAQ	ENZL	Wed, Apr 27, 2022	50.51	50.71	50.22	50.37
2932	NASDAQ	ENZL	Tue, Apr 26, 2022	50.92	50.95	50.51	50.62
2931	NASDAQ	ENZL	Mon, Apr 25, 2022	51.00	51.37	50.67	51.08
2930	NASDAQ	ENZL	Fri, Apr 22, 2022	52.39	52.39	51.48	51.48
2929	NASDAQ	ENZL	Thu, Apr 21, 2022	53.53	53.53	52.50	52.50
2928	NASDAQ	ENZL	Wed, Apr 20, 2022	53.47	53.64	53.37	53.49
2927	NASDAQ	ENZL	Tue, Apr 19, 2022	52.28	52.66	52.28	52.59
2926	NASDAQ	ENZL	Mon, Apr 18, 2022	52.68	52.88	52.47	52.51
2925	NASDAQ	ENZL	Thu, Apr 14, 2022	53.39	53.45	53.00	53.14
2924	NASDAQ	ENZL	Wed, Apr 13, 2022	52.84	53.21	52.84	53.07
2923	NASDAQ	ENZL	Tue, Apr 12, 2022	53.74	53.98	53.51	53.51
2922	NASDAQ	ENZL	Mon, Apr 11, 2022	54.50	54.50	53.60	53.60
2921	NASDAQ	ENZL	Fri, Apr 8, 2022	54.53	54.80	54.48	54.73
2920	NASDAQ	ENZL	Thu, Apr 7, 2022	55.08	55.08	54.70	54.95
2919	NASDAQ	ENZL	Wed, Apr 6, 2022	55.23	55.25	55.00	55.25
2918	NASDAQ	ENZL	Tue, Apr 5, 2022	55.30	56.30	55.30	55.77
2917	NASDAQ	ENZL	Mon, Apr 4, 2022	55.50	55.73	55.38	55.46
2916	NASDAQ	ENZL	Fri, Apr 1, 2022	55.32	55.32	54.99	55.32
2915	NASDAQ	ENZL	Thu, Mar 31, 2022	55.33	55.50	54.97	55.01
2914	NASDAQ	ENZL	Wed, Mar 30, 2022	55.64	55.93	55.43	55.65
2913	NASDAQ	ENZL	Tue, Mar 29, 2022	54.42	55.03	54.42	55.03
2912	NASDAQ	ENZL	Mon, Mar 28, 2022	54.42	54.48	54.03	54.15
2911	NASDAQ	ENZL	Fri, Mar 25, 2022	55.70	55.75	55.24	55.65
2910	NASDAQ	ENZL	Thu, Mar 24, 2022	55.53	55.77	55.47	55.71
2909	NASDAQ	ENZL	Wed, Mar 23, 2022	55.64	56.10	54.93	55.82
2908	NASDAQ	ENZL	Tue, Mar 22, 2022	56.71	56.99	56.60	56.99
2907	NASDAQ	ENZL	Mon, Mar 21, 2022	56.70	56.87	55.98	56.31
2906	NASDAQ	ENZL	Fri, Mar 18, 2022	56.09	56.79	56.07	56.69
2905	NASDAQ	ENZL	Thu, Mar 17, 2022	55.11	55.86	54.87	55.86
2904	NASDAQ	ENZL	Wed, Mar 16, 2022	54.62	55.34	53.91	55.14
2903	NASDAQ	ENZL	Tue, Mar 15, 2022	53.70	53.89	53.57	53.80
2902	NASDAQ	ENZL	Mon, Mar 14, 2022	53.69	54.05	53.15	53.15
2901	NASDAQ	ENZL	Fri, Mar 11, 2022	54.55	54.89	53.88	53.88
2900	NASDAQ	ENZL	Thu, Mar 10, 2022	54.40	54.89	53.92	54.81
2899	NASDAQ	ENZL	Wed, Mar 9, 2022	54.40	54.97	53.89	54.21
2898	NASDAQ	ENZL	Tue, Mar 8, 2022	53.77	54.05	53.13	53.25
2897	NASDAQ	ENZL	Mon, Mar 7, 2022	55.98	55.98	54.43	54.47
2896	NASDAQ	ENZL	Fri, Mar 4, 2022	55.13	55.96	54.99	55.96
2895	NASDAQ	ENZL	Thu, Mar 3, 2022	55.19	55.55	54.55	54.96
2894	NASDAQ	ENZL	Wed, Mar 2, 2022	54.85	55.36	54.85	55.22
2893	NASDAQ	ENZL	Tue, Mar 1, 2022	55.09	55.38	54.30	54.85
2892	NASDAQ	ENZL	Mon, Feb 28, 2022	54.17	54.79	54.13	54.40
2891	NASDAQ	ENZL	Fri, Feb 25, 2022	53.96	54.58	53.90	54.58
2890	NASDAQ	ENZL	Thu, Feb 24, 2022	53.57	53.57	52.00	52.88
2889	NASDAQ	ENZL	Wed, Feb 23, 2022	55.02	55.02	54.50	54.55
2888	NASDAQ	ENZL	Tue, Feb 22, 2022	54.80	54.99	54.51	54.69
2887	NASDAQ	ENZL	Fri, Feb 18, 2022	53.95	53.96	53.45	53.57
2886	NASDAQ	ENZL	Thu, Feb 17, 2022	54.33	54.47	53.66	54.22
2885	NASDAQ	ENZL	Wed, Feb 16, 2022	53.39	54.03	53.39	54.03
2884	NASDAQ	ENZL	Tue, Feb 15, 2022	52.67	53.09	52.62	53.09
2883	NASDAQ	ENZL	Mon, Feb 14, 2022	52.36	52.36	51.87	52.31
2882	NASDAQ	ENZL	Fri, Feb 11, 2022	54.01	54.31	53.36	53.53
2881	NASDAQ	ENZL	Thu, Feb 10, 2022	55.35	55.54	54.60	54.80
2880	NASDAQ	ENZL	Wed, Feb 9, 2022	55.13	55.58	54.97	55.30
2879	NASDAQ	ENZL	Tue, Feb 8, 2022	54.11	54.43	54.06	54.43
2878	NASDAQ	ENZL	Mon, Feb 7, 2022	54.04	54.20	53.75	53.97
2877	NASDAQ	ENZL	Fri, Feb 4, 2022	53.60	53.79	53.51	53.77
2876	NASDAQ	ENZL	Thu, Feb 3, 2022	54.22	54.33	54.06	54.16
2875	NASDAQ	ENZL	Wed, Feb 2, 2022	53.80	53.96	53.66	53.92
2874	NASDAQ	ENZL	Tue, Feb 1, 2022	52.64	53.18	52.50	53.18
2873	NASDAQ	ENZL	Mon, Jan 31, 2022	51.54	52.11	51.50	51.99
2872	NASDAQ	ENZL	Fri, Jan 28, 2022	52.55	52.55	50.88	51.50
2871	NASDAQ	ENZL	Thu, Jan 27, 2022	53.27	53.57	52.57	52.94
2870	NASDAQ	ENZL	Wed, Jan 26, 2022	54.23	54.50	53.32	53.65
2869	NASDAQ	ENZL	Tue, Jan 25, 2022	53.91	54.62	53.76	54.51
2868	NASDAQ	ENZL	Mon, Jan 24, 2022	54.61	54.61	52.73	53.71
2867	NASDAQ	ENZL	Fri, Jan 21, 2022	55.20	55.20	54.62	54.78
2866	NASDAQ	ENZL	Thu, Jan 20, 2022	56.25	56.50	55.97	55.97
2865	NASDAQ	ENZL	Wed, Jan 19, 2022	56.84	56.99	56.61	56.71
2864	NASDAQ	ENZL	Tue, Jan 18, 2022	57.08	57.21	56.75	56.86
2863	NASDAQ	ENZL	Fri, Jan 14, 2022	57.78	57.97	57.35	57.72
2862	NASDAQ	ENZL	Thu, Jan 13, 2022	58.55	58.55	58.01	58.01
2861	NASDAQ	ENZL	Wed, Jan 12, 2022	57.80	58.20	57.80	58.16
2860	NASDAQ	ENZL	Tue, Jan 11, 2022	57.28	57.90	57.19	57.76
2859	NASDAQ	ENZL	Mon, Jan 10, 2022	57.25	57.51	57.05	57.51
2858	NASDAQ	ENZL	Fri, Jan 7, 2022	57.85	58.22	57.85	58.06
2857	NASDAQ	ENZL	Thu, Jan 6, 2022	58.37	58.54	58.00	58.15
2856	NASDAQ	ENZL	Wed, Jan 5, 2022	59.42	59.88	59.16	59.16
2855	NASDAQ	ENZL	Tue, Jan 4, 2022	59.21	59.57	59.19	59.26
2854	NASDAQ	ENZL	Mon, Jan 3, 2022	58.52	59.37	58.03	58.03
2853	NASDAQ	ENZL	Fri, Dec 31, 2021	58.85	59.06	58.82	58.88
2852	NASDAQ	ENZL	Thu, Dec 30, 2021	59.05	59.28	58.32	59.15
2851	NASDAQ	ENZL	Wed, Dec 29, 2021	58.57	58.95	58.57	58.85
2850	NASDAQ	ENZL	Tue, Dec 28, 2021	58.61	58.88	58.40	58.53
2849	NASDAQ	ENZL	Mon, Dec 27, 2021	58.32	58.83	58.12	58.62
2848	NASDAQ	ENZL	Thu, Dec 23, 2021	58.81	58.89	58.58	58.74
2847	NASDAQ	ENZL	Wed, Dec 22, 2021	58.11	58.67	58.00	58.64
2846	NASDAQ	ENZL	Tue, Dec 21, 2021	57.75	58.05	57.54	57.91
2845	NASDAQ	ENZL	Mon, Dec 20, 2021	57.06	57.32	56.67	57.19
2844	NASDAQ	ENZL	Fri, Dec 17, 2021	56.98	57.45	56.54	56.63
2843	NASDAQ	ENZL	Thu, Dec 16, 2021	58.03	58.03	57.39	57.70
2842	NASDAQ	ENZL	Wed, Dec 15, 2021	57.50	57.99	57.15	57.99
2841	NASDAQ	ENZL	Tue, Dec 14, 2021	57.65	57.80	57.40	57.67
2840	NASDAQ	ENZL	Mon, Dec 13, 2021	58.21	58.32	57.88	58.00
2839	NASDAQ	ENZL	Fri, Dec 10, 2021	59.00	59.10	58.88	58.97
2838	NASDAQ	ENZL	Thu, Dec 9, 2021	58.58	58.75	58.40	58.70
2837	NASDAQ	ENZL	Wed, Dec 8, 2021	59.01	59.17	58.83	59.07
2836	NASDAQ	ENZL	Tue, Dec 7, 2021	58.17	58.57	58.17	58.39
2835	NASDAQ	ENZL	Mon, Dec 6, 2021	58.17	58.27	57.93	58.18
2834	NASDAQ	ENZL	Fri, Dec 3, 2021	58.90	58.90	57.86	58.05
2833	NASDAQ	ENZL	Thu, Dec 2, 2021	58.50	59.08	58.50	59.08
2832	NASDAQ	ENZL	Wed, Dec 1, 2021	59.31	59.57	58.38	58.49
2831	NASDAQ	ENZL	Tue, Nov 30, 2021	58.81	59.12	58.20	58.65
2830	NASDAQ	ENZL	Mon, Nov 29, 2021	58.12	58.81	57.94	58.24
2829	NASDAQ	ENZL	Fri, Nov 26, 2021	59.43	60.41	57.90	58.00
2828	NASDAQ	ENZL	Wed, Nov 24, 2021	59.33	59.56	59.14	59.56
2827	NASDAQ	ENZL	Tue, Nov 23, 2021	59.50	59.73	59.35	59.73
2826	NASDAQ	ENZL	Mon, Nov 22, 2021	60.00	60.00	59.18	59.22
2825	NASDAQ	ENZL	Fri, Nov 19, 2021	60.40	60.41	60.00	60.17
2824	NASDAQ	ENZL	Thu, Nov 18, 2021	60.87	61.07	60.68	61.07
2823	NASDAQ	ENZL	Wed, Nov 17, 2021	61.01	61.09	60.74	60.78
2822	NASDAQ	ENZL	Tue, Nov 16, 2021	61.26	62.06	61.20	61.22
2821	NASDAQ	ENZL	Mon, Nov 15, 2021	62.01	62.15	61.80	62.00
2820	NASDAQ	ENZL	Fri, Nov 12, 2021	61.63	61.63	61.01	61.53
2819	NASDAQ	ENZL	Thu, Nov 11, 2021	62.21	62.39	62.11	62.11
2818	NASDAQ	ENZL	Wed, Nov 10, 2021	63.13	63.15	62.23	62.49
2817	NASDAQ	ENZL	Tue, Nov 9, 2021	63.33	63.61	63.33	63.49
2816	NASDAQ	ENZL	Mon, Nov 8, 2021	63.84	64.34	63.67	63.67
2815	NASDAQ	ENZL	Fri, Nov 5, 2021	63.31	63.64	63.29	63.41
2814	NASDAQ	ENZL	Thu, Nov 4, 2021	63.20	63.20	62.80	62.88
2813	NASDAQ	ENZL	Wed, Nov 3, 2021	63.36	63.62	63.22	63.62
2812	NASDAQ	ENZL	Tue, Nov 2, 2021	63.24	63.41	63.01	63.19
2811	NASDAQ	ENZL	Mon, Nov 1, 2021	63.80	64.40	63.56	63.75
2810	NASDAQ	ENZL	Fri, Oct 29, 2021	63.75	63.95	63.67	63.84
2809	NASDAQ	ENZL	Thu, Oct 28, 2021	63.50	63.74	63.50	63.58
2808	NASDAQ	ENZL	Wed, Oct 27, 2021	63.60	63.81	63.48	63.66
2807	NASDAQ	ENZL	Tue, Oct 26, 2021	64.01	64.01	63.73	63.85
2806	NASDAQ	ENZL	Mon, Oct 25, 2021	64.17	64.26	63.98	64.24
2805	NASDAQ	ENZL	Fri, Oct 22, 2021	63.80	64.15	63.80	63.87
2804	NASDAQ	ENZL	Thu, Oct 21, 2021	63.98	64.53	63.69	63.79
2803	NASDAQ	ENZL	Wed, Oct 20, 2021	64.10	65.01	64.10	64.49
2802	NASDAQ	ENZL	Tue, Oct 19, 2021	63.59	63.84	63.46	63.64
2801	NASDAQ	ENZL	Mon, Oct 18, 2021	62.47	62.65	62.39	62.55
2800	NASDAQ	ENZL	Fri, Oct 15, 2021	62.97	63.08	62.73	63.08
2799	NASDAQ	ENZL	Thu, Oct 14, 2021	62.66	62.79	62.42	62.77
2798	NASDAQ	ENZL	Wed, Oct 13, 2021	61.48	62.13	61.48	62.13
2797	NASDAQ	ENZL	Tue, Oct 12, 2021	61.55	61.81	61.43	61.51
2796	NASDAQ	ENZL	Mon, Oct 11, 2021	61.53	61.72	61.23	61.45
2795	NASDAQ	ENZL	Fri, Oct 8, 2021	61.98	62.00	61.73	61.82
2794	NASDAQ	ENZL	Thu, Oct 7, 2021	61.71	62.14	61.46	62.05
2793	NASDAQ	ENZL	Wed, Oct 6, 2021	61.63	62.31	61.51	62.31
2792	NASDAQ	ENZL	Tue, Oct 5, 2021	62.61	63.15	62.60	62.74
2791	NASDAQ	ENZL	Mon, Oct 4, 2021	63.22	63.22	62.63	62.76
2790	NASDAQ	ENZL	Fri, Oct 1, 2021	62.47	62.81	62.15	62.66
2789	NASDAQ	ENZL	Thu, Sep 30, 2021	61.95	62.33	61.29	61.75
2788	NASDAQ	ENZL	Wed, Sep 29, 2021	61.70	61.70	61.30	61.40
2787	NASDAQ	ENZL	Tue, Sep 28, 2021	62.19	62.22	61.58	61.82
2786	NASDAQ	ENZL	Mon, Sep 27, 2021	62.10	62.98	62.10	62.96
2785	NASDAQ	ENZL	Fri, Sep 24, 2021	63.30	63.46	63.21	63.46
2784	NASDAQ	ENZL	Thu, Sep 23, 2021	64.11	64.46	64.09	64.39
2783	NASDAQ	ENZL	Wed, Sep 22, 2021	63.31	63.78	62.99	63.42
2782	NASDAQ	ENZL	Tue, Sep 21, 2021	62.90	63.44	62.82	63.26
2781	NASDAQ	ENZL	Mon, Sep 20, 2021	62.92	62.95	62.35	62.95
2780	NASDAQ	ENZL	Fri, Sep 17, 2021	63.37	63.48	62.95	63.31
2779	NASDAQ	ENZL	Thu, Sep 16, 2021	62.77	63.28	62.77	63.28
2778	NASDAQ	ENZL	Wed, Sep 15, 2021	63.10	63.61	63.00	63.30
2777	NASDAQ	ENZL	Tue, Sep 14, 2021	63.74	63.74	63.23	63.23
2776	NASDAQ	ENZL	Mon, Sep 13, 2021	64.05	64.49	63.75	63.95
2775	NASDAQ	ENZL	Fri, Sep 10, 2021	63.67	63.81	63.37	63.37
2774	NASDAQ	ENZL	Thu, Sep 9, 2021	63.67	63.90	63.61	63.66
2773	NASDAQ	ENZL	Wed, Sep 8, 2021	64.01	64.11	63.61	63.68
2772	NASDAQ	ENZL	Tue, Sep 7, 2021	64.80	64.80	64.35	64.49
2771	NASDAQ	ENZL	Fri, Sep 3, 2021	64.59	64.77	64.49	64.77
2770	NASDAQ	ENZL	Thu, Sep 2, 2021	63.98	64.54	63.98	64.42
2769	NASDAQ	ENZL	Wed, Sep 1, 2021	63.55	63.89	63.55	63.58
2768	NASDAQ	ENZL	Tue, Aug 31, 2021	63.33	63.47	63.03	63.45
2767	NASDAQ	ENZL	Mon, Aug 30, 2021	63.05	63.13	62.79	63.06
2766	NASDAQ	ENZL	Fri, Aug 27, 2021	62.34	63.06	62.11	62.84
2765	NASDAQ	ENZL	Thu, Aug 26, 2021	62.12	62.15	61.72	62.13
2764	NASDAQ	ENZL	Wed, Aug 25, 2021	62.52	62.94	62.06	62.68
2763	NASDAQ	ENZL	Tue, Aug 24, 2021	61.92	62.15	61.73	61.97
2762	NASDAQ	ENZL	Mon, Aug 23, 2021	61.60	61.95	61.33	61.56
2761	NASDAQ	ENZL	Fri, Aug 20, 2021	60.80	61.22	60.80	61.22
2760	NASDAQ	ENZL	Thu, Aug 19, 2021	60.67	61.08	60.67	60.97
2759	NASDAQ	ENZL	Wed, Aug 18, 2021	60.08	60.40	59.72	59.99
2758	NASDAQ	ENZL	Tue, Aug 17, 2021	59.99	60.31	59.81	60.29
2757	NASDAQ	ENZL	Mon, Aug 16, 2021	61.17	61.35	61.03	61.12
2756	NASDAQ	ENZL	Fri, Aug 13, 2021	61.41	61.62	61.19	61.62
2755	NASDAQ	ENZL	Thu, Aug 12, 2021	61.06	61.10	60.85	60.97
2754	NASDAQ	ENZL	Wed, Aug 11, 2021	61.68	61.78	61.55	61.69
2753	NASDAQ	ENZL	Tue, Aug 10, 2021	61.36	61.51	61.36	61.47
2752	NASDAQ	ENZL	Mon, Aug 9, 2021	61.42	61.51	61.00	61.13
2751	NASDAQ	ENZL	Fri, Aug 6, 2021	62.01	62.01	61.58	61.81
2750	NASDAQ	ENZL	Thu, Aug 5, 2021	61.99	62.23	61.99	62.03
2749	NASDAQ	ENZL	Wed, Aug 4, 2021	62.23	62.37	62.06	62.06
2748	NASDAQ	ENZL	Tue, Aug 3, 2021	61.44	61.80	61.44	61.67
2747	NASDAQ	ENZL	Mon, Aug 2, 2021	60.73	60.90	60.61	60.61
2746	NASDAQ	ENZL	Fri, Jul 30, 2021	60.91	60.92	60.40	60.44
2745	NASDAQ	ENZL	Thu, Jul 29, 2021	61.32	61.73	61.32	61.47
2744	NASDAQ	ENZL	Wed, Jul 28, 2021	60.41	60.60	60.32	60.55
2743	NASDAQ	ENZL	Tue, Jul 27, 2021	60.59	60.59	60.18	60.30
2742	NASDAQ	ENZL	Mon, Jul 26, 2021	61.33	61.59	61.33	61.39
2741	NASDAQ	ENZL	Fri, Jul 23, 2021	61.67	61.86	61.64	61.86
2740	NASDAQ	ENZL	Thu, Jul 22, 2021	61.53	61.53	61.08	61.48
2739	NASDAQ	ENZL	Wed, Jul 21, 2021	61.23	61.75	61.15	61.60
2738	NASDAQ	ENZL	Tue, Jul 20, 2021	60.49	61.00	60.49	60.93
2737	NASDAQ	ENZL	Mon, Jul 19, 2021	60.70	60.83	60.25	60.39
2736	NASDAQ	ENZL	Fri, Jul 16, 2021	61.68	61.73	61.36	61.44
2735	NASDAQ	ENZL	Thu, Jul 15, 2021	61.30	61.30	60.92	61.20
2734	NASDAQ	ENZL	Wed, Jul 14, 2021	62.10	62.15	61.92	61.94
2733	NASDAQ	ENZL	Tue, Jul 13, 2021	61.50	61.77	61.45	61.52
2732	NASDAQ	ENZL	Mon, Jul 12, 2021	61.64	62.05	61.64	61.85
2731	NASDAQ	ENZL	Fri, Jul 9, 2021	61.61	62.10	61.59	61.98
2730	NASDAQ	ENZL	Thu, Jul 8, 2021	61.14	61.25	60.77	61.05
2729	NASDAQ	ENZL	Wed, Jul 7, 2021	62.00	62.17	61.73	61.95
2728	NASDAQ	ENZL	Tue, Jul 6, 2021	61.99	61.99	61.23	61.50
2727	NASDAQ	ENZL	Fri, Jul 2, 2021	61.36	61.69	61.00	61.64
2726	NASDAQ	ENZL	Thu, Jul 1, 2021	61.07	61.20	60.78	60.82
2725	NASDAQ	ENZL	Wed, Jun 30, 2021	60.62	60.96	60.25	60.72
2724	NASDAQ	ENZL	Tue, Jun 29, 2021	61.36	61.46	61.20	61.20
2723	NASDAQ	ENZL	Mon, Jun 28, 2021	61.33	61.45	61.13	61.14
2722	NASDAQ	ENZL	Fri, Jun 25, 2021	61.78	61.80	61.62	61.72
2721	NASDAQ	ENZL	Thu, Jun 24, 2021	61.38	61.72	61.38	61.72
2720	NASDAQ	ENZL	Wed, Jun 23, 2021	61.09	61.18	60.68	60.89
2719	NASDAQ	ENZL	Tue, Jun 22, 2021	60.30	60.55	60.30	60.55
2718	NASDAQ	ENZL	Mon, Jun 21, 2021	60.41	60.98	60.36	60.75
2717	NASDAQ	ENZL	Fri, Jun 18, 2021	60.15	60.60	59.77	59.91
2716	NASDAQ	ENZL	Thu, Jun 17, 2021	61.01	61.50	60.60	61.00
2715	NASDAQ	ENZL	Wed, Jun 16, 2021	62.05	62.33	61.35	61.44
2714	NASDAQ	ENZL	Tue, Jun 15, 2021	62.25	62.50	61.79	61.89
2713	NASDAQ	ENZL	Mon, Jun 14, 2021	61.75	61.81	61.60	61.74
2712	NASDAQ	ENZL	Fri, Jun 11, 2021	61.96	62.20	61.85	62.06
2711	NASDAQ	ENZL	Thu, Jun 10, 2021	62.13	62.38	61.97	62.06
2710	NASDAQ	ENZL	Wed, Jun 9, 2021	63.08	63.11	62.77	62.80
2709	NASDAQ	ENZL	Tue, Jun 8, 2021	63.01	63.08	62.68	62.91
2708	NASDAQ	ENZL	Mon, Jun 7, 2021	62.88	62.89	62.64	62.85
2707	NASDAQ	ENZL	Fri, Jun 4, 2021	62.53	62.97	62.53	62.64
2706	NASDAQ	ENZL	Thu, Jun 3, 2021	61.80	62.09	61.50	61.54
2705	NASDAQ	ENZL	Wed, Jun 2, 2021	62.67	62.67	62.43	62.50
2704	NASDAQ	ENZL	Tue, Jun 1, 2021	62.12	62.99	62.12	62.73
2703	NASDAQ	ENZL	Fri, May 28, 2021	61.41	61.75	61.10	61.63
2702	NASDAQ	ENZL	Thu, May 27, 2021	62.03	62.29	62.00	62.10
2701	NASDAQ	ENZL	Wed, May 26, 2021	62.51	62.66	62.42	62.53
2700	NASDAQ	ENZL	Tue, May 25, 2021	62.61	62.71	62.39	62.40
2699	NASDAQ	ENZL	Mon, May 24, 2021	62.83	63.00	62.63	62.73
2698	NASDAQ	ENZL	Fri, May 21, 2021	63.14	63.14	62.65	62.65
2697	NASDAQ	ENZL	Thu, May 20, 2021	62.49	62.89	62.49	62.74
2696	NASDAQ	ENZL	Wed, May 19, 2021	61.86	62.13	61.55	61.94
2695	NASDAQ	ENZL	Tue, May 18, 2021	62.98	62.98	62.59	62.72
2694	NASDAQ	ENZL	Mon, May 17, 2021	62.53	62.79	62.23	62.74
2693	NASDAQ	ENZL	Fri, May 14, 2021	63.03	63.11	62.67	62.93
2692	NASDAQ	ENZL	Thu, May 13, 2021	62.66	63.27	62.61	63.20
2691	NASDAQ	ENZL	Wed, May 12, 2021	64.09	64.27	63.38	63.44
2690	NASDAQ	ENZL	Tue, May 11, 2021	64.12	64.55	64.00	64.24
2689	NASDAQ	ENZL	Mon, May 10, 2021	65.08	65.14	64.66	64.82
2688	NASDAQ	ENZL	Fri, May 7, 2021	65.09	65.69	64.97	65.69
2687	NASDAQ	ENZL	Thu, May 6, 2021	64.85	65.09	64.56	64.96
2686	NASDAQ	ENZL	Wed, May 5, 2021	65.44	65.77	65.34	65.55
2685	NASDAQ	ENZL	Tue, May 4, 2021	65.23	65.58	64.92	65.00
2684	NASDAQ	ENZL	Mon, May 3, 2021	64.92	65.58	64.92	65.48
2683	NASDAQ	ENZL	Fri, Apr 30, 2021	65.02	65.51	64.54	64.57
2682	NASDAQ	ENZL	Thu, Apr 29, 2021	65.24	65.48	65.11	65.35
2681	NASDAQ	ENZL	Wed, Apr 28, 2021	64.80	65.41	64.72	65.09
2680	NASDAQ	ENZL	Tue, Apr 27, 2021	65.02	65.04	64.72	64.80
2679	NASDAQ	ENZL	Mon, Apr 26, 2021	64.71	65.01	64.71	64.97
2678	NASDAQ	ENZL	Fri, Apr 23, 2021	64.43	64.78	63.70	64.54
2677	NASDAQ	ENZL	Thu, Apr 22, 2021	64.09	64.26	63.61	63.93
2676	NASDAQ	ENZL	Wed, Apr 21, 2021	63.69	64.24	62.97	64.12
2675	NASDAQ	ENZL	Tue, Apr 20, 2021	64.27	64.59	63.58	63.69
2674	NASDAQ	ENZL	Mon, Apr 19, 2021	64.37	64.85	64.36	64.48
2673	NASDAQ	ENZL	Fri, Apr 16, 2021	64.38	64.66	64.24	64.49
2672	NASDAQ	ENZL	Thu, Apr 15, 2021	64.05	64.17	63.88	64.09
2671	NASDAQ	ENZL	Wed, Apr 14, 2021	64.21	64.49	63.94	63.99
2670	NASDAQ	ENZL	Tue, Apr 13, 2021	63.55	63.81	63.07	63.41
2669	NASDAQ	ENZL	Mon, Apr 12, 2021	62.45	62.70	62.20	62.28
2668	NASDAQ	ENZL	Fri, Apr 9, 2021	63.23	63.23	62.83	63.09
2667	NASDAQ	ENZL	Thu, Apr 8, 2021	63.19	63.26	62.80	63.13
2666	NASDAQ	ENZL	Wed, Apr 7, 2021	62.47	62.62	62.30	62.40
2665	NASDAQ	ENZL	Tue, Apr 6, 2021	62.08	62.76	61.77	61.88
2664	NASDAQ	ENZL	Mon, Apr 5, 2021	62.89	63.24	62.75	63.24
2663	NASDAQ	ENZL	Thu, Apr 1, 2021	62.31	62.61	62.27	62.35
2662	NASDAQ	ENZL	Wed, Mar 31, 2021	62.29	62.70	62.22	62.26
2661	NASDAQ	ENZL	Tue, Mar 30, 2021	61.82	62.40	61.58	61.93
2660	NASDAQ	ENZL	Mon, Mar 29, 2021	61.73	62.22	61.66	62.18
2659	NASDAQ	ENZL	Fri, Mar 26, 2021	61.44	61.88	61.28	61.88
2658	NASDAQ	ENZL	Thu, Mar 25, 2021	61.44	61.75	61.30	61.71
2657	NASDAQ	ENZL	Wed, Mar 24, 2021	61.48	62.07	61.48	61.55
2656	NASDAQ	ENZL	Tue, Mar 23, 2021	62.12	62.39	61.74	61.74
2655	NASDAQ	ENZL	Mon, Mar 22, 2021	63.31	63.56	63.11	63.11
2654	NASDAQ	ENZL	Fri, Mar 19, 2021	64.03	64.12	63.63	64.12
2653	NASDAQ	ENZL	Thu, Mar 18, 2021	64.43	64.54	63.90	63.92
2652	NASDAQ	ENZL	Wed, Mar 17, 2021	65.01	65.68	64.64	65.44
2651	NASDAQ	ENZL	Tue, Mar 16, 2021	65.35	65.51	65.16	65.27
2650	NASDAQ	ENZL	Mon, Mar 15, 2021	64.71	65.12	64.02	65.11
2649	NASDAQ	ENZL	Fri, Mar 12, 2021	63.34	63.92	63.31	63.80
2648	NASDAQ	ENZL	Thu, Mar 11, 2021	63.14	63.55	62.95	63.51
2647	NASDAQ	ENZL	Wed, Mar 10, 2021	63.58	63.58	62.54	62.87
2646	NASDAQ	ENZL	Tue, Mar 9, 2021	61.82	62.51	61.81	62.10
2645	NASDAQ	ENZL	Mon, Mar 8, 2021	61.46	61.92	61.36	61.36
2644	NASDAQ	ENZL	Fri, Mar 5, 2021	62.37	63.03	61.71	62.85
2643	NASDAQ	ENZL	Thu, Mar 4, 2021	62.93	63.37	62.08	62.22
2642	NASDAQ	ENZL	Wed, Mar 3, 2021	63.58	63.79	63.41	63.51
2641	NASDAQ	ENZL	Tue, Mar 2, 2021	63.73	64.29	63.69	64.07
2640	NASDAQ	ENZL	Mon, Mar 1, 2021	63.56	64.00	63.56	64.00
2639	NASDAQ	ENZL	Fri, Feb 26, 2021	63.20	63.41	62.35	62.53
2638	NASDAQ	ENZL	Thu, Feb 25, 2021	64.01	64.73	62.91	63.10
2637	NASDAQ	ENZL	Wed, Feb 24, 2021	64.69	65.30	64.62	65.30
2636	NASDAQ	ENZL	Tue, Feb 23, 2021	64.56	64.78	64.03	64.75
2635	NASDAQ	ENZL	Mon, Feb 22, 2021	65.00	65.21	64.83	64.86
2634	NASDAQ	ENZL	Fri, Feb 19, 2021	65.24	65.65	64.89	64.99
2633	NASDAQ	ENZL	Thu, Feb 18, 2021	64.95	64.97	64.41	64.85
2632	NASDAQ	ENZL	Wed, Feb 17, 2021	65.00	65.19	64.76	65.19
2631	NASDAQ	ENZL	Tue, Feb 16, 2021	65.16	65.38	65.00	65.32
2630	NASDAQ	ENZL	Fri, Feb 12, 2021	66.30	66.30	65.07	65.62
2629	NASDAQ	ENZL	Thu, Feb 11, 2021	66.31	66.46	66.11	66.35
2628	NASDAQ	ENZL	Wed, Feb 10, 2021	66.89	66.89	66.00	66.00
2627	NASDAQ	ENZL	Tue, Feb 9, 2021	67.89	67.89	67.13	67.37
2626	NASDAQ	ENZL	Mon, Feb 8, 2021	67.82	68.23	67.82	68.00
2625	NASDAQ	ENZL	Fri, Feb 5, 2021	67.71	67.86	67.46	67.78
2624	NASDAQ	ENZL	Thu, Feb 4, 2021	67.65	67.65	67.48	67.52
2623	NASDAQ	ENZL	Wed, Feb 3, 2021	68.03	69.31	67.82	67.94
2622	NASDAQ	ENZL	Tue, Feb 2, 2021	67.53	67.79	67.31	67.63
2621	NASDAQ	ENZL	Mon, Feb 1, 2021	67.83	68.23	67.56	67.70
2620	NASDAQ	ENZL	Fri, Jan 29, 2021	68.15	68.52	67.43	67.70
2619	NASDAQ	ENZL	Thu, Jan 28, 2021	67.99	68.68	67.99	68.54
2618	NASDAQ	ENZL	Wed, Jan 27, 2021	69.16	70.20	68.50	68.85
2617	NASDAQ	ENZL	Tue, Jan 26, 2021	69.85	70.24	69.67	70.13
2616	NASDAQ	ENZL	Mon, Jan 25, 2021	68.92	69.38	68.45	69.25
2615	NASDAQ	ENZL	Fri, Jan 22, 2021	68.34	69.00	68.34	68.85
2614	NASDAQ	ENZL	Thu, Jan 21, 2021	67.84	68.11	67.55	67.94
2613	NASDAQ	ENZL	Wed, Jan 20, 2021	66.55	67.31	66.55	67.09
2612	NASDAQ	ENZL	Tue, Jan 19, 2021	65.71	65.71	65.13	65.47
2611	NASDAQ	ENZL	Fri, Jan 15, 2021	66.83	67.21	66.23	66.45
2610	NASDAQ	ENZL	Thu, Jan 14, 2021	67.99	67.99	67.03	67.21
2609	NASDAQ	ENZL	Wed, Jan 13, 2021	68.10	68.27	67.82	68.19
2608	NASDAQ	ENZL	Tue, Jan 12, 2021	67.84	68.41	67.62	68.34
2607	NASDAQ	ENZL	Mon, Jan 11, 2021	68.36	68.88	67.80	68.42
2606	NASDAQ	ENZL	Fri, Jan 8, 2021	70.76	70.91	69.39	70.05
2605	NASDAQ	ENZL	Thu, Jan 7, 2021	70.97	71.72	70.92	71.70
2604	NASDAQ	ENZL	Wed, Jan 6, 2021	70.26	71.57	70.24	71.31
2603	NASDAQ	ENZL	Tue, Jan 5, 2021	69.04	69.89	69.04	69.62
2602	NASDAQ	ENZL	Mon, Jan 4, 2021	68.85	68.85	67.82	67.92
2601	NASDAQ	ENZL	Thu, Dec 31, 2020	68.37	68.37	67.84	68.07
2600	NASDAQ	ENZL	Wed, Dec 30, 2020	68.66	69.32	68.66	68.96
2599	NASDAQ	ENZL	Tue, Dec 29, 2020	68.89	69.09	68.65	68.93
2598	NASDAQ	ENZL	Mon, Dec 28, 2020	67.24	67.63	67.24	67.49
2597	NASDAQ	ENZL	Thu, Dec 24, 2020	67.15	67.24	67.08	67.19
2596	NASDAQ	ENZL	Wed, Dec 23, 2020	66.69	67.23	66.65	66.85
2595	NASDAQ	ENZL	Tue, Dec 22, 2020	65.50	65.89	65.30	65.62
2594	NASDAQ	ENZL	Mon, Dec 21, 2020	65.00	65.05	63.81	64.93
2593	NASDAQ	ENZL	Fri, Dec 18, 2020	66.63	66.63	65.18	65.49
2592	NASDAQ	ENZL	Thu, Dec 17, 2020	67.05	67.41	67.05	67.20
2591	NASDAQ	ENZL	Wed, Dec 16, 2020	67.09	67.09	66.23	66.67
2590	NASDAQ	ENZL	Tue, Dec 15, 2020	66.12	66.68	65.94	66.31
2589	NASDAQ	ENZL	Mon, Dec 14, 2020	67.04	67.04	66.08	66.08
2588	NASDAQ	ENZL	Fri, Dec 11, 2020	67.29	67.82	67.24	67.79
2587	NASDAQ	ENZL	Thu, Dec 10, 2020	66.81	67.50	66.81	67.49
2586	NASDAQ	ENZL	Wed, Dec 9, 2020	67.46	67.48	66.28	66.49
2585	NASDAQ	ENZL	Tue, Dec 8, 2020	66.70	66.98	66.50	66.90
2584	NASDAQ	ENZL	Mon, Dec 7, 2020	65.99	66.19	65.80	65.99
2583	NASDAQ	ENZL	Fri, Dec 4, 2020	66.12	66.56	66.01	66.05
2582	NASDAQ	ENZL	Thu, Dec 3, 2020	66.47	66.89	66.12	66.24
2581	NASDAQ	ENZL	Wed, Dec 2, 2020	66.68	67.20	66.62	67.11
2580	NASDAQ	ENZL	Tue, Dec 1, 2020	66.70	67.18	66.70	67.05
2579	NASDAQ	ENZL	Mon, Nov 30, 2020	66.61	66.72	66.21	66.43
2578	NASDAQ	ENZL	Fri, Nov 27, 2020	65.93	66.32	65.90	66.09
2577	NASDAQ	ENZL	Wed, Nov 25, 2020	65.56	66.00	65.38	65.99
2576	NASDAQ	ENZL	Tue, Nov 24, 2020	64.91	65.78	64.87	65.77
2575	NASDAQ	ENZL	Mon, Nov 23, 2020	64.40	64.57	63.59	64.34
2574	NASDAQ	ENZL	Fri, Nov 20, 2020	64.34	64.61	64.23	64.61
2573	NASDAQ	ENZL	Thu, Nov 19, 2020	64.34	64.95	64.22	64.95
2572	NASDAQ	ENZL	Wed, Nov 18, 2020	64.91	65.32	64.56	64.73
2571	NASDAQ	ENZL	Tue, Nov 17, 2020	65.27	65.72	65.25	65.58
2570	NASDAQ	ENZL	Mon, Nov 16, 2020	66.00	66.00	65.49	65.82
2569	NASDAQ	ENZL	Fri, Nov 13, 2020	64.68	65.24	64.68	65.01
2568	NASDAQ	ENZL	Thu, Nov 12, 2020	64.91	65.15	64.21	64.51
2567	NASDAQ	ENZL	Wed, Nov 11, 2020	64.93	65.24	64.80	65.24
2566	NASDAQ	ENZL	Tue, Nov 10, 2020	64.05	64.54	63.90	64.20
2565	NASDAQ	ENZL	Mon, Nov 9, 2020	65.88	65.88	64.86	65.12
2564	NASDAQ	ENZL	Fri, Nov 6, 2020	62.96	63.11	62.68	62.73
2563	NASDAQ	ENZL	Thu, Nov 5, 2020	62.12	62.59	62.07	62.37
2562	NASDAQ	ENZL	Wed, Nov 4, 2020	60.21	61.03	60.21	60.86
2561	NASDAQ	ENZL	Tue, Nov 3, 2020	60.03	60.58	59.90	60.29
2560	NASDAQ	ENZL	Mon, Nov 2, 2020	60.05	60.11	59.58	59.78
2559	NASDAQ	ENZL	Fri, Oct 30, 2020	59.80	59.84	58.91	59.37
2558	NASDAQ	ENZL	Thu, Oct 29, 2020	59.73	60.84	59.46	60.48
2557	NASDAQ	ENZL	Wed, Oct 28, 2020	60.40	60.59	59.89	60.17
2556	NASDAQ	ENZL	Tue, Oct 27, 2020	61.22	61.39	61.09	61.20
2555	NASDAQ	ENZL	Mon, Oct 26, 2020	61.62	61.78	60.99	61.31
2554	NASDAQ	ENZL	Fri, Oct 23, 2020	62.09	62.34	61.34	62.09
2553	NASDAQ	ENZL	Thu, Oct 22, 2020	61.87	62.38	61.32	61.99
2552	NASDAQ	ENZL	Wed, Oct 21, 2020	61.22	61.90	61.22	61.29
2551	NASDAQ	ENZL	Tue, Oct 20, 2020	60.79	61.65	60.79	61.26
2550	NASDAQ	ENZL	Mon, Oct 19, 2020	61.47	61.70	60.34	60.43
2549	NASDAQ	ENZL	Fri, Oct 16, 2020	61.52	61.88	61.33	61.40
2548	NASDAQ	ENZL	Thu, Oct 15, 2020	60.94	61.66	60.87	61.49
2547	NASDAQ	ENZL	Wed, Oct 14, 2020	62.19	62.47	61.75	62.05
2546	NASDAQ	ENZL	Tue, Oct 13, 2020	61.93	62.48	61.07	61.83
2545	NASDAQ	ENZL	Mon, Oct 12, 2020	61.77	62.35	61.55	62.10
2544	NASDAQ	ENZL	Fri, Oct 9, 2020	60.96	61.51	60.96	61.37
2543	NASDAQ	ENZL	Thu, Oct 8, 2020	60.24	60.42	60.00	60.39
2542	NASDAQ	ENZL	Wed, Oct 7, 2020	59.23	59.80	59.01	59.79
2541	NASDAQ	ENZL	Tue, Oct 6, 2020	59.40	59.57	58.22	58.38
2540	NASDAQ	ENZL	Mon, Oct 5, 2020	58.86	59.41	58.86	59.41
2539	NASDAQ	ENZL	Fri, Oct 2, 2020	58.02	58.76	57.78	58.36
2538	NASDAQ	ENZL	Thu, Oct 1, 2020	57.98	58.72	57.75	58.30
2537	NASDAQ	ENZL	Wed, Sep 30, 2020	57.56	58.28	57.39	57.54
2536	NASDAQ	ENZL	Tue, Sep 29, 2020	57.45	57.54	57.10	57.14
2535	NASDAQ	ENZL	Mon, Sep 28, 2020	58.12	58.32	57.86	58.05
2534	NASDAQ	ENZL	Fri, Sep 25, 2020	57.51	57.68	57.40	57.67
2533	NASDAQ	ENZL	Thu, Sep 24, 2020	56.87	57.47	56.39	56.98
2532	NASDAQ	ENZL	Wed, Sep 23, 2020	57.70	57.84	56.27	56.27
2531	NASDAQ	ENZL	Tue, Sep 22, 2020	57.92	58.20	57.21	58.13
2530	NASDAQ	ENZL	Mon, Sep 21, 2020	56.79	56.97	56.10	56.94
2529	NASDAQ	ENZL	Fri, Sep 18, 2020	59.18	59.18	57.76	58.53
2528	NASDAQ	ENZL	Thu, Sep 17, 2020	58.87	59.63	58.86	59.62
2527	NASDAQ	ENZL	Wed, Sep 16, 2020	59.60	59.92	59.17	59.20
2526	NASDAQ	ENZL	Tue, Sep 15, 2020	59.49	59.49	59.22	59.43
2525	NASDAQ	ENZL	Mon, Sep 14, 2020	59.06	59.32	59.01	59.27
2524	NASDAQ	ENZL	Fri, Sep 11, 2020	58.42	58.61	57.93	58.25
2523	NASDAQ	ENZL	Thu, Sep 10, 2020	59.52	59.52	57.94	58.29
2522	NASDAQ	ENZL	Wed, Sep 9, 2020	57.50	59.24	57.49	59.02
2521	NASDAQ	ENZL	Tue, Sep 8, 2020	58.25	58.95	57.31	57.49
2520	NASDAQ	ENZL	Fri, Sep 4, 2020	59.61	59.64	58.03	59.39
2519	NASDAQ	ENZL	Thu, Sep 3, 2020	60.78	60.79	58.79	59.10
2518	NASDAQ	ENZL	Wed, Sep 2, 2020	60.19	60.96	59.88	60.89
2517	NASDAQ	ENZL	Tue, Sep 1, 2020	60.02	60.15	59.85	59.99
2516	NASDAQ	ENZL	Mon, Aug 31, 2020	60.46	60.91	60.46	60.61
2515	NASDAQ	ENZL	Fri, Aug 28, 2020	60.83	61.11	60.83	61.07
2514	NASDAQ	ENZL	Thu, Aug 27, 2020	60.89	60.92	60.24	60.67
2513	NASDAQ	ENZL	Wed, Aug 26, 2020	59.70	60.85	59.70	60.79
2512	NASDAQ	ENZL	Tue, Aug 25, 2020	59.38	59.57	58.94	59.54
2511	NASDAQ	ENZL	Mon, Aug 24, 2020	59.47	59.51	59.16	59.30
2510	NASDAQ	ENZL	Fri, Aug 21, 2020	58.28	58.74	58.24	58.74
2509	NASDAQ	ENZL	Thu, Aug 20, 2020	57.90	58.10	57.61	58.06
2508	NASDAQ	ENZL	Wed, Aug 19, 2020	59.05	59.19	57.91	57.91
2507	NASDAQ	ENZL	Tue, Aug 18, 2020	59.59	59.85	59.32	59.85
2506	NASDAQ	ENZL	Mon, Aug 17, 2020	58.00	58.44	58.00	58.27
2505	NASDAQ	ENZL	Fri, Aug 14, 2020	56.90	57.36	56.63	56.79
2504	NASDAQ	ENZL	Thu, Aug 13, 2020	57.47	57.68	57.11	57.36
2503	NASDAQ	ENZL	Wed, Aug 12, 2020	57.59	58.18	57.53	57.88
2502	NASDAQ	ENZL	Tue, Aug 11, 2020	58.61	58.74	57.76	58.02
2501	NASDAQ	ENZL	Mon, Aug 10, 2020	58.59	58.82	58.28	58.82
2500	NASDAQ	ENZL	Fri, Aug 7, 2020	58.47	58.88	58.22	58.74
2499	NASDAQ	ENZL	Thu, Aug 6, 2020	59.51	59.81	59.31	59.75
2498	NASDAQ	ENZL	Wed, Aug 5, 2020	59.81	59.97	59.34	59.45
2497	NASDAQ	ENZL	Tue, Aug 4, 2020	58.83	59.23	58.78	59.11
2496	NASDAQ	ENZL	Mon, Aug 3, 2020	58.70	59.59	58.36	59.49
2495	NASDAQ	ENZL	Fri, Jul 31, 2020	59.05	59.06	58.12	58.74
2494	NASDAQ	ENZL	Thu, Jul 30, 2020	58.53	58.95	58.20	58.83
2493	NASDAQ	ENZL	Wed, Jul 29, 2020	58.94	59.34	58.68	59.27
2492	NASDAQ	ENZL	Tue, Jul 28, 2020	58.46	58.73	58.13	58.15
2491	NASDAQ	ENZL	Mon, Jul 27, 2020	58.66	58.99	58.66	58.80
2490	NASDAQ	ENZL	Fri, Jul 24, 2020	58.18	58.50	57.98	58.36
2489	NASDAQ	ENZL	Thu, Jul 23, 2020	58.88	58.95	58.22	58.29
2488	NASDAQ	ENZL	Wed, Jul 22, 2020	59.42	59.74	59.37	59.62
2487	NASDAQ	ENZL	Tue, Jul 21, 2020	59.21	59.32	58.90	59.11
2486	NASDAQ	ENZL	Mon, Jul 20, 2020	57.65	58.02	57.50	58.01
2485	NASDAQ	ENZL	Fri, Jul 17, 2020	57.59	57.90	57.44	57.82
2484	NASDAQ	ENZL	Thu, Jul 16, 2020	56.97	57.32	56.86	57.18
2483	NASDAQ	ENZL	Wed, Jul 15, 2020	58.31	58.60	58.03	58.32
2482	NASDAQ	ENZL	Tue, Jul 14, 2020	56.57	57.59	56.57	57.52
2481	NASDAQ	ENZL	Mon, Jul 13, 2020	57.43	57.66	56.29	56.32
2480	NASDAQ	ENZL	Fri, Jul 10, 2020	57.10	57.35	56.98	57.35
2479	NASDAQ	ENZL	Thu, Jul 9, 2020	56.85	57.63	56.51	57.12
2478	NASDAQ	ENZL	Wed, Jul 8, 2020	58.30	58.68	57.85	58.40
2477	NASDAQ	ENZL	Tue, Jul 7, 2020	58.28	58.66	57.90	57.94
2476	NASDAQ	ENZL	Mon, Jul 6, 2020	58.03	58.18	57.78	58.08
2475	NASDAQ	ENZL	Thu, Jul 2, 2020	57.24	57.77	57.07	57.23
2474	NASDAQ	ENZL	Wed, Jul 1, 2020	56.03	56.48	55.82	56.12
2473	NASDAQ	ENZL	Tue, Jun 30, 2020	55.70	57.19	55.70	56.67
2472	NASDAQ	ENZL	Mon, Jun 29, 2020	54.88	55.32	54.50	55.22
2471	NASDAQ	ENZL	Fri, Jun 26, 2020	54.25	54.25	53.35	53.55
2470	NASDAQ	ENZL	Thu, Jun 25, 2020	53.53	54.76	53.53	54.67
2469	NASDAQ	ENZL	Wed, Jun 24, 2020	54.37	54.58	53.46	53.65
2468	NASDAQ	ENZL	Tue, Jun 23, 2020	55.32	55.39	54.87	54.87
2467	NASDAQ	ENZL	Mon, Jun 22, 2020	54.69	55.22	54.34	54.97
2466	NASDAQ	ENZL	Fri, Jun 19, 2020	55.29	55.29	54.09	54.32
2465	NASDAQ	ENZL	Thu, Jun 18, 2020	54.42	54.80	54.40	54.57
2464	NASDAQ	ENZL	Wed, Jun 17, 2020	55.45	55.48	54.82	55.15
2463	NASDAQ	ENZL	Tue, Jun 16, 2020	55.54	55.54	53.08	53.64
2462	NASDAQ	ENZL	Mon, Jun 15, 2020	52.76	54.99	52.56	54.58
2461	NASDAQ	ENZL	Fri, Jun 12, 2020	54.16	54.21	52.53	53.57
2460	NASDAQ	ENZL	Thu, Jun 11, 2020	54.16	54.60	52.60	52.60
2459	NASDAQ	ENZL	Wed, Jun 10, 2020	55.94	56.09	55.45	55.64
2458	NASDAQ	ENZL	Tue, Jun 9, 2020	55.68	56.05	55.28	55.64
2457	NASDAQ	ENZL	Mon, Jun 8, 2020	57.36	58.10	57.19	57.95
2456	NASDAQ	ENZL	Fri, Jun 5, 2020	56.02	56.54	55.81	56.06
2455	NASDAQ	ENZL	Thu, Jun 4, 2020	54.69	55.19	54.69	54.91
2454	NASDAQ	ENZL	Wed, Jun 3, 2020	54.40	55.00	54.37	54.99
2453	NASDAQ	ENZL	Tue, Jun 2, 2020	53.16	53.92	53.00	53.79
2452	NASDAQ	ENZL	Mon, Jun 1, 2020	51.72	52.50	51.41	52.46
2451	NASDAQ	ENZL	Fri, May 29, 2020	50.97	51.37	50.60	51.37
2450	NASDAQ	ENZL	Thu, May 28, 2020	51.26	51.50	50.83	50.90
2449	NASDAQ	ENZL	Wed, May 27, 2020	51.95	51.95	51.02	51.64
2448	NASDAQ	ENZL	Tue, May 26, 2020	50.82	51.89	50.60	51.31
2447	NASDAQ	ENZL	Fri, May 22, 2020	49.75	49.90	49.39	49.79
2446	NASDAQ	ENZL	Thu, May 21, 2020	50.35	50.43	49.69	50.05
2445	NASDAQ	ENZL	Wed, May 20, 2020	50.65	51.07	50.65	50.79
2444	NASDAQ	ENZL	Tue, May 19, 2020	50.21	50.58	49.53	49.78
2443	NASDAQ	ENZL	Mon, May 18, 2020	50.35	50.91	50.02	50.80
2442	NASDAQ	ENZL	Fri, May 15, 2020	48.58	49.09	48.39	49.08
2441	NASDAQ	ENZL	Thu, May 14, 2020	49.00	49.81	48.60	49.80
2440	NASDAQ	ENZL	Wed, May 13, 2020	49.70	49.70	48.36	49.05
2439	NASDAQ	ENZL	Tue, May 12, 2020	50.91	51.14	49.71	49.71
2438	NASDAQ	ENZL	Mon, May 11, 2020	49.61	50.06	49.54	49.69
2437	NASDAQ	ENZL	Fri, May 8, 2020	50.00	50.47	49.79	50.31
2436	NASDAQ	ENZL	Thu, May 7, 2020	49.46	50.22	49.31	49.55
2435	NASDAQ	ENZL	Wed, May 6, 2020	49.22	49.22	48.10	48.17
2434	NASDAQ	ENZL	Tue, May 5, 2020	48.78	49.40	48.70	48.84
2433	NASDAQ	ENZL	Mon, May 4, 2020	48.19	48.65	48.03	48.65
2432	NASDAQ	ENZL	Fri, May 1, 2020	48.31	48.41	47.50	47.83
2431	NASDAQ	ENZL	Thu, Apr 30, 2020	50.39	50.39	48.39	48.66
2430	NASDAQ	ENZL	Wed, Apr 29, 2020	50.01	50.56	49.90	50.53
2429	NASDAQ	ENZL	Tue, Apr 28, 2020	50.82	50.82	49.73	49.92
2428	NASDAQ	ENZL	Mon, Apr 27, 2020	49.20	49.65	49.01	49.29
2427	NASDAQ	ENZL	Fri, Apr 24, 2020	48.06	48.64	47.88	48.58
2426	NASDAQ	ENZL	Thu, Apr 23, 2020	48.25	48.81	47.97	48.06
2425	NASDAQ	ENZL	Wed, Apr 22, 2020	48.33	48.33	47.40	47.91
2424	NASDAQ	ENZL	Tue, Apr 21, 2020	47.23	47.57	46.66	47.05
2423	NASDAQ	ENZL	Mon, Apr 20, 2020	48.86	49.68	48.78	48.78
2422	NASDAQ	ENZL	Fri, Apr 17, 2020	49.22	49.36	48.63	49.19
2421	NASDAQ	ENZL	Thu, Apr 16, 2020	47.86	48.13	47.27	48.03
2420	NASDAQ	ENZL	Wed, Apr 15, 2020	46.41	46.86	46.12	46.68
2419	NASDAQ	ENZL	Tue, Apr 14, 2020	47.21	47.70	47.08	47.65
2418	NASDAQ	ENZL	Mon, Apr 13, 2020	46.40	47.04	45.72	46.59
2417	NASDAQ	ENZL	Thu, Apr 9, 2020	46.40	46.86	45.39	46.49
2416	NASDAQ	ENZL	Wed, Apr 8, 2020	45.64	46.47	45.27	46.22
2415	NASDAQ	ENZL	Tue, Apr 7, 2020	46.46	46.47	45.01	45.01
2414	NASDAQ	ENZL	Mon, Apr 6, 2020	44.58	45.10	44.32	44.81
2413	NASDAQ	ENZL	Fri, Apr 3, 2020	44.87	45.02	43.84	44.38
2412	NASDAQ	ENZL	Thu, Apr 2, 2020	43.89	45.20	43.89	45.13
2411	NASDAQ	ENZL	Wed, Apr 1, 2020	43.76	44.81	43.65	44.46
2410	NASDAQ	ENZL	Tue, Mar 31, 2020	45.26	45.26	44.28	44.57
2409	NASDAQ	ENZL	Mon, Mar 30, 2020	44.60	45.61	44.60	45.26
2408	NASDAQ	ENZL	Fri, Mar 27, 2020	42.71	44.13	42.65	43.28
2407	NASDAQ	ENZL	Thu, Mar 26, 2020	43.85	46.35	43.85	46.34
2406	NASDAQ	ENZL	Wed, Mar 25, 2020	42.08	44.08	41.65	42.48
2405	NASDAQ	ENZL	Tue, Mar 24, 2020	41.47	43.04	41.47	43.04
2404	NASDAQ	ENZL	Mon, Mar 23, 2020	38.53	38.73	35.70	37.19
2403	NASDAQ	ENZL	Fri, Mar 20, 2020	41.51	41.76	39.12	39.30
2402	NASDAQ	ENZL	Thu, Mar 19, 2020	40.14	42.83	40.14	41.29
2401	NASDAQ	ENZL	Wed, Mar 18, 2020	40.95	42.79	40.02	40.80
2400	NASDAQ	ENZL	Tue, Mar 17, 2020	42.35	43.92	42.16	43.41
2399	NASDAQ	ENZL	Mon, Mar 16, 2020	42.79	43.70	40.56	41.72
2398	NASDAQ	ENZL	Fri, Mar 13, 2020	48.02	49.19	46.21	49.16
2397	NASDAQ	ENZL	Thu, Mar 12, 2020	47.73	48.83	45.02	45.38
2396	NASDAQ	ENZL	Wed, Mar 11, 2020	51.68	51.98	50.74	51.01
2395	NASDAQ	ENZL	Tue, Mar 10, 2020	52.94	53.16	51.58	52.77
2394	NASDAQ	ENZL	Mon, Mar 9, 2020	50.82	52.54	49.82	50.68
2393	NASDAQ	ENZL	Fri, Mar 6, 2020	54.39	54.88	54.24	54.84
2392	NASDAQ	ENZL	Thu, Mar 5, 2020	55.16	55.54	54.89	55.02
2391	NASDAQ	ENZL	Wed, Mar 4, 2020	54.55	55.25	54.34	55.10
2390	NASDAQ	ENZL	Tue, Mar 3, 2020	53.91	55.00	53.22	53.22
2389	NASDAQ	ENZL	Mon, Mar 2, 2020	52.82	52.82	52.33	52.81
2388	NASDAQ	ENZL	Fri, Feb 28, 2020	52.68	52.87	52.01	52.87
2387	NASDAQ	ENZL	Thu, Feb 27, 2020	54.74	54.81	54.13	54.13
2386	NASDAQ	ENZL	Wed, Feb 26, 2020	55.04	55.25	54.81	55.01
2385	NASDAQ	ENZL	Tue, Feb 25, 2020	55.79	56.03	55.21	55.21
2384	NASDAQ	ENZL	Mon, Feb 24, 2020	56.30	56.50	55.95	56.10
2383	NASDAQ	ENZL	Fri, Feb 21, 2020	57.48	57.74	57.38	57.49
2382	NASDAQ	ENZL	Thu, Feb 20, 2020	57.45	57.58	57.32	57.46
2381	NASDAQ	ENZL	Wed, Feb 19, 2020	57.55	57.59	57.42	57.50
2380	NASDAQ	ENZL	Tue, Feb 18, 2020	57.20	57.41	57.06	57.14
2379	NASDAQ	ENZL	Fri, Feb 14, 2020	57.30	57.30	57.00	57.19
2378	NASDAQ	ENZL	Thu, Feb 13, 2020	57.79	57.79	57.42	57.42
2377	NASDAQ	ENZL	Wed, Feb 12, 2020	57.90	57.97	57.74	57.78
2376	NASDAQ	ENZL	Tue, Feb 11, 2020	56.90	57.00	56.68	56.75
2375	NASDAQ	ENZL	Mon, Feb 10, 2020	56.15	56.30	55.96	56.07
2374	NASDAQ	ENZL	Fri, Feb 7, 2020	56.70	56.75	56.26	56.43
2373	NASDAQ	ENZL	Thu, Feb 6, 2020	56.57	56.63	56.44	56.55
2372	NASDAQ	ENZL	Wed, Feb 5, 2020	56.56	56.74	56.44	56.54
2371	NASDAQ	ENZL	Tue, Feb 4, 2020	55.99	56.20	55.97	56.14
2370	NASDAQ	ENZL	Mon, Feb 3, 2020	56.01	56.09	55.74	55.89
2369	NASDAQ	ENZL	Fri, Jan 31, 2020	56.45	56.56	56.11	56.16
2368	NASDAQ	ENZL	Thu, Jan 30, 2020	56.78	57.00	56.50	56.85
2367	NASDAQ	ENZL	Wed, Jan 29, 2020	57.10	57.30	57.05	57.30
2366	NASDAQ	ENZL	Tue, Jan 28, 2020	57.28	57.49	57.18	57.41
2365	NASDAQ	ENZL	Mon, Jan 27, 2020	58.01	58.01	57.75	57.86
2364	NASDAQ	ENZL	Fri, Jan 24, 2020	59.07	59.07	58.65	58.65
2363	NASDAQ	ENZL	Thu, Jan 23, 2020	58.89	59.06	58.77	58.89
2362	NASDAQ	ENZL	Wed, Jan 22, 2020	58.84	58.87	58.62	58.77
2361	NASDAQ	ENZL	Tue, Jan 21, 2020	58.41	58.47	58.18	58.28
2360	NASDAQ	ENZL	Fri, Jan 17, 2020	58.53	58.56	58.43	58.45
2359	NASDAQ	ENZL	Thu, Jan 16, 2020	58.44	58.46	58.24	58.35
2358	NASDAQ	ENZL	Wed, Jan 15, 2020	57.65	57.87	57.65	57.66
2357	NASDAQ	ENZL	Tue, Jan 14, 2020	57.31	57.41	57.29	57.37
2356	NASDAQ	ENZL	Mon, Jan 13, 2020	57.09	57.23	56.92	57.15
2355	NASDAQ	ENZL	Fri, Jan 10, 2020	57.11	57.31	57.04	57.25
2354	NASDAQ	ENZL	Thu, Jan 9, 2020	57.12	57.31	57.02	57.11
2353	NASDAQ	ENZL	Wed, Jan 8, 2020	57.26	57.55	57.10	57.40
2352	NASDAQ	ENZL	Tue, Jan 7, 2020	57.56	57.56	57.23	57.51
2351	NASDAQ	ENZL	Mon, Jan 6, 2020	57.38	57.71	57.27	57.57
2350	NASDAQ	ENZL	Fri, Jan 3, 2020	57.33	57.60	57.30	57.37
2349	NASDAQ	ENZL	Thu, Jan 2, 2020	57.60	57.60	57.00	57.50
2348	NASDAQ	ENZL	Tue, Dec 31, 2019	59.09	59.09	57.52	57.75
2347	NASDAQ	ENZL	Mon, Dec 30, 2019	57.73	58.00	57.71	57.86
2346	NASDAQ	ENZL	Fri, Dec 27, 2019	58.01	58.05	57.92	57.96
2345	NASDAQ	ENZL	Thu, Dec 26, 2019	58.05	58.14	57.65	58.07
2344	NASDAQ	ENZL	Tue, Dec 24, 2019	57.99	57.99	57.44	57.68
2343	NASDAQ	ENZL	Mon, Dec 23, 2019	57.00	57.42	56.98	57.30
2342	NASDAQ	ENZL	Fri, Dec 20, 2019	56.76	56.81	56.61	56.61
2341	NASDAQ	ENZL	Thu, Dec 19, 2019	56.31	56.66	56.31	56.60
2340	NASDAQ	ENZL	Wed, Dec 18, 2019	55.66	55.83	55.65	55.80
2339	NASDAQ	ENZL	Tue, Dec 17, 2019	55.27	55.45	55.17	55.18
2338	NASDAQ	ENZL	Mon, Dec 16, 2019	55.40	55.47	55.18	55.24
2337	NASDAQ	ENZL	Fri, Dec 13, 2019	56.85	56.85	56.30	56.57
2336	NASDAQ	ENZL	Thu, Dec 12, 2019	56.85	57.10	56.75	57.10
2335	NASDAQ	ENZL	Wed, Dec 11, 2019	56.51	56.84	56.50	56.83
2334	NASDAQ	ENZL	Tue, Dec 10, 2019	56.41	56.51	56.32	56.51
2333	NASDAQ	ENZL	Mon, Dec 9, 2019	56.34	56.41	56.17	56.17
2332	NASDAQ	ENZL	Fri, Dec 6, 2019	56.77	56.95	56.61	56.95
2331	NASDAQ	ENZL	Thu, Dec 5, 2019	56.49	56.62	56.19	56.53
2330	NASDAQ	ENZL	Wed, Dec 4, 2019	56.34	56.40	56.26	56.39
2329	NASDAQ	ENZL	Tue, Dec 3, 2019	55.87	56.19	55.81	55.83
2328	NASDAQ	ENZL	Mon, Dec 2, 2019	56.13	56.25	56.01	56.25
2327	NASDAQ	ENZL	Fri, Nov 29, 2019	55.93	55.99	55.75	55.88
2326	NASDAQ	ENZL	Wed, Nov 27, 2019	54.79	54.94	54.70	54.89
2325	NASDAQ	ENZL	Tue, Nov 26, 2019	54.34	54.38	54.18	54.38
2324	NASDAQ	ENZL	Mon, Nov 25, 2019	53.90	54.10	53.90	54.10
2323	NASDAQ	ENZL	Fri, Nov 22, 2019	53.87	54.01	53.69	53.72
2322	NASDAQ	ENZL	Thu, Nov 21, 2019	54.22	54.22	53.83	53.83
2321	NASDAQ	ENZL	Wed, Nov 20, 2019	53.95	54.17	53.74	54.08
2320	NASDAQ	ENZL	Tue, Nov 19, 2019	53.63	53.73	53.51	53.57
2319	NASDAQ	ENZL	Mon, Nov 18, 2019	53.00	53.21	53.00	53.18
2318	NASDAQ	ENZL	Fri, Nov 15, 2019	53.12	53.34	53.05	53.33
2317	NASDAQ	ENZL	Thu, Nov 14, 2019	52.83	52.99	52.78	52.86
2316	NASDAQ	ENZL	Wed, Nov 13, 2019	52.85	53.12	52.78	52.88
2315	NASDAQ	ENZL	Tue, Nov 12, 2019	53.00	53.27	52.90	52.97
2314	NASDAQ	ENZL	Mon, Nov 11, 2019	52.88	53.19	52.67	52.98
2313	NASDAQ	ENZL	Fri, Nov 8, 2019	52.50	52.65	52.48	52.56
2312	NASDAQ	ENZL	Thu, Nov 7, 2019	52.35	52.61	52.31	52.56
2311	NASDAQ	ENZL	Wed, Nov 6, 2019	52.15	52.17	51.92	51.95
2310	NASDAQ	ENZL	Tue, Nov 5, 2019	52.66	52.66	52.34	52.36
2309	NASDAQ	ENZL	Mon, Nov 4, 2019	52.93	53.18	52.75	52.88
2308	NASDAQ	ENZL	Fri, Nov 1, 2019	52.77	53.10	52.68	52.73
2307	NASDAQ	ENZL	Thu, Oct 31, 2019	52.38	52.68	52.35	52.48
2306	NASDAQ	ENZL	Wed, Oct 30, 2019	52.29	52.37	51.94	52.37
2305	NASDAQ	ENZL	Tue, Oct 29, 2019	52.17	52.30	52.15	52.29
2304	NASDAQ	ENZL	Mon, Oct 28, 2019	52.11	52.38	52.09	52.37
2303	NASDAQ	ENZL	Fri, Oct 25, 2019	52.23	52.33	52.14	52.29
2302	NASDAQ	ENZL	Thu, Oct 24, 2019	52.68	52.81	52.25	52.62
2301	NASDAQ	ENZL	Wed, Oct 23, 2019	52.67	52.97	52.00	52.83
2300	NASDAQ	ENZL	Tue, Oct 22, 2019	53.81	54.08	53.81	54.05
2299	NASDAQ	ENZL	Mon, Oct 21, 2019	53.87	53.96	53.80	53.94
2298	NASDAQ	ENZL	Fri, Oct 18, 2019	53.77	53.87	53.48	53.81
2297	NASDAQ	ENZL	Thu, Oct 17, 2019	53.69	53.74	53.49	53.70
2296	NASDAQ	ENZL	Wed, Oct 16, 2019	53.13	53.40	53.00	53.37
2295	NASDAQ	ENZL	Tue, Oct 15, 2019	52.65	53.05	52.65	52.91
2294	NASDAQ	ENZL	Mon, Oct 14, 2019	52.75	52.86	52.67	52.67
2293	NASDAQ	ENZL	Fri, Oct 11, 2019	52.75	52.93	52.72	52.72
2292	NASDAQ	ENZL	Thu, Oct 10, 2019	52.24	52.57	52.24	52.38
2291	NASDAQ	ENZL	Wed, Oct 9, 2019	52.51	52.67	52.36	52.36
2290	NASDAQ	ENZL	Tue, Oct 8, 2019	52.63	52.75	52.34	52.36
2289	NASDAQ	ENZL	Mon, Oct 7, 2019	52.44	52.72	52.42	52.55
2288	NASDAQ	ENZL	Fri, Oct 4, 2019	52.53	52.58	52.45	52.53
2287	NASDAQ	ENZL	Thu, Oct 3, 2019	51.71	52.00	51.69	51.92
2286	NASDAQ	ENZL	Wed, Oct 2, 2019	51.82	51.88	51.43	51.66
2285	NASDAQ	ENZL	Tue, Oct 1, 2019	52.04	52.13	51.95	52.09
2284	NASDAQ	ENZL	Mon, Sep 30, 2019	51.94	52.06	51.86	51.87
2283	NASDAQ	ENZL	Fri, Sep 27, 2019	51.99	51.99	51.65	51.68
2282	NASDAQ	ENZL	Thu, Sep 26, 2019	52.04	52.17	51.87	51.93
2281	NASDAQ	ENZL	Wed, Sep 25, 2019	52.00	52.00	51.80	51.92
2280	NASDAQ	ENZL	Tue, Sep 24, 2019	52.29	52.30	52.00	52.00
2279	NASDAQ	ENZL	Mon, Sep 23, 2019	52.04	52.19	51.87	52.13
2278	NASDAQ	ENZL	Fri, Sep 20, 2019	52.40	52.40	51.61	51.66
2277	NASDAQ	ENZL	Thu, Sep 19, 2019	51.98	52.03	51.84	51.84
2276	NASDAQ	ENZL	Wed, Sep 18, 2019	51.99	52.02	51.63	51.77
2275	NASDAQ	ENZL	Tue, Sep 17, 2019	52.51	52.84	52.38	52.84
2274	NASDAQ	ENZL	Mon, Sep 16, 2019	52.49	52.65	52.45	52.49
2273	NASDAQ	ENZL	Fri, Sep 13, 2019	52.99	53.06	52.70	52.80
2272	NASDAQ	ENZL	Thu, Sep 12, 2019	53.58	53.87	53.48	53.67
2271	NASDAQ	ENZL	Wed, Sep 11, 2019	53.54	53.89	53.52	53.89
2270	NASDAQ	ENZL	Tue, Sep 10, 2019	54.57	54.78	54.41	54.75
2269	NASDAQ	ENZL	Mon, Sep 9, 2019	54.98	55.07	54.76	54.76
2268	NASDAQ	ENZL	Fri, Sep 6, 2019	54.93	55.25	54.91	54.91
2267	NASDAQ	ENZL	Thu, Sep 5, 2019	54.00	54.23	53.86	54.05
2266	NASDAQ	ENZL	Wed, Sep 4, 2019	53.30	53.54	53.15	53.53
2265	NASDAQ	ENZL	Tue, Sep 3, 2019	52.22	52.61	52.17	52.61
2264	NASDAQ	ENZL	Fri, Aug 30, 2019	51.64	51.84	51.30	51.57
2263	NASDAQ	ENZL	Thu, Aug 29, 2019	51.75	51.75	51.18	51.27
2262	NASDAQ	ENZL	Wed, Aug 28, 2019	51.13	51.34	50.99	51.21
2261	NASDAQ	ENZL	Tue, Aug 27, 2019	50.93	51.00	50.61	50.66
2260	NASDAQ	ENZL	Mon, Aug 26, 2019	51.50	51.50	51.00	51.01
2259	NASDAQ	ENZL	Fri, Aug 23, 2019	51.50	51.64	51.10	51.25
2258	NASDAQ	ENZL	Thu, Aug 22, 2019	51.92	52.13	51.73	51.75
2257	NASDAQ	ENZL	Wed, Aug 21, 2019	52.40	52.54	52.16	52.16
2256	NASDAQ	ENZL	Tue, Aug 20, 2019	52.70	52.78	52.60	52.71
2255	NASDAQ	ENZL	Mon, Aug 19, 2019	52.35	52.45	52.28	52.29
2254	NASDAQ	ENZL	Fri, Aug 16, 2019	52.06	52.25	52.05	52.13
2253	NASDAQ	ENZL	Thu, Aug 15, 2019	52.61	52.67	52.26	52.44
2252	NASDAQ	ENZL	Wed, Aug 14, 2019	52.73	52.95	52.50	52.60
2251	NASDAQ	ENZL	Tue, Aug 13, 2019	53.30	53.84	53.04	53.43
2250	NASDAQ	ENZL	Mon, Aug 12, 2019	53.51	53.70	53.31	53.31
2249	NASDAQ	ENZL	Fri, Aug 9, 2019	54.08	54.16	53.55	53.55
2248	NASDAQ	ENZL	Thu, Aug 8, 2019	53.69	54.21	53.69	54.21
2247	NASDAQ	ENZL	Wed, Aug 7, 2019	52.87	53.13	52.64	53.05
2246	NASDAQ	ENZL	Tue, Aug 6, 2019	52.90	53.00	52.56	52.66
2245	NASDAQ	ENZL	Mon, Aug 5, 2019	53.57	53.79	53.09	53.33
2244	NASDAQ	ENZL	Fri, Aug 2, 2019	54.04	54.25	54.00	54.14
2243	NASDAQ	ENZL	Thu, Aug 1, 2019	54.32	54.89	54.04	54.46
2242	NASDAQ	ENZL	Wed, Jul 31, 2019	54.87	54.93	54.04	54.37
2241	NASDAQ	ENZL	Tue, Jul 30, 2019	54.96	55.06	54.94	55.02
2240	NASDAQ	ENZL	Mon, Jul 29, 2019	55.00	55.21	54.85	55.10
2239	NASDAQ	ENZL	Fri, Jul 26, 2019	55.06	55.12	54.79	54.82
2238	NASDAQ	ENZL	Thu, Jul 25, 2019	55.62	55.75	55.32	55.36
2237	NASDAQ	ENZL	Wed, Jul 24, 2019	55.32	55.42	55.20	55.20
2236	NASDAQ	ENZL	Tue, Jul 23, 2019	55.76	55.86	55.61	55.69
2235	NASDAQ	ENZL	Mon, Jul 22, 2019	55.87	56.08	55.83	55.85
2234	NASDAQ	ENZL	Fri, Jul 19, 2019	55.66	55.77	55.37	55.37
2233	NASDAQ	ENZL	Thu, Jul 18, 2019	54.93	55.70	54.93	55.62
2232	NASDAQ	ENZL	Wed, Jul 17, 2019	54.56	54.80	54.55	54.69
2231	NASDAQ	ENZL	Tue, Jul 16, 2019	54.50	54.59	54.18	54.34
2230	NASDAQ	ENZL	Mon, Jul 15, 2019	54.75	54.82	54.61	54.72
2229	NASDAQ	ENZL	Fri, Jul 12, 2019	54.27	54.66	54.27	54.64
2228	NASDAQ	ENZL	Thu, Jul 11, 2019	54.24	54.43	54.07	54.28
2227	NASDAQ	ENZL	Wed, Jul 10, 2019	53.98	54.24	53.94	54.15
2226	NASDAQ	ENZL	Tue, Jul 9, 2019	53.03	53.22	52.89	53.22
2225	NASDAQ	ENZL	Mon, Jul 8, 2019	53.56	53.67	53.27	53.36
2224	NASDAQ	ENZL	Fri, Jul 5, 2019	53.51	53.60	53.07	53.54
2223	NASDAQ	ENZL	Wed, Jul 3, 2019	53.62	54.03	53.62	53.92
2222	NASDAQ	ENZL	Tue, Jul 2, 2019	53.23	53.29	53.11	53.18
2221	NASDAQ	ENZL	Mon, Jul 1, 2019	53.49	53.72	53.02	53.02
2220	NASDAQ	ENZL	Fri, Jun 28, 2019	53.39	53.52	53.23	53.38
2219	NASDAQ	ENZL	Thu, Jun 27, 2019	52.90	53.01	52.78	53.00
2218	NASDAQ	ENZL	Wed, Jun 26, 2019	52.62	52.78	52.56	52.56
2217	NASDAQ	ENZL	Tue, Jun 25, 2019	52.50	52.76	52.44	52.59
2216	NASDAQ	ENZL	Mon, Jun 24, 2019	51.98	52.22	51.96	52.22
2215	NASDAQ	ENZL	Fri, Jun 21, 2019	51.40	51.75	51.35	51.62
2214	NASDAQ	ENZL	Thu, Jun 20, 2019	51.46	51.75	51.29	51.67
2213	NASDAQ	ENZL	Wed, Jun 19, 2019	50.96	51.38	50.89	51.09
2212	NASDAQ	ENZL	Tue, Jun 18, 2019	50.42	50.86	50.42	50.58
2211	NASDAQ	ENZL	Mon, Jun 17, 2019	50.43	50.43	50.22	50.24
2210	NASDAQ	ENZL	Fri, Jun 14, 2019	51.46	51.46	51.14	51.17
2209	NASDAQ	ENZL	Thu, Jun 13, 2019	51.62	51.82	51.55	51.63
2208	NASDAQ	ENZL	Wed, Jun 12, 2019	51.58	51.75	51.53	51.60
2207	NASDAQ	ENZL	Tue, Jun 11, 2019	51.44	51.51	51.23	51.46
2206	NASDAQ	ENZL	Mon, Jun 10, 2019	51.42	51.44	51.13	51.19
2205	NASDAQ	ENZL	Fri, Jun 7, 2019	51.59	52.00	51.55	51.71
2204	NASDAQ	ENZL	Thu, Jun 6, 2019	51.01	51.25	51.01	51.24
2203	NASDAQ	ENZL	Wed, Jun 5, 2019	51.18	51.18	50.83	50.83
2202	NASDAQ	ENZL	Tue, Jun 4, 2019	50.79	51.05	50.72	50.90
2201	NASDAQ	ENZL	Mon, Jun 3, 2019	51.05	51.49	51.02	51.33
2200	NASDAQ	ENZL	Fri, May 31, 2019	50.77	51.16	50.77	51.10
2199	NASDAQ	ENZL	Thu, May 30, 2019	50.71	50.80	50.56	50.59
2198	NASDAQ	ENZL	Wed, May 29, 2019	50.78	50.80	50.57	50.60
2197	NASDAQ	ENZL	Tue, May 28, 2019	51.32	51.34	51.00	51.00
2196	NASDAQ	ENZL	Fri, May 24, 2019	52.12	52.19	52.00	52.10
2195	NASDAQ	ENZL	Thu, May 23, 2019	51.51	51.93	51.46	51.93
2194	NASDAQ	ENZL	Wed, May 22, 2019	51.40	51.62	51.40	51.47
2193	NASDAQ	ENZL	Tue, May 21, 2019	51.51	51.74	51.40	51.74
2192	NASDAQ	ENZL	Mon, May 20, 2019	51.60	51.82	51.60	51.82
2191	NASDAQ	ENZL	Fri, May 17, 2019	51.32	51.65	51.25	51.56
2190	NASDAQ	ENZL	Thu, May 16, 2019	52.01	52.31	52.00	52.07
2189	NASDAQ	ENZL	Wed, May 15, 2019	51.61	51.91	51.49	51.89
2188	NASDAQ	ENZL	Tue, May 14, 2019	51.54	51.71	51.41	51.52
2187	NASDAQ	ENZL	Mon, May 13, 2019	51.71	51.75	51.30	51.42
2186	NASDAQ	ENZL	Fri, May 10, 2019	51.55	52.09	51.50	51.95
2185	NASDAQ	ENZL	Thu, May 9, 2019	51.57	51.93	51.50	51.89
2184	NASDAQ	ENZL	Wed, May 8, 2019	51.38	51.66	51.31	51.45
2183	NASDAQ	ENZL	Tue, May 7, 2019	51.35	51.44	51.13	51.37
2182	NASDAQ	ENZL	Mon, May 6, 2019	51.25	51.50	51.02	51.38
2181	NASDAQ	ENZL	Fri, May 3, 2019	51.95	52.05	51.94	52.00
2180	NASDAQ	ENZL	Thu, May 2, 2019	51.63	52.15	51.53	51.61
2179	NASDAQ	ENZL	Wed, May 1, 2019	51.52	51.68	51.25	51.34
2178	NASDAQ	ENZL	Tue, Apr 30, 2019	52.07	52.33	51.92	52.33
2177	NASDAQ	ENZL	Mon, Apr 29, 2019	52.13	52.20	52.00	52.20
2176	NASDAQ	ENZL	Fri, Apr 26, 2019	51.79	52.05	51.79	51.99
2175	NASDAQ	ENZL	Thu, Apr 25, 2019	51.76	51.97	51.64	51.89
2174	NASDAQ	ENZL	Wed, Apr 24, 2019	51.83	51.88	51.64	51.64
2173	NASDAQ	ENZL	Tue, Apr 23, 2019	51.90	52.14	51.70	51.99
2172	NASDAQ	ENZL	Mon, Apr 22, 2019	51.81	51.90	51.74	51.75
2171	NASDAQ	ENZL	Thu, Apr 18, 2019	52.47	52.47	51.67	51.81
2170	NASDAQ	ENZL	Wed, Apr 17, 2019	52.28	52.45	51.95	52.24
2169	NASDAQ	ENZL	Tue, Apr 16, 2019	52.25	52.32	52.17	52.28
2168	NASDAQ	ENZL	Mon, Apr 15, 2019	51.80	51.99	51.61	51.91
2167	NASDAQ	ENZL	Fri, Apr 12, 2019	51.44	51.72	51.44	51.57
2166	NASDAQ	ENZL	Thu, Apr 11, 2019	51.05	51.37	50.92	51.33
2165	NASDAQ	ENZL	Wed, Apr 10, 2019	50.92	51.12	50.74	50.91
2164	NASDAQ	ENZL	Tue, Apr 9, 2019	51.28	51.28	51.01	51.01
2163	NASDAQ	ENZL	Mon, Apr 8, 2019	51.36	51.53	51.32	51.51
2162	NASDAQ	ENZL	Fri, Apr 5, 2019	51.51	51.60	51.05	51.32
2161	NASDAQ	ENZL	Thu, Apr 4, 2019	52.01	52.06	51.78	51.95
2160	NASDAQ	ENZL	Wed, Apr 3, 2019	52.29	52.45	52.17	52.32
2159	NASDAQ	ENZL	Tue, Apr 2, 2019	52.30	52.41	52.17	52.18
2158	NASDAQ	ENZL	Mon, Apr 1, 2019	52.23	52.37	52.13	52.31
2157	NASDAQ	ENZL	Fri, Mar 29, 2019	52.16	52.37	52.04	52.29
2156	NASDAQ	ENZL	Thu, Mar 28, 2019	51.69	51.75	51.59	51.61
2155	NASDAQ	ENZL	Wed, Mar 27, 2019	51.31	51.44	51.07	51.12
2154	NASDAQ	ENZL	Tue, Mar 26, 2019	51.45	51.66	51.40	51.51
2153	NASDAQ	ENZL	Mon, Mar 25, 2019	50.99	51.32	50.95	51.11
2152	NASDAQ	ENZL	Fri, Mar 22, 2019	50.70	50.91	50.58	50.58
2151	NASDAQ	ENZL	Thu, Mar 21, 2019	50.64	50.65	50.49	50.64
2150	NASDAQ	ENZL	Wed, Mar 20, 2019	50.42	50.93	50.10	50.42
2149	NASDAQ	ENZL	Tue, Mar 19, 2019	50.85	50.93	50.52	50.74
2148	NASDAQ	ENZL	Mon, Mar 18, 2019	50.78	50.87	50.70	50.85
2147	NASDAQ	ENZL	Fri, Mar 15, 2019	50.55	50.65	50.44	50.53
2146	NASDAQ	ENZL	Thu, Mar 14, 2019	50.06	50.21	50.01	50.19
2145	NASDAQ	ENZL	Wed, Mar 13, 2019	49.90	50.34	49.90	50.30
2144	NASDAQ	ENZL	Tue, Mar 12, 2019	50.14	50.28	50.14	50.17
2143	NASDAQ	ENZL	Mon, Mar 11, 2019	49.89	50.27	49.89	50.17
2142	NASDAQ	ENZL	Fri, Mar 8, 2019	49.79	50.09	49.77	50.08
2141	NASDAQ	ENZL	Thu, Mar 7, 2019	49.56	49.91	49.48	49.48
2140	NASDAQ	ENZL	Wed, Mar 6, 2019	49.88	49.97	49.61	49.72
2139	NASDAQ	ENZL	Tue, Mar 5, 2019	49.90	50.10	49.70	49.98
2138	NASDAQ	ENZL	Mon, Mar 4, 2019	50.34	50.34	49.73	49.99
2137	NASDAQ	ENZL	Fri, Mar 1, 2019	49.92	50.19	49.67	49.90
2136	NASDAQ	ENZL	Thu, Feb 28, 2019	49.52	49.54	49.33	49.44
2135	NASDAQ	ENZL	Wed, Feb 27, 2019	49.58	49.74	49.31	49.58
2134	NASDAQ	ENZL	Tue, Feb 26, 2019	50.17	50.23	50.01	50.23
2133	NASDAQ	ENZL	Mon, Feb 25, 2019	50.24	50.31	50.08	50.16
2132	NASDAQ	ENZL	Fri, Feb 22, 2019	49.68	49.92	49.47	49.75
2131	NASDAQ	ENZL	Thu, Feb 21, 2019	49.49	49.66	49.31	49.45
2130	NASDAQ	ENZL	Wed, Feb 20, 2019	49.59	49.74	49.32	49.65
2129	NASDAQ	ENZL	Tue, Feb 19, 2019	49.04	49.65	48.49	49.57
2128	NASDAQ	ENZL	Fri, Feb 15, 2019	49.65	49.90	49.52	49.77
2127	NASDAQ	ENZL	Thu, Feb 14, 2019	49.35	49.55	49.03	49.36
2126	NASDAQ	ENZL	Wed, Feb 13, 2019	49.44	49.88	49.44	49.55
2125	NASDAQ	ENZL	Tue, Feb 12, 2019	49.00	49.12	48.94	49.01
2124	NASDAQ	ENZL	Mon, Feb 11, 2019	48.63	48.92	48.58	48.68
2123	NASDAQ	ENZL	Fri, Feb 8, 2019	48.33	48.53	48.32	48.46
2122	NASDAQ	ENZL	Thu, Feb 7, 2019	48.37	48.39	48.05	48.05
2121	NASDAQ	ENZL	Wed, Feb 6, 2019	48.67	48.77	48.38	48.47
2120	NASDAQ	ENZL	Tue, Feb 5, 2019	48.85	49.10	48.85	48.96
2119	NASDAQ	ENZL	Mon, Feb 4, 2019	48.20	48.45	48.01	48.40
2118	NASDAQ	ENZL	Fri, Feb 1, 2019	48.39	48.50	48.28	48.37
2117	NASDAQ	ENZL	Thu, Jan 31, 2019	48.61	48.90	48.44	48.60
2116	NASDAQ	ENZL	Wed, Jan 30, 2019	47.73	48.53	47.52	48.21
2115	NASDAQ	ENZL	Tue, Jan 29, 2019	48.46	48.46	48.05	48.05
2114	NASDAQ	ENZL	Mon, Jan 28, 2019	48.71	48.86	48.48	48.60
2113	NASDAQ	ENZL	Fri, Jan 25, 2019	48.65	49.10	48.52	49.03
2112	NASDAQ	ENZL	Thu, Jan 24, 2019	48.24	48.41	48.01	48.23
2111	NASDAQ	ENZL	Wed, Jan 23, 2019	48.29	48.59	48.21	48.46
2110	NASDAQ	ENZL	Tue, Jan 22, 2019	47.84	47.95	47.67	47.76
2109	NASDAQ	ENZL	Fri, Jan 18, 2019	48.11	48.36	48.11	48.19
2108	NASDAQ	ENZL	Thu, Jan 17, 2019	47.77	48.35	47.71	48.25
2107	NASDAQ	ENZL	Wed, Jan 16, 2019	47.76	47.99	47.55	47.81
2106	NASDAQ	ENZL	Tue, Jan 15, 2019	47.89	47.95	47.65	47.70
2105	NASDAQ	ENZL	Mon, Jan 14, 2019	47.77	47.98	47.72	47.94
2104	NASDAQ	ENZL	Fri, Jan 11, 2019	47.47	47.90	47.42	47.73
2103	NASDAQ	ENZL	Thu, Jan 10, 2019	47.29	47.40	47.08	47.40
2102	NASDAQ	ENZL	Wed, Jan 9, 2019	47.26	47.46	47.25	47.28
2101	NASDAQ	ENZL	Tue, Jan 8, 2019	46.44	46.44	46.03	46.29
2100	NASDAQ	ENZL	Mon, Jan 7, 2019	46.46	46.76	46.32	46.67
2099	NASDAQ	ENZL	Fri, Jan 4, 2019	45.64	46.60	45.64	46.45
2098	NASDAQ	ENZL	Thu, Jan 3, 2019	45.54	45.73	45.38	45.53
2097	NASDAQ	ENZL	Wed, Jan 2, 2019	45.02	45.97	45.02	45.77
2096	NASDAQ	ENZL	Mon, Dec 31, 2018	46.18	46.31	45.89	46.02
2095	NASDAQ	ENZL	Fri, Dec 28, 2018	46.27	46.38	45.96	46.03
2094	NASDAQ	ENZL	Thu, Dec 27, 2018	45.93	46.50	45.87	46.50
2093	NASDAQ	ENZL	Wed, Dec 26, 2018	45.28	45.95	45.06	45.95
2092	NASDAQ	ENZL	Mon, Dec 24, 2018	45.46	46.41	45.03	45.23
2091	NASDAQ	ENZL	Fri, Dec 21, 2018	45.55	45.77	44.81	44.94
2090	NASDAQ	ENZL	Thu, Dec 20, 2018	46.63	47.42	46.12	46.18
2089	NASDAQ	ENZL	Wed, Dec 19, 2018	46.89	47.21	45.94	46.07
2088	NASDAQ	ENZL	Tue, Dec 18, 2018	46.49	46.69	45.47	46.33
2087	NASDAQ	ENZL	Mon, Dec 17, 2018	46.89	46.97	46.27	46.52
2086	NASDAQ	ENZL	Fri, Dec 14, 2018	46.88	46.97	46.41	46.71
2085	NASDAQ	ENZL	Thu, Dec 13, 2018	47.81	47.94	47.54	47.72
2084	NASDAQ	ENZL	Wed, Dec 12, 2018	47.57	47.97	47.52	47.53
2083	NASDAQ	ENZL	Tue, Dec 11, 2018	47.91	48.07	47.43	47.60
2082	NASDAQ	ENZL	Mon, Dec 10, 2018	47.48	47.76	47.18	47.75
2081	NASDAQ	ENZL	Fri, Dec 7, 2018	47.91	48.30	47.39	47.43
2080	NASDAQ	ENZL	Thu, Dec 6, 2018	47.87	48.55	47.56	47.70
2079	NASDAQ	ENZL	Tue, Dec 4, 2018	48.83	49.03	48.07	48.08
2078	NASDAQ	ENZL	Mon, Dec 3, 2018	48.72	48.94	48.53	48.85
2077	NASDAQ	ENZL	Fri, Nov 30, 2018	48.00	48.34	47.93	48.29
2076	NASDAQ	ENZL	Thu, Nov 29, 2018	47.82	47.95	47.65	47.86
2075	NASDAQ	ENZL	Wed, Nov 28, 2018	46.95	47.99	46.85	47.98
2074	NASDAQ	ENZL	Tue, Nov 27, 2018	46.68	46.84	46.53	46.71
2073	NASDAQ	ENZL	Mon, Nov 26, 2018	46.62	46.89	46.54	46.89
2072	NASDAQ	ENZL	Fri, Nov 23, 2018	46.66	46.68	46.66	46.68
2071	NASDAQ	ENZL	Wed, Nov 21, 2018	47.05	47.28	46.77	46.92
2070	NASDAQ	ENZL	Tue, Nov 20, 2018	46.74	46.80	46.09	46.15
2069	NASDAQ	ENZL	Mon, Nov 19, 2018	47.51	47.54	47.13	47.14
2068	NASDAQ	ENZL	Fri, Nov 16, 2018	47.77	48.18	47.64	48.07
2067	NASDAQ	ENZL	Thu, Nov 15, 2018	47.58	47.95	47.33	47.93
2066	NASDAQ	ENZL	Wed, Nov 14, 2018	47.48	47.48	46.96	47.24
2065	NASDAQ	ENZL	Tue, Nov 13, 2018	47.50	47.72	47.42	47.50
2064	NASDAQ	ENZL	Mon, Nov 12, 2018	47.73	47.73	47.02	47.13
2063	NASDAQ	ENZL	Fri, Nov 9, 2018	47.49	47.57	47.29	47.50
2062	NASDAQ	ENZL	Thu, Nov 8, 2018	47.71	47.71	47.20	47.36
2061	NASDAQ	ENZL	Wed, Nov 7, 2018	47.23	47.89	47.23	47.74
2060	NASDAQ	ENZL	Tue, Nov 6, 2018	46.44	46.66	46.33	46.55
2059	NASDAQ	ENZL	Mon, Nov 5, 2018	46.32	46.58	46.22	46.49
2058	NASDAQ	ENZL	Fri, Nov 2, 2018	46.59	46.71	45.95	46.08
2057	NASDAQ	ENZL	Thu, Nov 1, 2018	46.25	46.73	46.18	46.73
2056	NASDAQ	ENZL	Wed, Oct 31, 2018	45.33	45.51	45.24	45.32
2055	NASDAQ	ENZL	Tue, Oct 30, 2018	44.58	45.13	44.52	44.94
2054	NASDAQ	ENZL	Mon, Oct 29, 2018	44.58	44.77	43.92	44.19
2053	NASDAQ	ENZL	Fri, Oct 26, 2018	43.66	44.29	43.66	43.95
2052	NASDAQ	ENZL	Thu, Oct 25, 2018	44.22	44.52	43.98	44.40
2051	NASDAQ	ENZL	Wed, Oct 24, 2018	44.57	44.68	43.90	43.93
2050	NASDAQ	ENZL	Tue, Oct 23, 2018	44.84	45.07	44.53	44.99
2049	NASDAQ	ENZL	Mon, Oct 22, 2018	45.63	45.82	45.20	45.37
2048	NASDAQ	ENZL	Fri, Oct 19, 2018	45.91	46.00	45.65	45.76
2047	NASDAQ	ENZL	Thu, Oct 18, 2018	46.15	46.27	45.75	45.89
2046	NASDAQ	ENZL	Wed, Oct 17, 2018	46.08	46.26	45.97	46.05
2045	NASDAQ	ENZL	Tue, Oct 16, 2018	45.89	46.18	45.89	46.18
2044	NASDAQ	ENZL	Mon, Oct 15, 2018	45.51	45.84	45.51	45.66
2043	NASDAQ	ENZL	Fri, Oct 12, 2018	45.49	45.65	45.09	45.42
2042	NASDAQ	ENZL	Thu, Oct 11, 2018	45.03	45.40	44.66	44.71
2041	NASDAQ	ENZL	Wed, Oct 10, 2018	46.32	46.32	45.51	45.62
2040	NASDAQ	ENZL	Tue, Oct 9, 2018	46.43	46.43	45.60	46.41
2039	NASDAQ	ENZL	Mon, Oct 8, 2018	46.49	46.66	46.36	46.47
2038	NASDAQ	ENZL	Fri, Oct 5, 2018	47.14	47.14	46.34	46.51
2037	NASDAQ	ENZL	Thu, Oct 4, 2018	47.42	47.54	47.00	47.04
2036	NASDAQ	ENZL	Wed, Oct 3, 2018	48.26	48.28	47.82	47.95
2035	NASDAQ	ENZL	Tue, Oct 2, 2018	48.72	48.78	48.44	48.53
2034	NASDAQ	ENZL	Mon, Oct 1, 2018	48.76	48.77	48.54	48.70
2033	NASDAQ	ENZL	Fri, Sep 28, 2018	48.57	48.93	48.57	48.60
2032	NASDAQ	ENZL	Thu, Sep 27, 2018	48.68	48.93	48.52	48.52
2031	NASDAQ	ENZL	Wed, Sep 26, 2018	49.05	49.23	48.98	49.09
2030	NASDAQ	ENZL	Tue, Sep 25, 2018	49.12	49.31	49.05	49.05
2029	NASDAQ	ENZL	Mon, Sep 24, 2018	49.16	49.20	48.92	49.11
2028	NASDAQ	ENZL	Fri, Sep 21, 2018	49.35	49.49	49.15	49.37
2027	NASDAQ	ENZL	Thu, Sep 20, 2018	48.99	49.69	48.99	49.55
2026	NASDAQ	ENZL	Wed, Sep 19, 2018	48.77	48.94	48.77	48.91
2025	NASDAQ	ENZL	Tue, Sep 18, 2018	48.57	48.80	48.57	48.67
2024	NASDAQ	ENZL	Mon, Sep 17, 2018	48.33	48.34	48.19	48.19
2023	NASDAQ	ENZL	Fri, Sep 14, 2018	48.21	48.21	47.92	48.07
2022	NASDAQ	ENZL	Thu, Sep 13, 2018	48.28	48.58	48.14	48.17
2021	NASDAQ	ENZL	Wed, Sep 12, 2018	47.62	47.75	47.43	47.57
2020	NASDAQ	ENZL	Tue, Sep 11, 2018	47.75	47.84	47.50	47.71
2019	NASDAQ	ENZL	Mon, Sep 10, 2018	47.07	47.51	46.86	47.22
2018	NASDAQ	ENZL	Fri, Sep 7, 2018	47.19	47.34	46.87	47.04
2017	NASDAQ	ENZL	Thu, Sep 6, 2018	47.63	47.72	47.53	47.58
2016	NASDAQ	ENZL	Wed, Sep 5, 2018	48.23	48.49	47.98	48.23
2015	NASDAQ	ENZL	Tue, Sep 4, 2018	48.36	48.55	48.33	48.52
2014	NASDAQ	ENZL	Fri, Aug 31, 2018	49.04	49.20	48.72	49.05
2013	NASDAQ	ENZL	Thu, Aug 30, 2018	49.42	49.49	49.16	49.26
2012	NASDAQ	ENZL	Wed, Aug 29, 2018	49.81	50.07	49.71	50.00
2011	NASDAQ	ENZL	Tue, Aug 28, 2018	49.05	49.22	49.03	49.21
2010	NASDAQ	ENZL	Mon, Aug 27, 2018	49.05	49.05	48.94	49.01
2009	NASDAQ	ENZL	Fri, Aug 24, 2018	48.56	48.89	48.56	48.89
2008	NASDAQ	ENZL	Thu, Aug 23, 2018	48.50	48.52	48.27	48.35
2007	NASDAQ	ENZL	Wed, Aug 22, 2018	48.76	48.94	48.69	48.93
2006	NASDAQ	ENZL	Tue, Aug 21, 2018	48.42	48.63	47.88	48.57
2005	NASDAQ	ENZL	Mon, Aug 20, 2018	47.88	48.08	47.80	48.08
2004	NASDAQ	ENZL	Fri, Aug 17, 2018	47.36	47.75	47.26	47.68
2003	NASDAQ	ENZL	Thu, Aug 16, 2018	47.17	47.32	47.07	47.18
2002	NASDAQ	ENZL	Wed, Aug 15, 2018	46.62	46.81	46.49	46.63
2001	NASDAQ	ENZL	Tue, Aug 14, 2018	47.05	47.16	46.81	46.90
2000	NASDAQ	ENZL	Mon, Aug 13, 2018	46.78	47.04	46.75	46.78
1999	NASDAQ	ENZL	Fri, Aug 10, 2018	46.95	47.14	46.76	46.91
1998	NASDAQ	ENZL	Thu, Aug 9, 2018	47.16	47.16	46.86	46.87
1997	NASDAQ	ENZL	Wed, Aug 8, 2018	47.56	47.56	47.20	47.42
1996	NASDAQ	ENZL	Tue, Aug 7, 2018	47.48	47.52	47.44	47.49
1995	NASDAQ	ENZL	Mon, Aug 6, 2018	47.51	47.61	47.38	47.60
1994	NASDAQ	ENZL	Fri, Aug 3, 2018	47.61	47.66	47.43	47.45
1993	NASDAQ	ENZL	Thu, Aug 2, 2018	47.40	47.63	47.26	47.61
1992	NASDAQ	ENZL	Wed, Aug 1, 2018	47.91	47.91	47.53	47.73
1991	NASDAQ	ENZL	Tue, Jul 31, 2018	48.40	48.40	48.13	48.27
1990	NASDAQ	ENZL	Mon, Jul 30, 2018	48.40	48.46	48.24	48.43
1989	NASDAQ	ENZL	Fri, Jul 27, 2018	48.29	48.44	48.00	48.30
1988	NASDAQ	ENZL	Thu, Jul 26, 2018	48.17	48.31	48.02	48.02
1987	NASDAQ	ENZL	Wed, Jul 25, 2018	48.05	48.60	48.05	48.60
1986	NASDAQ	ENZL	Tue, Jul 24, 2018	47.93	48.15	47.82	47.83
1985	NASDAQ	ENZL	Mon, Jul 23, 2018	47.79	47.79	47.60	47.60
1984	NASDAQ	ENZL	Fri, Jul 20, 2018	48.12	48.36	47.85	48.27
1983	NASDAQ	ENZL	Thu, Jul 19, 2018	47.50	47.64	47.34	47.49
1982	NASDAQ	ENZL	Wed, Jul 18, 2018	48.01	48.24	47.98	48.13
1981	NASDAQ	ENZL	Tue, Jul 17, 2018	48.42	48.42	48.18	48.20
1980	NASDAQ	ENZL	Mon, Jul 16, 2018	48.25	48.25	48.00	48.00
1979	NASDAQ	ENZL	Fri, Jul 13, 2018	48.11	48.37	48.05	48.25
1978	NASDAQ	ENZL	Thu, Jul 12, 2018	48.35	48.49	48.21	48.49
1977	NASDAQ	ENZL	Wed, Jul 11, 2018	48.69	48.69	48.25	48.34
1976	NASDAQ	ENZL	Tue, Jul 10, 2018	48.92	49.00	48.86	48.93
1975	NASDAQ	ENZL	Mon, Jul 9, 2018	49.35	49.41	49.30	49.34
1974	NASDAQ	ENZL	Fri, Jul 6, 2018	49.10	49.53	49.10	49.41
1973	NASDAQ	ENZL	Thu, Jul 5, 2018	48.98	49.21	48.12	49.21
1972	NASDAQ	ENZL	Tue, Jul 3, 2018	48.58	49.37	48.53	48.61
1971	NASDAQ	ENZL	Mon, Jul 2, 2018	47.61	47.91	47.41	47.79
1970	NASDAQ	ENZL	Fri, Jun 29, 2018	48.39	48.51	48.26	48.35
1969	NASDAQ	ENZL	Thu, Jun 28, 2018	48.49	48.68	48.29	48.49
1968	NASDAQ	ENZL	Wed, Jun 27, 2018	48.98	50.94	48.68	48.70
1967	NASDAQ	ENZL	Tue, Jun 26, 2018	49.20	49.28	49.02	49.25
1966	NASDAQ	ENZL	Mon, Jun 25, 2018	49.39	49.45	49.03	49.24
1965	NASDAQ	ENZL	Fri, Jun 22, 2018	49.62	49.81	49.51	49.73
1964	NASDAQ	ENZL	Thu, Jun 21, 2018	49.51	49.65	49.36	49.48
1963	NASDAQ	ENZL	Wed, Jun 20, 2018	48.84	49.08	48.76	48.96
1962	NASDAQ	ENZL	Tue, Jun 19, 2018	48.86	48.95	48.69	48.81
1961	NASDAQ	ENZL	Mon, Jun 18, 2018	50.60	50.60	50.33	50.37
1960	NASDAQ	ENZL	Fri, Jun 15, 2018	50.45	50.51	50.12	50.51
1959	NASDAQ	ENZL	Thu, Jun 14, 2018	50.86	51.01	50.69	50.69
1958	NASDAQ	ENZL	Wed, Jun 13, 2018	50.94	51.06	50.44	50.80
1957	NASDAQ	ENZL	Tue, Jun 12, 2018	50.86	50.88	50.51	50.65
1956	NASDAQ	ENZL	Mon, Jun 11, 2018	50.92	50.97	50.71	50.71
1955	NASDAQ	ENZL	Fri, Jun 8, 2018	50.48	50.72	50.35	50.71
1954	NASDAQ	ENZL	Thu, Jun 7, 2018	50.54	50.54	50.25	50.25
1953	NASDAQ	ENZL	Wed, Jun 6, 2018	49.92	49.99	49.88	49.97
1952	NASDAQ	ENZL	Tue, Jun 5, 2018	49.52	49.70	49.40	49.57
1951	NASDAQ	ENZL	Mon, Jun 4, 2018	49.14	49.42	48.97	48.97
1950	NASDAQ	ENZL	Fri, Jun 1, 2018	48.49	48.84	48.27	48.73
1949	NASDAQ	ENZL	Thu, May 31, 2018	48.99	49.00	48.63	48.80
1948	NASDAQ	ENZL	Wed, May 30, 2018	48.56	49.00	48.34	48.99
1947	NASDAQ	ENZL	Tue, May 29, 2018	47.83	47.87	47.37	47.54
1946	NASDAQ	ENZL	Fri, May 25, 2018	47.94	47.96	47.84	47.95
1945	NASDAQ	ENZL	Thu, May 24, 2018	47.95	48.02	47.73	47.98
1944	NASDAQ	ENZL	Wed, May 23, 2018	47.43	47.91	47.39	47.81
1943	NASDAQ	ENZL	Tue, May 22, 2018	48.04	48.08	47.71	47.72
1942	NASDAQ	ENZL	Mon, May 21, 2018	47.92	48.05	47.88	48.01
1941	NASDAQ	ENZL	Fri, May 18, 2018	47.85	47.96	47.68	47.85
1940	NASDAQ	ENZL	Thu, May 17, 2018	47.59	47.72	47.48	47.50
1939	NASDAQ	ENZL	Wed, May 16, 2018	47.43	47.68	47.40	47.64
1938	NASDAQ	ENZL	Tue, May 15, 2018	48.00	48.05	47.65	47.95
1937	NASDAQ	ENZL	Mon, May 14, 2018	48.62	48.76	48.31	48.32
1936	NASDAQ	ENZL	Fri, May 11, 2018	48.64	48.73	48.50	48.73
1935	NASDAQ	ENZL	Thu, May 10, 2018	48.35	48.55	48.35	48.44
1934	NASDAQ	ENZL	Wed, May 9, 2018	48.37	48.72	48.37	48.66
1933	NASDAQ	ENZL	Tue, May 8, 2018	48.13	48.24	47.79	48.16
1932	NASDAQ	ENZL	Mon, May 7, 2018	48.52	48.63	48.44	48.45
1931	NASDAQ	ENZL	Fri, May 4, 2018	48.08	48.73	48.08	48.61
1930	NASDAQ	ENZL	Thu, May 3, 2018	48.36	48.50	47.77	48.40
1929	NASDAQ	ENZL	Wed, May 2, 2018	47.95	47.99	47.61	47.61
1928	NASDAQ	ENZL	Tue, May 1, 2018	47.60	47.60	47.26	47.43
1927	NASDAQ	ENZL	Mon, Apr 30, 2018	47.93	48.08	47.54	47.54
1926	NASDAQ	ENZL	Fri, Apr 27, 2018	47.58	48.07	47.44	47.95
1925	NASDAQ	ENZL	Thu, Apr 26, 2018	47.28	47.54	46.99	47.48
1924	NASDAQ	ENZL	Wed, Apr 25, 2018	46.96	47.80	46.61	46.93
1923	NASDAQ	ENZL	Tue, Apr 24, 2018	48.19	48.19	47.10	47.22
1922	NASDAQ	ENZL	Mon, Apr 23, 2018	48.83	48.83	47.46	47.59
1921	NASDAQ	ENZL	Fri, Apr 20, 2018	48.15	48.29	47.82	47.92
1920	NASDAQ	ENZL	Thu, Apr 19, 2018	48.99	49.13	48.61	48.72
1919	NASDAQ	ENZL	Wed, Apr 18, 2018	49.47	49.47	49.13	49.28
1918	NASDAQ	ENZL	Tue, Apr 17, 2018	49.39	49.40	49.17	49.34
1917	NASDAQ	ENZL	Mon, Apr 16, 2018	49.91	50.09	49.81	50.05
1916	NASDAQ	ENZL	Fri, Apr 13, 2018	50.09	50.30	49.88	50.11
1915	NASDAQ	ENZL	Thu, Apr 12, 2018	49.98	50.45	49.92	50.08
1914	NASDAQ	ENZL	Wed, Apr 11, 2018	50.15	50.36	49.94	50.22
1913	NASDAQ	ENZL	Tue, Apr 10, 2018	50.38	50.56	50.20	50.53
1912	NASDAQ	ENZL	Mon, Apr 9, 2018	50.02	50.33	49.55	50.22
1911	NASDAQ	ENZL	Fri, Apr 6, 2018	49.08	49.36	48.90	48.93
1910	NASDAQ	ENZL	Thu, Apr 5, 2018	49.03	49.56	48.94	49.05
1909	NASDAQ	ENZL	Wed, Apr 4, 2018	48.89	49.73	48.80	49.53
1908	NASDAQ	ENZL	Tue, Apr 3, 2018	48.57	49.23	48.57	49.06
1907	NASDAQ	ENZL	Mon, Apr 2, 2018	48.62	48.87	48.08	48.37
1906	NASDAQ	ENZL	Thu, Mar 29, 2018	49.12	49.12	48.28	48.80
1905	NASDAQ	ENZL	Wed, Mar 28, 2018	49.00	49.75	48.45	48.48
1904	NASDAQ	ENZL	Tue, Mar 27, 2018	49.85	49.90	49.15	49.25
1903	NASDAQ	ENZL	Mon, Mar 26, 2018	49.67	50.06	49.53	50.05
1902	NASDAQ	ENZL	Fri, Mar 23, 2018	49.85	50.14	49.47	49.48
1901	NASDAQ	ENZL	Thu, Mar 22, 2018	49.86	49.86	49.48	49.53
1900	NASDAQ	ENZL	Wed, Mar 21, 2018	49.66	50.20	49.54	50.11
1899	NASDAQ	ENZL	Tue, Mar 20, 2018	49.22	49.35	49.05	49.15
1898	NASDAQ	ENZL	Mon, Mar 19, 2018	49.29	50.14	48.98	49.32
1897	NASDAQ	ENZL	Fri, Mar 16, 2018	49.52	49.60	49.28	49.32
1896	NASDAQ	ENZL	Thu, Mar 15, 2018	49.91	49.95	49.55	49.64
1895	NASDAQ	ENZL	Wed, Mar 14, 2018	49.92	50.00	49.69	49.83
1894	NASDAQ	ENZL	Tue, Mar 13, 2018	50.19	50.42	49.82	49.82
1893	NASDAQ	ENZL	Mon, Mar 12, 2018	49.79	49.99	49.60	49.79
1892	NASDAQ	ENZL	Fri, Mar 9, 2018	49.31	49.66	49.31	49.58
1891	NASDAQ	ENZL	Thu, Mar 8, 2018	48.98	49.05	48.83	49.05
1890	NASDAQ	ENZL	Wed, Mar 7, 2018	48.73	48.95	48.55	48.94
1889	NASDAQ	ENZL	Tue, Mar 6, 2018	49.03	49.09	48.81	49.09
1888	NASDAQ	ENZL	Mon, Mar 5, 2018	48.20	48.70	48.18	48.53
1887	NASDAQ	ENZL	Fri, Mar 2, 2018	48.24	48.68	48.02	48.68
1886	NASDAQ	ENZL	Thu, Mar 1, 2018	48.49	48.87	48.04	48.39
1885	NASDAQ	ENZL	Wed, Feb 28, 2018	48.80	49.04	48.22	48.22
1884	NASDAQ	ENZL	Tue, Feb 27, 2018	49.08	49.11	48.33	48.57
1883	NASDAQ	ENZL	Mon, Feb 26, 2018	49.17	49.45	49.03	49.32
1882	NASDAQ	ENZL	Fri, Feb 23, 2018	48.73	49.41	48.62	48.84
1881	NASDAQ	ENZL	Thu, Feb 22, 2018	49.00	49.30	48.90	49.05
1880	NASDAQ	ENZL	Wed, Feb 21, 2018	48.55	49.09	48.28	48.41
1879	NASDAQ	ENZL	Tue, Feb 20, 2018	47.65	48.20	47.48	47.59
1878	NASDAQ	ENZL	Fri, Feb 16, 2018	47.98	48.69	47.64	48.01
1877	NASDAQ	ENZL	Thu, Feb 15, 2018	47.00	48.01	46.63	48.00
1876	NASDAQ	ENZL	Wed, Feb 14, 2018	46.52	47.89	46.52	47.72
1875	NASDAQ	ENZL	Tue, Feb 13, 2018	46.78	47.37	46.78	47.04
1874	NASDAQ	ENZL	Mon, Feb 12, 2018	46.71	46.96	46.49	46.76
1873	NASDAQ	ENZL	Fri, Feb 9, 2018	46.87	46.87	46.06	46.70
1872	NASDAQ	ENZL	Thu, Feb 8, 2018	47.42	47.47	46.50	46.50
1871	NASDAQ	ENZL	Wed, Feb 7, 2018	47.91	48.54	47.02	47.02
1870	NASDAQ	ENZL	Tue, Feb 6, 2018	47.07	47.96	46.60	47.95
1869	NASDAQ	ENZL	Mon, Feb 5, 2018	48.21	48.48	47.45	47.65
1868	NASDAQ	ENZL	Fri, Feb 2, 2018	49.48	49.74	49.01	49.01
1867	NASDAQ	ENZL	Thu, Feb 1, 2018	49.61	49.91	49.25	49.63
1866	NASDAQ	ENZL	Wed, Jan 31, 2018	50.03	50.03	48.88	49.62
1865	NASDAQ	ENZL	Tue, Jan 30, 2018	48.60	48.60	48.26	48.50
1864	NASDAQ	ENZL	Mon, Jan 29, 2018	48.83	49.25	48.60	48.70
1863	NASDAQ	ENZL	Fri, Jan 26, 2018	48.93	49.06	48.70	49.00
1862	NASDAQ	ENZL	Thu, Jan 25, 2018	49.30	49.45	48.91	49.08
1861	NASDAQ	ENZL	Wed, Jan 24, 2018	49.34	49.63	49.11	49.33
1860	NASDAQ	ENZL	Tue, Jan 23, 2018	48.76	48.89	48.68	48.88
1859	NASDAQ	ENZL	Mon, Jan 22, 2018	48.70	48.92	48.70	48.70
1858	NASDAQ	ENZL	Fri, Jan 19, 2018	48.35	48.38	48.11	48.31
1857	NASDAQ	ENZL	Thu, Jan 18, 2018	48.42	48.42	48.19	48.27
1856	NASDAQ	ENZL	Wed, Jan 17, 2018	48.29	48.78	48.20	48.68
1855	NASDAQ	ENZL	Tue, Jan 16, 2018	48.06	48.98	47.69	47.93
1854	NASDAQ	ENZL	Fri, Jan 12, 2018	47.61	47.75	47.58	47.68
1853	NASDAQ	ENZL	Thu, Jan 11, 2018	47.54	47.83	47.52	47.77
1852	NASDAQ	ENZL	Wed, Jan 10, 2018	48.04	48.04	47.83	47.87
1851	NASDAQ	ENZL	Tue, Jan 9, 2018	48.83	48.83	48.27	48.28
1850	NASDAQ	ENZL	Mon, Jan 8, 2018	48.34	48.48	48.26	48.27
1849	NASDAQ	ENZL	Fri, Jan 5, 2018	48.49	48.52	48.31	48.48
1848	NASDAQ	ENZL	Thu, Jan 4, 2018	48.14	48.39	48.13	48.35
1847	NASDAQ	ENZL	Wed, Jan 3, 2018	47.83	47.98	47.72	47.89
1846	NASDAQ	ENZL	Tue, Jan 2, 2018	47.90	47.90	47.72	47.90
1845	NASDAQ	ENZL	Fri, Dec 29, 2017	47.88	47.94	47.47	47.47
1844	NASDAQ	ENZL	Thu, Dec 28, 2017	47.67	47.69	47.48	47.55
1843	NASDAQ	ENZL	Wed, Dec 27, 2017	47.40	47.45	46.79	47.34
1842	NASDAQ	ENZL	Tue, Dec 26, 2017	47.23	47.50	47.12	47.37
1841	NASDAQ	ENZL	Fri, Dec 22, 2017	47.26	47.34	46.87	47.26
1840	NASDAQ	ENZL	Thu, Dec 21, 2017	47.13	47.30	47.01	47.01
1839	NASDAQ	ENZL	Wed, Dec 20, 2017	47.01	47.10	46.81	46.96
1838	NASDAQ	ENZL	Tue, Dec 19, 2017	47.48	47.48	47.00	47.00
1837	NASDAQ	ENZL	Mon, Dec 18, 2017	48.64	48.64	47.81	47.97
1836	NASDAQ	ENZL	Fri, Dec 15, 2017	47.83	47.99	47.67	47.72
1835	NASDAQ	ENZL	Thu, Dec 14, 2017	47.54	47.60	47.36	47.43
1834	NASDAQ	ENZL	Wed, Dec 13, 2017	47.20	47.58	47.03	47.50
1833	NASDAQ	ENZL	Tue, Dec 12, 2017	46.78	46.92	46.74	46.84
1832	NASDAQ	ENZL	Mon, Dec 11, 2017	46.53	46.77	46.48	46.61
1831	NASDAQ	ENZL	Fri, Dec 8, 2017	46.11	46.19	45.93	46.03
1830	NASDAQ	ENZL	Thu, Dec 7, 2017	45.49	45.64	45.46	45.48
1829	NASDAQ	ENZL	Wed, Dec 6, 2017	45.54	45.57	45.35	45.37
1828	NASDAQ	ENZL	Tue, Dec 5, 2017	45.69	45.85	45.58	45.58
1827	NASDAQ	ENZL	Mon, Dec 4, 2017	45.71	45.99	45.48	45.49
1826	NASDAQ	ENZL	Fri, Dec 1, 2017	45.62	46.09	45.62	46.05
1825	NASDAQ	ENZL	Thu, Nov 30, 2017	45.65	45.93	45.52	45.52
1824	NASDAQ	ENZL	Wed, Nov 29, 2017	45.73	45.74	45.56	45.56
1823	NASDAQ	ENZL	Tue, Nov 28, 2017	46.11	46.16	45.87	46.03
1822	NASDAQ	ENZL	Mon, Nov 27, 2017	46.01	46.16	45.92	45.94
1821	NASDAQ	ENZL	Fri, Nov 24, 2017	45.68	46.00	45.50	45.63
1820	NASDAQ	ENZL	Wed, Nov 22, 2017	45.23	45.45	45.10	45.45
1819	NASDAQ	ENZL	Tue, Nov 21, 2017	45.22	45.50	45.00	45.00
1818	NASDAQ	ENZL	Mon, Nov 20, 2017	45.15	45.24	45.01	45.19
1817	NASDAQ	ENZL	Fri, Nov 17, 2017	44.88	44.92	44.75	44.91
1816	NASDAQ	ENZL	Thu, Nov 16, 2017	45.10	45.60	45.01	45.01
1815	NASDAQ	ENZL	Wed, Nov 15, 2017	45.04	45.04	44.86	44.86
1814	NASDAQ	ENZL	Tue, Nov 14, 2017	44.95	44.95	44.71	44.93
1813	NASDAQ	ENZL	Mon, Nov 13, 2017	44.74	44.99	44.71	44.97
1812	NASDAQ	ENZL	Fri, Nov 10, 2017	45.14	45.24	44.91	45.04
1811	NASDAQ	ENZL	Thu, Nov 9, 2017	45.40	45.48	45.00	45.25
1810	NASDAQ	ENZL	Wed, Nov 8, 2017	45.59	45.85	45.39	45.74
1809	NASDAQ	ENZL	Tue, Nov 7, 2017	45.51	45.68	45.28	45.49
1808	NASDAQ	ENZL	Mon, Nov 6, 2017	45.41	45.70	45.38	45.70
1807	NASDAQ	ENZL	Fri, Nov 3, 2017	45.61	45.65	45.44	45.52
1806	NASDAQ	ENZL	Thu, Nov 2, 2017	45.66	45.77	45.54	45.77
1805	NASDAQ	ENZL	Wed, Nov 1, 2017	45.45	45.57	45.27	45.27
1804	NASDAQ	ENZL	Tue, Oct 31, 2017	45.63	45.66	45.54	45.57
1803	NASDAQ	ENZL	Mon, Oct 30, 2017	45.74	46.06	45.69	45.79
1802	NASDAQ	ENZL	Fri, Oct 27, 2017	45.32	45.70	45.25	45.67
1801	NASDAQ	ENZL	Thu, Oct 26, 2017	45.40	45.40	45.19	45.29
1800	NASDAQ	ENZL	Wed, Oct 25, 2017	45.79	45.79	45.42	45.54
1799	NASDAQ	ENZL	Tue, Oct 24, 2017	46.11	46.11	45.88	45.95
1798	NASDAQ	ENZL	Mon, Oct 23, 2017	46.32	46.48	46.26	46.35
1797	NASDAQ	ENZL	Fri, Oct 20, 2017	46.52	46.52	46.26	46.27
1796	NASDAQ	ENZL	Thu, Oct 19, 2017	46.73	46.73	46.22	46.56
1795	NASDAQ	ENZL	Wed, Oct 18, 2017	47.53	47.66	47.42	47.66
1794	NASDAQ	ENZL	Tue, Oct 17, 2017	47.55	47.68	47.44	47.62
1793	NASDAQ	ENZL	Mon, Oct 16, 2017	47.70	47.73	47.62	47.63
1792	NASDAQ	ENZL	Fri, Oct 13, 2017	47.52	47.75	47.36	47.68
1791	NASDAQ	ENZL	Thu, Oct 12, 2017	46.94	47.18	46.85	47.18
1790	NASDAQ	ENZL	Wed, Oct 11, 2017	46.80	46.87	46.74	46.77
1789	NASDAQ	ENZL	Tue, Oct 10, 2017	46.65	46.75	46.53	46.72
1788	NASDAQ	ENZL	Mon, Oct 9, 2017	46.53	46.77	46.29	46.34
1787	NASDAQ	ENZL	Fri, Oct 6, 2017	46.32	46.43	46.20	46.30
1786	NASDAQ	ENZL	Thu, Oct 5, 2017	46.73	46.76	46.58	46.66
1785	NASDAQ	ENZL	Wed, Oct 4, 2017	46.73	46.86	46.70	46.75
1784	NASDAQ	ENZL	Tue, Oct 3, 2017	46.66	46.80	46.56	46.74
1783	NASDAQ	ENZL	Mon, Oct 2, 2017	46.90	46.95	46.77	46.91
1782	NASDAQ	ENZL	Fri, Sep 29, 2017	47.24	48.00	47.02	47.12
1781	NASDAQ	ENZL	Thu, Sep 28, 2017	47.03	47.20	46.76	47.18
1780	NASDAQ	ENZL	Wed, Sep 27, 2017	46.87	47.21	46.75	47.12
1779	NASDAQ	ENZL	Tue, Sep 26, 2017	46.77	46.93	46.48	46.87
1778	NASDAQ	ENZL	Mon, Sep 25, 2017	47.23	47.37	46.93	46.98
1777	NASDAQ	ENZL	Fri, Sep 22, 2017	47.25	47.45	47.25	47.35
1776	NASDAQ	ENZL	Thu, Sep 21, 2017	47.16	47.88	46.95	47.08
1775	NASDAQ	ENZL	Wed, Sep 20, 2017	47.55	47.91	47.26	47.43
1774	NASDAQ	ENZL	Tue, Sep 19, 2017	46.77	46.99	46.68	46.99
1773	NASDAQ	ENZL	Mon, Sep 18, 2017	46.51	46.63	46.30	46.33
1772	NASDAQ	ENZL	Fri, Sep 15, 2017	46.59	46.75	46.55	46.70
1771	NASDAQ	ENZL	Thu, Sep 14, 2017	46.45	46.60	46.45	46.56
1770	NASDAQ	ENZL	Wed, Sep 13, 2017	46.99	46.99	46.60	46.81
1769	NASDAQ	ENZL	Tue, Sep 12, 2017	47.29	47.31	47.09	47.29
1768	NASDAQ	ENZL	Mon, Sep 11, 2017	47.07	47.22	47.05	47.19
1767	NASDAQ	ENZL	Fri, Sep 8, 2017	47.19	47.19	46.99	47.05
1766	NASDAQ	ENZL	Thu, Sep 7, 2017	46.40	46.51	46.27	46.48
1765	NASDAQ	ENZL	Wed, Sep 6, 2017	46.26	46.40	46.20	46.23
1764	NASDAQ	ENZL	Tue, Sep 5, 2017	46.37	46.52	46.09	46.35
1763	NASDAQ	ENZL	Fri, Sep 1, 2017	46.39	46.42	46.22	46.27
1762	NASDAQ	ENZL	Thu, Aug 31, 2017	46.23	46.61	46.23	46.59
1761	NASDAQ	ENZL	Wed, Aug 30, 2017	46.33	46.33	46.21	46.23
1760	NASDAQ	ENZL	Tue, Aug 29, 2017	46.54	46.82	46.38	46.41
1759	NASDAQ	ENZL	Mon, Aug 28, 2017	46.86	47.00	46.82	46.93
1758	NASDAQ	ENZL	Fri, Aug 25, 2017	46.98	47.16	46.82	46.97
1757	NASDAQ	ENZL	Thu, Aug 24, 2017	46.84	46.96	46.76	46.88
1756	NASDAQ	ENZL	Wed, Aug 23, 2017	46.84	47.03	46.66	47.01
1755	NASDAQ	ENZL	Tue, Aug 22, 2017	47.42	47.58	47.36	47.36
1754	NASDAQ	ENZL	Mon, Aug 21, 2017	47.65	47.72	47.52	47.54
1753	NASDAQ	ENZL	Fri, Aug 18, 2017	47.26	47.70	46.94	47.50
1752	NASDAQ	ENZL	Thu, Aug 17, 2017	47.05	47.50	46.78	46.89
1751	NASDAQ	ENZL	Wed, Aug 16, 2017	47.05	47.48	46.97	47.23
1750	NASDAQ	ENZL	Tue, Aug 15, 2017	46.70	46.76	46.50	46.57
1749	NASDAQ	ENZL	Mon, Aug 14, 2017	46.67	46.88	46.53	46.85
1748	NASDAQ	ENZL	Fri, Aug 11, 2017	46.00	46.70	46.00	46.66
1747	NASDAQ	ENZL	Thu, Aug 10, 2017	46.79	47.00	46.42	46.51
1746	NASDAQ	ENZL	Wed, Aug 9, 2017	47.05	47.41	46.96	47.07
1745	NASDAQ	ENZL	Tue, Aug 8, 2017	47.15	47.17	46.97	46.97
1744	NASDAQ	ENZL	Mon, Aug 7, 2017	47.04	47.32	47.04	47.20
1743	NASDAQ	ENZL	Fri, Aug 4, 2017	47.54	47.78	47.20	47.49
1742	NASDAQ	ENZL	Thu, Aug 3, 2017	47.56	47.66	47.38	47.66
1741	NASDAQ	ENZL	Wed, Aug 2, 2017	47.55	47.67	47.40	47.58
1740	NASDAQ	ENZL	Tue, Aug 1, 2017	47.60	47.73	47.40	47.54
1739	NASDAQ	ENZL	Mon, Jul 31, 2017	47.36	47.65	47.35	47.64
1738	NASDAQ	ENZL	Fri, Jul 28, 2017	47.10	47.41	46.99	47.35
1737	NASDAQ	ENZL	Thu, Jul 27, 2017	47.82	47.84	47.35	47.46
1736	NASDAQ	ENZL	Wed, Jul 26, 2017	47.15	47.81	47.15	47.79
1735	NASDAQ	ENZL	Tue, Jul 25, 2017	47.42	47.48	47.24	47.24
1734	NASDAQ	ENZL	Mon, Jul 24, 2017	47.25	47.25	46.77	47.14
1733	NASDAQ	ENZL	Fri, Jul 21, 2017	47.05	47.29	46.90	47.21
1732	NASDAQ	ENZL	Thu, Jul 20, 2017	46.70	46.95	46.52	46.81
1731	NASDAQ	ENZL	Wed, Jul 19, 2017	47.01	47.20	47.01	47.16
1730	NASDAQ	ENZL	Tue, Jul 18, 2017	46.87	46.94	46.73	46.86
1729	NASDAQ	ENZL	Mon, Jul 17, 2017	46.76	46.88	46.58	46.63
1728	NASDAQ	ENZL	Fri, Jul 14, 2017	46.47	46.77	46.42	46.73
1727	NASDAQ	ENZL	Thu, Jul 13, 2017	46.05	46.22	45.94	46.21
1726	NASDAQ	ENZL	Wed, Jul 12, 2017	45.63	45.82	45.63	45.78
1725	NASDAQ	ENZL	Tue, Jul 11, 2017	45.66	45.71	45.31	45.52
1724	NASDAQ	ENZL	Mon, Jul 10, 2017	45.67	45.76	45.58	45.69
1723	NASDAQ	ENZL	Fri, Jul 7, 2017	46.00	46.24	45.91	46.19
1722	NASDAQ	ENZL	Thu, Jul 6, 2017	45.90	46.00	45.66	45.69
1721	NASDAQ	ENZL	Wed, Jul 5, 2017	45.87	45.97	45.55	45.83
1720	NASDAQ	ENZL	Mon, Jul 3, 2017	47.00	47.00	45.83	45.93
1719	NASDAQ	ENZL	Fri, Jun 30, 2017	46.02	46.38	46.02	46.26
1718	NASDAQ	ENZL	Thu, Jun 29, 2017	46.50	46.50	45.82	46.08
1717	NASDAQ	ENZL	Wed, Jun 28, 2017	46.21	46.52	46.17	46.42
1716	NASDAQ	ENZL	Tue, Jun 27, 2017	45.99	46.35	45.74	45.90
1715	NASDAQ	ENZL	Mon, Jun 26, 2017	46.05	46.06	45.88	45.96
1714	NASDAQ	ENZL	Fri, Jun 23, 2017	45.63	45.78	45.53	45.61
1713	NASDAQ	ENZL	Thu, Jun 22, 2017	45.53	45.68	45.33	45.63
1712	NASDAQ	ENZL	Wed, Jun 21, 2017	45.26	45.34	44.97	45.16
1711	NASDAQ	ENZL	Tue, Jun 20, 2017	45.87	45.87	45.42	45.57
1710	NASDAQ	ENZL	Mon, Jun 19, 2017	46.55	46.68	46.38	46.63
1709	NASDAQ	ENZL	Fri, Jun 16, 2017	46.13	46.37	46.05	46.37
1708	NASDAQ	ENZL	Thu, Jun 15, 2017	45.62	45.82	45.43	45.81
1707	NASDAQ	ENZL	Wed, Jun 14, 2017	46.31	46.34	45.69	45.87
1706	NASDAQ	ENZL	Tue, Jun 13, 2017	45.21	45.57	45.16	45.52
1705	NASDAQ	ENZL	Mon, Jun 12, 2017	45.30	45.30	44.90	45.15
1704	NASDAQ	ENZL	Fri, Jun 9, 2017	45.17	45.35	45.11	45.16
1703	NASDAQ	ENZL	Thu, Jun 8, 2017	45.30	45.44	45.22	45.44
1702	NASDAQ	ENZL	Wed, Jun 7, 2017	45.34	45.37	45.19	45.33
1701	NASDAQ	ENZL	Tue, Jun 6, 2017	45.61	45.71	45.39	45.47
1700	NASDAQ	ENZL	Mon, Jun 5, 2017	45.20	45.26	45.13	45.18
1699	NASDAQ	ENZL	Fri, Jun 2, 2017	44.94	45.18	44.77	45.18
1698	NASDAQ	ENZL	Thu, Jun 1, 2017	44.31	44.60	44.19	44.60
1697	NASDAQ	ENZL	Wed, May 31, 2017	44.30	44.37	44.14	44.15
1696	NASDAQ	ENZL	Tue, May 30, 2017	44.15	44.34	44.15	44.33
1695	NASDAQ	ENZL	Fri, May 26, 2017	44.13	44.37	44.03	44.30
1694	NASDAQ	ENZL	Thu, May 25, 2017	44.00	44.07	43.92	43.96
1693	NASDAQ	ENZL	Wed, May 24, 2017	43.85	43.95	43.75	43.91
1692	NASDAQ	ENZL	Tue, May 23, 2017	43.64	43.75	43.60	43.66
1691	NASDAQ	ENZL	Mon, May 22, 2017	43.23	43.74	43.23	43.55
1690	NASDAQ	ENZL	Fri, May 19, 2017	42.91	43.34	42.91	43.22
1689	NASDAQ	ENZL	Thu, May 18, 2017	42.86	42.98	42.72	42.81
1688	NASDAQ	ENZL	Wed, May 17, 2017	42.94	43.12	42.85	42.98
1687	NASDAQ	ENZL	Tue, May 16, 2017	43.17	43.17	42.88	43.02
1686	NASDAQ	ENZL	Mon, May 15, 2017	43.37	43.37	43.06	43.19
1685	NASDAQ	ENZL	Fri, May 12, 2017	43.20	43.41	43.05	43.10
1684	NASDAQ	ENZL	Thu, May 11, 2017	43.09	43.44	43.06	43.38
1683	NASDAQ	ENZL	Wed, May 10, 2017	43.30	43.49	43.29	43.49
1682	NASDAQ	ENZL	Tue, May 9, 2017	43.11	43.14	42.93	42.93
1681	NASDAQ	ENZL	Mon, May 8, 2017	43.24	43.47	43.10	43.22
1680	NASDAQ	ENZL	Fri, May 5, 2017	42.69	43.09	42.69	43.07
1679	NASDAQ	ENZL	Thu, May 4, 2017	42.45	42.63	42.31	42.44
1678	NASDAQ	ENZL	Wed, May 3, 2017	43.07	43.13	42.71	42.78
1677	NASDAQ	ENZL	Tue, May 2, 2017	42.84	43.15	42.84	43.14
1676	NASDAQ	ENZL	Mon, May 1, 2017	42.77	43.04	42.77	42.79
1675	NASDAQ	ENZL	Fri, Apr 28, 2017	42.26	42.60	42.26	42.58
1674	NASDAQ	ENZL	Thu, Apr 27, 2017	42.27	42.51	42.21	42.48
1673	NASDAQ	ENZL	Wed, Apr 26, 2017	42.40	42.44	42.20	42.27
1672	NASDAQ	ENZL	Tue, Apr 25, 2017	42.28	42.41	42.16	42.23
1671	NASDAQ	ENZL	Mon, Apr 24, 2017	42.64	42.84	42.37	42.49
1670	NASDAQ	ENZL	Fri, Apr 21, 2017	42.31	42.86	42.17	42.44
1669	NASDAQ	ENZL	Thu, Apr 20, 2017	42.21	42.40	42.21	42.30
1668	NASDAQ	ENZL	Wed, Apr 19, 2017	42.60	42.60	42.21	42.21
1667	NASDAQ	ENZL	Tue, Apr 18, 2017	42.54	42.90	42.45	42.62
1666	NASDAQ	ENZL	Mon, Apr 17, 2017	42.57	42.82	42.40	42.51
1665	NASDAQ	ENZL	Thu, Apr 13, 2017	42.34	42.55	42.30	42.31
1664	NASDAQ	ENZL	Wed, Apr 12, 2017	42.03	42.21	41.85	42.21
1663	NASDAQ	ENZL	Tue, Apr 11, 2017	42.23	42.23	42.00	42.17
1662	NASDAQ	ENZL	Mon, Apr 10, 2017	42.16	42.29	42.02	42.24
1661	NASDAQ	ENZL	Fri, Apr 7, 2017	42.36	42.41	42.13	42.15
1660	NASDAQ	ENZL	Thu, Apr 6, 2017	42.55	42.86	42.55	42.81
1659	NASDAQ	ENZL	Wed, Apr 5, 2017	42.45	42.67	42.44	42.49
1658	NASDAQ	ENZL	Tue, Apr 4, 2017	42.36	42.38	42.26	42.38
1657	NASDAQ	ENZL	Mon, Apr 3, 2017	42.18	42.44	42.18	42.40
1656	NASDAQ	ENZL	Fri, Mar 31, 2017	42.13	42.26	42.03	42.22
1655	NASDAQ	ENZL	Thu, Mar 30, 2017	41.93	42.29	41.93	42.04
1654	NASDAQ	ENZL	Wed, Mar 29, 2017	41.69	41.90	41.34	41.82
1653	NASDAQ	ENZL	Tue, Mar 28, 2017	41.43	41.50	41.31	41.43
1652	NASDAQ	ENZL	Mon, Mar 27, 2017	41.41	41.71	41.41	41.63
1651	NASDAQ	ENZL	Fri, Mar 24, 2017	41.40	41.58	41.40	41.44
1650	NASDAQ	ENZL	Thu, Mar 23, 2017	41.54	41.57	41.26	41.26
1649	NASDAQ	ENZL	Wed, Mar 22, 2017	41.45	41.75	41.41	41.57
1648	NASDAQ	ENZL	Tue, Mar 21, 2017	41.65	41.87	41.38	41.39
1647	NASDAQ	ENZL	Mon, Mar 20, 2017	41.38	41.50	41.27	41.37
1646	NASDAQ	ENZL	Fri, Mar 17, 2017	41.69	41.98	41.69	41.87
1645	NASDAQ	ENZL	Thu, Mar 16, 2017	41.76	41.76	41.49	41.63
1644	NASDAQ	ENZL	Wed, Mar 15, 2017	41.29	41.84	41.21	41.77
1643	NASDAQ	ENZL	Tue, Mar 14, 2017	41.29	41.36	41.19	41.22
1642	NASDAQ	ENZL	Mon, Mar 13, 2017	41.56	41.70	41.56	41.64
1641	NASDAQ	ENZL	Fri, Mar 10, 2017	41.31	41.48	41.26	41.43
1640	NASDAQ	ENZL	Thu, Mar 9, 2017	41.15	41.15	40.94	41.02
1639	NASDAQ	ENZL	Wed, Mar 8, 2017	41.57	41.60	41.28	41.29
1638	NASDAQ	ENZL	Tue, Mar 7, 2017	41.93	41.93	41.50	41.53
1637	NASDAQ	ENZL	Mon, Mar 6, 2017	42.10	42.10	41.88	41.94
1636	NASDAQ	ENZL	Fri, Mar 3, 2017	42.13	42.15	41.86	42.10
1635	NASDAQ	ENZL	Thu, Mar 2, 2017	42.43	42.52	42.24	42.29
1634	NASDAQ	ENZL	Wed, Mar 1, 2017	42.67	43.08	42.67	42.91
1633	NASDAQ	ENZL	Tue, Feb 28, 2017	43.09	43.39	43.01	43.14
1632	NASDAQ	ENZL	Mon, Feb 27, 2017	42.50	42.77	42.45	42.63
1631	NASDAQ	ENZL	Fri, Feb 24, 2017	42.38	42.51	42.38	42.42
1630	NASDAQ	ENZL	Thu, Feb 23, 2017	43.13	43.13	42.77	42.83
1629	NASDAQ	ENZL	Wed, Feb 22, 2017	42.26	42.52	42.14	42.36
1628	NASDAQ	ENZL	Tue, Feb 21, 2017	42.57	42.75	42.52	42.74
1627	NASDAQ	ENZL	Fri, Feb 17, 2017	42.93	42.93	42.56	42.61
1626	NASDAQ	ENZL	Thu, Feb 16, 2017	43.06	43.26	42.81	43.01
1625	NASDAQ	ENZL	Wed, Feb 15, 2017	43.01	43.67	43.01	43.67
1624	NASDAQ	ENZL	Tue, Feb 14, 2017	43.17	43.26	43.00	43.26
1623	NASDAQ	ENZL	Mon, Feb 13, 2017	43.21	43.21	42.92	43.13
1622	NASDAQ	ENZL	Fri, Feb 10, 2017	42.91	43.21	42.84	42.92
1621	NASDAQ	ENZL	Thu, Feb 9, 2017	43.20	43.34	43.00	43.20
1620	NASDAQ	ENZL	Wed, Feb 8, 2017	43.49	43.51	43.05	43.18
1619	NASDAQ	ENZL	Tue, Feb 7, 2017	43.37	43.49	43.20	43.39
1618	NASDAQ	ENZL	Mon, Feb 6, 2017	43.61	43.71	43.49	43.62
1617	NASDAQ	ENZL	Fri, Feb 3, 2017	43.71	43.86	43.53	43.65
1616	NASDAQ	ENZL	Thu, Feb 2, 2017	43.17	43.75	43.07	43.18
1615	NASDAQ	ENZL	Wed, Feb 1, 2017	43.02	43.22	42.81	43.03
1614	NASDAQ	ENZL	Tue, Jan 31, 2017	43.40	43.60	43.29	43.47
1613	NASDAQ	ENZL	Mon, Jan 30, 2017	43.20	43.33	43.06	43.27
1612	NASDAQ	ENZL	Fri, Jan 27, 2017	43.90	43.90	43.38	43.44
1611	NASDAQ	ENZL	Thu, Jan 26, 2017	43.45	43.45	43.06	43.30
1610	NASDAQ	ENZL	Wed, Jan 25, 2017	43.11	43.45	43.11	43.45
1609	NASDAQ	ENZL	Tue, Jan 24, 2017	42.98	43.23	42.98	43.02
1608	NASDAQ	ENZL	Mon, Jan 23, 2017	42.54	42.96	42.43	42.96
1607	NASDAQ	ENZL	Fri, Jan 20, 2017	42.25	42.38	42.07	42.27
1606	NASDAQ	ENZL	Thu, Jan 19, 2017	42.24	42.36	42.14	42.36
1605	NASDAQ	ENZL	Wed, Jan 18, 2017	42.37	42.48	42.07	42.07
1604	NASDAQ	ENZL	Tue, Jan 17, 2017	42.51	42.51	42.36	42.49
1603	NASDAQ	ENZL	Fri, Jan 13, 2017	41.80	41.99	41.64	41.97
1602	NASDAQ	ENZL	Thu, Jan 12, 2017	41.89	42.08	41.01	41.93
1601	NASDAQ	ENZL	Wed, Jan 11, 2017	41.32	41.77	41.11	41.63
1600	NASDAQ	ENZL	Tue, Jan 10, 2017	41.16	41.31	41.04	41.19
1599	NASDAQ	ENZL	Mon, Jan 9, 2017	41.00	41.16	40.84	41.12
1598	NASDAQ	ENZL	Fri, Jan 6, 2017	40.74	40.85	40.56	40.69
1597	NASDAQ	ENZL	Thu, Jan 5, 2017	40.51	40.96	40.39	40.96
1596	NASDAQ	ENZL	Wed, Jan 4, 2017	39.90	40.53	39.89	40.51
1595	NASDAQ	ENZL	Tue, Jan 3, 2017	39.52	39.93	39.52	39.87
1594	NASDAQ	ENZL	Fri, Dec 30, 2016	40.02	40.14	39.65	39.73
1593	NASDAQ	ENZL	Thu, Dec 29, 2016	39.84	40.11	39.84	40.07
1592	NASDAQ	ENZL	Wed, Dec 28, 2016	39.82	40.10	39.54	39.62
1591	NASDAQ	ENZL	Tue, Dec 27, 2016	39.41	39.82	39.41	39.56
1590	NASDAQ	ENZL	Fri, Dec 23, 2016	39.62	39.62	39.44	39.48
1589	NASDAQ	ENZL	Thu, Dec 22, 2016	39.62	39.64	39.34	39.51
1588	NASDAQ	ENZL	Wed, Dec 21, 2016	39.60	39.60	39.22	39.34
1587	NASDAQ	ENZL	Tue, Dec 20, 2016	40.49	40.71	40.49	40.66
1586	NASDAQ	ENZL	Mon, Dec 19, 2016	40.73	40.81	40.62	40.67
1585	NASDAQ	ENZL	Fri, Dec 16, 2016	40.97	40.97	40.50	40.61
1584	NASDAQ	ENZL	Thu, Dec 15, 2016	41.33	41.93	40.94	41.08
1583	NASDAQ	ENZL	Wed, Dec 14, 2016	42.50	42.51	41.51	41.81
1582	NASDAQ	ENZL	Tue, Dec 13, 2016	42.69	42.95	42.69	42.70
1581	NASDAQ	ENZL	Mon, Dec 12, 2016	42.65	42.86	42.59	42.67
1580	NASDAQ	ENZL	Fri, Dec 9, 2016	42.64	42.67	42.51	42.60
1579	NASDAQ	ENZL	Thu, Dec 8, 2016	43.00	43.00	42.76	42.92
1578	NASDAQ	ENZL	Wed, Dec 7, 2016	42.58	42.95	42.57	42.88
1577	NASDAQ	ENZL	Tue, Dec 6, 2016	42.46	42.58	42.43	42.53
1576	NASDAQ	ENZL	Mon, Dec 5, 2016	42.08	42.52	42.08	42.39
1575	NASDAQ	ENZL	Fri, Dec 2, 2016	42.53	42.74	42.42	42.63
1574	NASDAQ	ENZL	Thu, Dec 1, 2016	42.31	42.42	42.15	42.33
1573	NASDAQ	ENZL	Wed, Nov 30, 2016	42.48	42.54	42.19	42.24
1572	NASDAQ	ENZL	Tue, Nov 29, 2016	42.32	42.63	42.28	42.55
1571	NASDAQ	ENZL	Mon, Nov 28, 2016	42.38	42.42	42.11	42.35
1570	NASDAQ	ENZL	Fri, Nov 25, 2016	42.32	42.32	42.18	42.22
1569	NASDAQ	ENZL	Wed, Nov 23, 2016	41.34	41.64	41.34	41.60
1568	NASDAQ	ENZL	Tue, Nov 22, 2016	41.65	41.68	41.43	41.61
1567	NASDAQ	ENZL	Mon, Nov 21, 2016	41.88	42.00	41.81	41.94
1566	NASDAQ	ENZL	Fri, Nov 18, 2016	41.87	41.88	41.57	41.67
1565	NASDAQ	ENZL	Thu, Nov 17, 2016	41.59	41.75	41.32	41.41
1564	NASDAQ	ENZL	Wed, Nov 16, 2016	41.50	41.75	41.48	41.60
1563	NASDAQ	ENZL	Tue, Nov 15, 2016	41.34	41.72	41.34	41.72
1562	NASDAQ	ENZL	Mon, Nov 14, 2016	41.20	41.41	41.03	41.41
1561	NASDAQ	ENZL	Fri, Nov 11, 2016	41.34	41.34	40.85	41.04
1560	NASDAQ	ENZL	Thu, Nov 10, 2016	41.95	42.09	40.76	41.80
1559	NASDAQ	ENZL	Wed, Nov 9, 2016	42.91	43.11	42.29	42.78
1558	NASDAQ	ENZL	Tue, Nov 8, 2016	43.82	44.35	43.80	44.22
1557	NASDAQ	ENZL	Mon, Nov 7, 2016	43.59	43.84	43.50	43.84
1556	NASDAQ	ENZL	Fri, Nov 4, 2016	42.50	42.56	42.31	42.42
1555	NASDAQ	ENZL	Thu, Nov 3, 2016	43.10	43.10	42.86	42.92
1554	NASDAQ	ENZL	Wed, Nov 2, 2016	42.96	43.34	42.82	43.12
1553	NASDAQ	ENZL	Tue, Nov 1, 2016	42.80	42.92	42.52	42.72
1552	NASDAQ	ENZL	Mon, Oct 31, 2016	42.45	42.96	41.97	42.89
1551	NASDAQ	ENZL	Fri, Oct 28, 2016	42.71	43.04	42.71	42.97
1550	NASDAQ	ENZL	Thu, Oct 27, 2016	42.91	43.03	42.70	42.77
1549	NASDAQ	ENZL	Wed, Oct 26, 2016	42.78	43.04	42.63	42.63
1548	NASDAQ	ENZL	Tue, Oct 25, 2016	43.14	43.51	43.14	43.33
1547	NASDAQ	ENZL	Mon, Oct 24, 2016	43.24	43.24	42.76	42.88
1546	NASDAQ	ENZL	Fri, Oct 21, 2016	42.97	43.09	42.65	43.09
1545	NASDAQ	ENZL	Thu, Oct 20, 2016	43.49	43.59	43.17	43.34
1544	NASDAQ	ENZL	Wed, Oct 19, 2016	43.34	43.85	43.20	43.80
1543	NASDAQ	ENZL	Tue, Oct 18, 2016	43.70	43.70	43.32	43.32
1542	NASDAQ	ENZL	Mon, Oct 17, 2016	43.83	44.09	43.51	43.54
1541	NASDAQ	ENZL	Fri, Oct 14, 2016	43.86	44.00	43.74	43.75
1540	NASDAQ	ENZL	Thu, Oct 13, 2016	43.55	43.96	43.23	43.73
1539	NASDAQ	ENZL	Wed, Oct 12, 2016	43.34	43.68	43.34	43.54
1538	NASDAQ	ENZL	Tue, Oct 11, 2016	43.99	44.10	43.31	43.47
1537	NASDAQ	ENZL	Mon, Oct 10, 2016	44.29	44.29	43.82	44.17
1536	NASDAQ	ENZL	Fri, Oct 7, 2016	44.83	44.95	44.10	44.51
1535	NASDAQ	ENZL	Thu, Oct 6, 2016	44.91	44.92	44.45	44.92
1534	NASDAQ	ENZL	Wed, Oct 5, 2016	45.75	45.75	45.34	45.46
1533	NASDAQ	ENZL	Tue, Oct 4, 2016	46.62	46.62	45.97	46.01
1532	NASDAQ	ENZL	Mon, Oct 3, 2016	46.50	46.79	46.39	46.66
1531	NASDAQ	ENZL	Fri, Sep 30, 2016	46.85	47.07	46.68	46.85
1530	NASDAQ	ENZL	Thu, Sep 29, 2016	46.32	46.62	46.11	46.24
1529	NASDAQ	ENZL	Wed, Sep 28, 2016	46.02	46.29	45.83	46.29
1528	NASDAQ	ENZL	Tue, Sep 27, 2016	45.80	46.04	45.71	46.04
1527	NASDAQ	ENZL	Mon, Sep 26, 2016	45.80	46.04	45.52	45.85
1526	NASDAQ	ENZL	Fri, Sep 23, 2016	46.08	46.14	45.77	45.85
1525	NASDAQ	ENZL	Thu, Sep 22, 2016	47.01	47.25	46.57	46.67
1524	NASDAQ	ENZL	Wed, Sep 21, 2016	46.53	47.01	46.37	46.95
1523	NASDAQ	ENZL	Tue, Sep 20, 2016	46.98	47.04	46.64	46.74
1522	NASDAQ	ENZL	Mon, Sep 19, 2016	46.47	46.75	46.23	46.33
1521	NASDAQ	ENZL	Fri, Sep 16, 2016	45.89	46.01	45.74	45.93
1520	NASDAQ	ENZL	Thu, Sep 15, 2016	45.78	46.21	45.64	46.04
1519	NASDAQ	ENZL	Wed, Sep 14, 2016	45.50	46.00	45.50	45.76
1518	NASDAQ	ENZL	Tue, Sep 13, 2016	46.34	46.34	45.52	45.61
1517	NASDAQ	ENZL	Mon, Sep 12, 2016	46.65	47.34	46.14	47.12
1516	NASDAQ	ENZL	Fri, Sep 9, 2016	48.10	48.16	47.51	47.64
1515	NASDAQ	ENZL	Thu, Sep 8, 2016	49.19	49.19	48.49	48.78
1514	NASDAQ	ENZL	Wed, Sep 7, 2016	49.37	49.93	49.16	49.25
1513	NASDAQ	ENZL	Tue, Sep 6, 2016	48.04	48.79	48.02	48.78
1512	NASDAQ	ENZL	Fri, Sep 2, 2016	47.64	47.80	47.31	47.57
1511	NASDAQ	ENZL	Thu, Sep 1, 2016	47.05	47.21	46.89	47.09
1510	NASDAQ	ENZL	Wed, Aug 31, 2016	46.72	46.91	46.66	46.82
1509	NASDAQ	ENZL	Tue, Aug 30, 2016	46.83	46.86	46.47	46.56
1508	NASDAQ	ENZL	Mon, Aug 29, 2016	46.56	47.00	46.55	46.96
1507	NASDAQ	ENZL	Fri, Aug 26, 2016	47.57	47.88	46.60	46.73
1506	NASDAQ	ENZL	Thu, Aug 25, 2016	47.35	47.85	47.35	47.37
1505	NASDAQ	ENZL	Wed, Aug 24, 2016	47.48	47.68	47.22	47.29
1504	NASDAQ	ENZL	Tue, Aug 23, 2016	47.90	48.14	47.71	47.79
1503	NASDAQ	ENZL	Mon, Aug 22, 2016	47.39	47.65	47.39	47.55
1502	NASDAQ	ENZL	Fri, Aug 19, 2016	47.00	47.38	46.91	47.03
1501	NASDAQ	ENZL	Thu, Aug 18, 2016	47.10	47.25	46.96	47.19
1500	NASDAQ	ENZL	Wed, Aug 17, 2016	46.46	46.75	46.26	46.75
1499	NASDAQ	ENZL	Tue, Aug 16, 2016	46.27	46.67	46.08	46.39
1498	NASDAQ	ENZL	Mon, Aug 15, 2016	46.63	46.87	46.55	46.71
1497	NASDAQ	ENZL	Fri, Aug 12, 2016	46.77	46.82	46.28	46.49
1496	NASDAQ	ENZL	Thu, Aug 11, 2016	46.65	46.88	46.36	46.54
1495	NASDAQ	ENZL	Wed, Aug 10, 2016	46.40	46.67	46.31	46.31
1494	NASDAQ	ENZL	Tue, Aug 9, 2016	46.52	46.88	46.15	46.27
1493	NASDAQ	ENZL	Mon, Aug 8, 2016	45.97	46.68	45.90	45.99
1492	NASDAQ	ENZL	Fri, Aug 5, 2016	45.83	46.24	45.76	46.16
1491	NASDAQ	ENZL	Thu, Aug 4, 2016	45.92	46.89	45.92	46.06
1490	NASDAQ	ENZL	Wed, Aug 3, 2016	45.75	45.87	45.50	45.74
1489	NASDAQ	ENZL	Tue, Aug 2, 2016	46.45	46.55	46.17	46.30
1488	NASDAQ	ENZL	Mon, Aug 1, 2016	46.22	46.63	46.06	46.25
1487	NASDAQ	ENZL	Fri, Jul 29, 2016	45.97	46.75	45.75	46.52
1486	NASDAQ	ENZL	Thu, Jul 28, 2016	45.22	45.39	44.98	45.38
1485	NASDAQ	ENZL	Wed, Jul 27, 2016	45.27	45.87	44.95	45.35
1484	NASDAQ	ENZL	Tue, Jul 26, 2016	45.11	45.58	44.85	45.24
1483	NASDAQ	ENZL	Mon, Jul 25, 2016	44.65	44.87	44.40	44.72
1482	NASDAQ	ENZL	Fri, Jul 22, 2016	44.22	44.59	44.08	44.45
1481	NASDAQ	ENZL	Thu, Jul 21, 2016	44.25	44.31	43.94	44.09
1480	NASDAQ	ENZL	Wed, Jul 20, 2016	44.05	44.42	43.60	44.26
1479	NASDAQ	ENZL	Tue, Jul 19, 2016	44.05	44.15	43.90	44.10
1478	NASDAQ	ENZL	Mon, Jul 18, 2016	44.26	44.33	44.12	44.29
1477	NASDAQ	ENZL	Fri, Jul 15, 2016	44.34	44.41	44.09	44.25
1476	NASDAQ	ENZL	Thu, Jul 14, 2016	44.65	44.85	44.04	44.61
1475	NASDAQ	ENZL	Wed, Jul 13, 2016	45.48	45.48	44.96	45.02
1474	NASDAQ	ENZL	Tue, Jul 12, 2016	45.11	45.92	44.80	45.42
1473	NASDAQ	ENZL	Mon, Jul 11, 2016	44.92	44.92	44.61	44.70
1472	NASDAQ	ENZL	Fri, Jul 8, 2016	44.84	45.00	44.74	44.98
1471	NASDAQ	ENZL	Thu, Jul 7, 2016	44.18	44.73	44.05	44.21
1470	NASDAQ	ENZL	Wed, Jul 6, 2016	43.43	43.71	43.21	43.63
1469	NASDAQ	ENZL	Tue, Jul 5, 2016	43.56	43.76	43.41	43.54
1468	NASDAQ	ENZL	Fri, Jul 1, 2016	43.40	43.65	43.01	43.40
1467	NASDAQ	ENZL	Thu, Jun 30, 2016	42.80	43.12	42.66	43.03
1466	NASDAQ	ENZL	Wed, Jun 29, 2016	42.52	42.78	42.45	42.60
1465	NASDAQ	ENZL	Tue, Jun 28, 2016	41.74	42.96	40.46	41.70
1464	NASDAQ	ENZL	Mon, Jun 27, 2016	41.34	41.34	40.65	40.88
1463	NASDAQ	ENZL	Fri, Jun 24, 2016	41.77	42.92	41.35	41.72
1462	NASDAQ	ENZL	Thu, Jun 23, 2016	43.20	43.42	42.99	43.42
1461	NASDAQ	ENZL	Wed, Jun 22, 2016	42.67	42.69	42.40	42.52
1460	NASDAQ	ENZL	Tue, Jun 21, 2016	43.28	43.38	43.08	43.16
1459	NASDAQ	ENZL	Mon, Jun 20, 2016	43.39	43.50	43.17	43.18
1458	NASDAQ	ENZL	Fri, Jun 17, 2016	43.08	43.08	42.78	42.91
1457	NASDAQ	ENZL	Thu, Jun 16, 2016	42.69	43.21	42.51	43.06
1456	NASDAQ	ENZL	Wed, Jun 15, 2016	42.61	43.06	42.09	42.77
1455	NASDAQ	ENZL	Tue, Jun 14, 2016	42.57	42.58	41.98	42.21
1454	NASDAQ	ENZL	Mon, Jun 13, 2016	43.20	43.34	42.88	43.00
1453	NASDAQ	ENZL	Fri, Jun 10, 2016	43.57	43.79	43.12	43.22
1452	NASDAQ	ENZL	Thu, Jun 9, 2016	43.57	43.97	43.57	43.89
1451	NASDAQ	ENZL	Wed, Jun 8, 2016	43.30	43.50	43.30	43.45
1450	NASDAQ	ENZL	Tue, Jun 7, 2016	43.09	43.44	43.09	43.30
1449	NASDAQ	ENZL	Mon, Jun 6, 2016	43.22	43.25	42.83	43.10
1448	NASDAQ	ENZL	Fri, Jun 3, 2016	42.82	43.21	42.51	43.15
1447	NASDAQ	ENZL	Thu, Jun 2, 2016	42.06	42.28	42.05	42.20
1446	NASDAQ	ENZL	Wed, Jun 1, 2016	42.13	42.27	41.90	42.16
1445	NASDAQ	ENZL	Tue, May 31, 2016	41.83	42.17	41.27	41.97
1444	NASDAQ	ENZL	Fri, May 27, 2016	41.43	41.60	41.27	41.33
1443	NASDAQ	ENZL	Thu, May 26, 2016	41.44	41.55	41.30	41.38
1442	NASDAQ	ENZL	Wed, May 25, 2016	41.23	41.43	41.12	41.37
1441	NASDAQ	ENZL	Tue, May 24, 2016	40.96	41.10	40.86	41.00
1440	NASDAQ	ENZL	Mon, May 23, 2016	41.25	41.34	41.04	41.06
1439	NASDAQ	ENZL	Fri, May 20, 2016	41.26	41.42	41.19	41.29
1438	NASDAQ	ENZL	Thu, May 19, 2016	41.07	41.14	40.87	41.02
1437	NASDAQ	ENZL	Wed, May 18, 2016	41.67	41.95	41.35	41.35
1436	NASDAQ	ENZL	Tue, May 17, 2016	41.68	42.06	41.67	41.76
1435	NASDAQ	ENZL	Mon, May 16, 2016	40.90	41.59	40.90	41.56
1434	NASDAQ	ENZL	Fri, May 13, 2016	41.33	41.38	41.14	41.22
1433	NASDAQ	ENZL	Thu, May 12, 2016	41.93	41.95	41.44	41.60
1432	NASDAQ	ENZL	Wed, May 11, 2016	41.65	41.93	40.61	41.71
1431	NASDAQ	ENZL	Tue, May 10, 2016	41.07	41.47	40.25	41.35
1430	NASDAQ	ENZL	Mon, May 9, 2016	41.29	41.65	40.99	40.99
1429	NASDAQ	ENZL	Fri, May 6, 2016	41.53	41.84	41.43	41.79
1428	NASDAQ	ENZL	Thu, May 5, 2016	41.76	41.92	41.67	41.70
1427	NASDAQ	ENZL	Wed, May 4, 2016	41.54	41.71	41.21	41.36
1426	NASDAQ	ENZL	Tue, May 3, 2016	41.93	42.04	41.51	41.54
1425	NASDAQ	ENZL	Mon, May 2, 2016	42.02	42.29	41.88	42.18
1424	NASDAQ	ENZL	Fri, Apr 29, 2016	41.56	41.96	41.56	41.82
1423	NASDAQ	ENZL	Thu, Apr 28, 2016	41.32	41.85	40.52	41.44
1422	NASDAQ	ENZL	Wed, Apr 27, 2016	40.88	41.04	40.51	40.85
1421	NASDAQ	ENZL	Tue, Apr 26, 2016	41.34	41.41	41.19	41.28
1420	NASDAQ	ENZL	Mon, Apr 25, 2016	41.55	41.60	41.20	41.25
1419	NASDAQ	ENZL	Fri, Apr 22, 2016	41.60	41.64	41.24	41.48
1418	NASDAQ	ENZL	Thu, Apr 21, 2016	42.42	42.42	41.90	42.01
1417	NASDAQ	ENZL	Wed, Apr 20, 2016	42.71	43.37	42.60	42.67
1416	NASDAQ	ENZL	Tue, Apr 19, 2016	42.81	42.91	42.60	42.91
1415	NASDAQ	ENZL	Mon, Apr 18, 2016	42.05	42.24	41.80	42.19
1414	NASDAQ	ENZL	Fri, Apr 15, 2016	41.48	41.79	41.48	41.68
1413	NASDAQ	ENZL	Thu, Apr 14, 2016	41.43	41.44	41.30	41.36
1412	NASDAQ	ENZL	Wed, Apr 13, 2016	41.43	41.51	41.30	41.48
1411	NASDAQ	ENZL	Tue, Apr 12, 2016	40.88	41.25	40.70	41.22
1410	NASDAQ	ENZL	Mon, Apr 11, 2016	40.70	40.82	40.60	40.66
1409	NASDAQ	ENZL	Fri, Apr 8, 2016	40.46	40.55	40.29	40.42
1408	NASDAQ	ENZL	Thu, Apr 7, 2016	40.36	40.57	40.09	40.29
1407	NASDAQ	ENZL	Wed, Apr 6, 2016	40.67	40.74	40.38	40.74
1406	NASDAQ	ENZL	Tue, Apr 5, 2016	40.43	40.43	40.43	40.07
1405	NASDAQ	ENZL	Mon, Apr 4, 2016	40.86	40.86	40.42	40.43
1404	NASDAQ	ENZL	Fri, Apr 1, 2016	40.40	40.99	40.22	40.94
1403	NASDAQ	ENZL	Thu, Mar 31, 2016	41.20	41.40	41.19	41.11
1402	NASDAQ	ENZL	Wed, Mar 30, 2016	40.97	41.19	40.87	41.11
1401	NASDAQ	ENZL	Tue, Mar 29, 2016	39.72	40.51	39.71	40.49
1400	NASDAQ	ENZL	Mon, Mar 28, 2016	39.55	40.42	39.46	39.59
1399	NASDAQ	ENZL	Thu, Mar 24, 2016	39.27	39.34	39.20	39.35
1398	NASDAQ	ENZL	Wed, Mar 23, 2016	39.18	39.40	39.05	39.24
1397	NASDAQ	ENZL	Tue, Mar 22, 2016	39.58	39.60	39.41	39.47
1396	NASDAQ	ENZL	Mon, Mar 21, 2016	39.52	39.60	39.34	39.56
1395	NASDAQ	ENZL	Fri, Mar 18, 2016	39.42	39.63	39.37	39.46
1394	NASDAQ	ENZL	Thu, Mar 17, 2016	39.24	39.56	39.02	39.40
1393	NASDAQ	ENZL	Wed, Mar 16, 2016	38.13	38.84	37.88	38.84
1392	NASDAQ	ENZL	Tue, Mar 15, 2016	38.25	38.25	38.25	38.22
1391	NASDAQ	ENZL	Mon, Mar 14, 2016	38.50	38.62	38.50	38.52
1390	NASDAQ	ENZL	Fri, Mar 11, 2016	38.01	38.01	38.01	38.72
1389	NASDAQ	ENZL	Thu, Mar 10, 2016	38.16	38.17	37.87	38.04
1388	NASDAQ	ENZL	Wed, Mar 9, 2016	38.24	38.63	37.77	38.23
1387	NASDAQ	ENZL	Tue, Mar 8, 2016	38.19	38.33	38.00	38.33
1386	NASDAQ	ENZL	Mon, Mar 7, 2016	38.10	38.51	38.10	38.33
1385	NASDAQ	ENZL	Fri, Mar 4, 2016	38.07	38.59	38.07	38.45
1384	NASDAQ	ENZL	Thu, Mar 3, 2016	37.07	37.07	37.07	37.64
1383	NASDAQ	ENZL	Wed, Mar 2, 2016	36.72	37.07	36.49	36.87
1382	NASDAQ	ENZL	Tue, Mar 1, 2016	36.88	36.94	36.43	36.13
1381	NASDAQ	ENZL	Mon, Feb 29, 2016	36.39	36.39	36.02	36.47
1380	NASDAQ	ENZL	Fri, Feb 26, 2016	36.90	36.90	36.30	36.47
1379	NASDAQ	ENZL	Thu, Feb 25, 2016	36.54	37.01	36.54	37.01
1378	NASDAQ	ENZL	Wed, Feb 24, 2016	36.47	36.71	36.11	36.71
1377	NASDAQ	ENZL	Tue, Feb 23, 2016	36.16	36.35	36.07	36.25
1376	NASDAQ	ENZL	Mon, Feb 22, 2016	36.15	36.36	36.15	36.30
1375	NASDAQ	ENZL	Fri, Feb 19, 2016	35.42	35.92	35.42	35.82
1374	NASDAQ	ENZL	Thu, Feb 18, 2016	35.42	35.48	35.31	35.46
1373	NASDAQ	ENZL	Wed, Feb 17, 2016	35.16	35.57	35.16	35.57
1372	NASDAQ	ENZL	Tue, Feb 16, 2016	35.08	35.45	34.64	34.95
1371	NASDAQ	ENZL	Fri, Feb 12, 2016	34.52	34.56	34.30	34.54
1370	NASDAQ	ENZL	Thu, Feb 11, 2016	34.77	35.13	34.67	35.04
1369	NASDAQ	ENZL	Wed, Feb 10, 2016	35.03	35.21	35.03	35.13
1368	NASDAQ	ENZL	Tue, Feb 9, 2016	35.14	35.32	35.06	35.29
1367	NASDAQ	ENZL	Mon, Feb 8, 2016	35.07	35.21	34.93	35.19
1366	NASDAQ	ENZL	Fri, Feb 5, 2016	35.67	35.67	35.34	35.34
1365	NASDAQ	ENZL	Thu, Feb 4, 2016	35.91	36.09	35.91	36.04
1364	NASDAQ	ENZL	Wed, Feb 3, 2016	35.49	36.02	35.49	35.88
1363	NASDAQ	ENZL	Tue, Feb 2, 2016	35.08	35.08	34.82	34.88
1362	NASDAQ	ENZL	Mon, Feb 1, 2016	34.79	35.45	34.79	35.39
1361	NASDAQ	ENZL	Fri, Jan 29, 2016	35.07	35.07	34.79	35.07
1360	NASDAQ	ENZL	Thu, Jan 28, 2016	34.98	34.98	34.67	34.83
1359	NASDAQ	ENZL	Wed, Jan 27, 2016	35.10	35.16	34.32	34.41
1358	NASDAQ	ENZL	Tue, Jan 26, 2016	34.80	35.07	34.76	35.03
1357	NASDAQ	ENZL	Mon, Jan 25, 2016	34.82	34.99	34.71	34.77
1356	NASDAQ	ENZL	Fri, Jan 22, 2016	35.01	35.08	34.80	34.97
1355	NASDAQ	ENZL	Thu, Jan 21, 2016	34.05	34.86	33.97	34.64
1354	NASDAQ	ENZL	Wed, Jan 20, 2016	34.12	34.53	33.85	34.34
1353	NASDAQ	ENZL	Tue, Jan 19, 2016	34.83	34.83	34.50	34.65
1352	NASDAQ	ENZL	Fri, Jan 15, 2016	34.11	34.64	34.04	34.46
1351	NASDAQ	ENZL	Thu, Jan 14, 2016	34.41	34.78	34.28	34.64
1350	NASDAQ	ENZL	Wed, Jan 13, 2016	35.20	35.25	34.63	34.77
1349	NASDAQ	ENZL	Tue, Jan 12, 2016	35.08	35.09	34.72	35.09
1348	NASDAQ	ENZL	Mon, Jan 11, 2016	35.09	35.09	34.69	34.92
1347	NASDAQ	ENZL	Fri, Jan 8, 2016	35.16	35.25	34.89	34.89
1346	NASDAQ	ENZL	Thu, Jan 7, 2016	35.80	36.09	35.72	35.80
1345	NASDAQ	ENZL	Wed, Jan 6, 2016	36.39	36.45	36.20	36.21
1344	NASDAQ	ENZL	Tue, Jan 5, 2016	36.81	36.81	36.50	36.72
1343	NASDAQ	ENZL	Mon, Jan 4, 2016	37.32	37.36	36.90	37.20
1342	NASDAQ	ENZL	Thu, Dec 31, 2015	37.65	37.75	37.48	37.48
1341	NASDAQ	ENZL	Wed, Dec 30, 2015	37.64	37.69	37.56	37.60
1340	NASDAQ	ENZL	Tue, Dec 29, 2015	37.70	37.77	37.54	37.62
1339	NASDAQ	ENZL	Mon, Dec 28, 2015	37.21	37.21	36.90	36.99
1338	NASDAQ	ENZL	Thu, Dec 24, 2015	36.85	37.21	36.85	37.21
1337	NASDAQ	ENZL	Wed, Dec 23, 2015	36.51	36.94	36.51	36.94
1336	NASDAQ	ENZL	Tue, Dec 22, 2015	36.39	36.63	36.39	36.52
1335	NASDAQ	ENZL	Mon, Dec 21, 2015	36.39	36.39	36.06	36.27
1334	NASDAQ	ENZL	Fri, Dec 18, 2015	36.78	36.78	36.64	36.68
1333	NASDAQ	ENZL	Thu, Dec 17, 2015	36.83	36.83	36.35	36.45
1332	NASDAQ	ENZL	Wed, Dec 16, 2015	36.82	37.25	36.80	37.03
1331	NASDAQ	ENZL	Tue, Dec 15, 2015	36.71	36.97	36.71	36.88
1330	NASDAQ	ENZL	Mon, Dec 14, 2015	36.20	36.53	36.20	36.47
1329	NASDAQ	ENZL	Fri, Dec 11, 2015	36.37	36.37	36.13	36.13
1328	NASDAQ	ENZL	Thu, Dec 10, 2015	36.52	36.71	36.40	36.46
1327	NASDAQ	ENZL	Wed, Dec 9, 2015	36.12	36.50	35.61	36.44
1326	NASDAQ	ENZL	Tue, Dec 8, 2015	35.84	35.84	35.56	35.66
1325	NASDAQ	ENZL	Mon, Dec 7, 2015	36.20	36.20	35.88	35.94
1324	NASDAQ	ENZL	Fri, Dec 4, 2015	36.34	36.98	36.34	36.89
1323	NASDAQ	ENZL	Thu, Dec 3, 2015	36.22	36.48	36.22	36.39
1322	NASDAQ	ENZL	Wed, Dec 2, 2015	36.29	36.59	36.23	36.23
1321	NASDAQ	ENZL	Tue, Dec 1, 2015	36.47	36.70	36.41	36.70
1320	NASDAQ	ENZL	Mon, Nov 30, 2015	35.73	35.94	35.73	35.77
1319	NASDAQ	ENZL	Fri, Nov 27, 2015	35.50	35.50	35.37	35.50
1318	NASDAQ	ENZL	Wed, Nov 25, 2015	35.45	35.68	35.45	35.60
1317	NASDAQ	ENZL	Tue, Nov 24, 2015	35.48	35.72	35.43	35.71
1316	NASDAQ	ENZL	Mon, Nov 23, 2015	35.41	35.43	35.29	35.33
1315	NASDAQ	ENZL	Fri, Nov 20, 2015	35.48	35.49	35.28	35.34
1314	NASDAQ	ENZL	Thu, Nov 19, 2015	35.04	35.22	35.04	35.09
1313	NASDAQ	ENZL	Wed, Nov 18, 2015	34.64	34.77	34.44	34.65
1312	NASDAQ	ENZL	Tue, Nov 17, 2015	34.54	34.67	34.46	34.62
1311	NASDAQ	ENZL	Mon, Nov 16, 2015	34.57	34.78	34.57	34.78
1310	NASDAQ	ENZL	Fri, Nov 13, 2015	34.91	34.94	34.79	34.93
1309	NASDAQ	ENZL	Thu, Nov 12, 2015	35.06	35.15	34.96	35.11
1308	NASDAQ	ENZL	Wed, Nov 11, 2015	35.39	35.42	35.18	35.26
1307	NASDAQ	ENZL	Tue, Nov 10, 2015	35.13	35.29	35.09	35.15
1306	NASDAQ	ENZL	Mon, Nov 9, 2015	35.37	35.44	35.25	35.31
1305	NASDAQ	ENZL	Fri, Nov 6, 2015	35.55	35.55	35.40	35.54
1304	NASDAQ	ENZL	Thu, Nov 5, 2015	36.34	36.37	36.05	36.09
1303	NASDAQ	ENZL	Wed, Nov 4, 2015	36.09	36.46	35.76	35.97
1302	NASDAQ	ENZL	Tue, Nov 3, 2015	36.38	36.44	35.94	36.21
1301	NASDAQ	ENZL	Mon, Nov 2, 2015	36.32	36.51	36.20	36.37
1300	NASDAQ	ENZL	Fri, Oct 30, 2015	36.32	36.50	36.05	36.34
1299	NASDAQ	ENZL	Thu, Oct 29, 2015	35.92	36.09	35.87	36.08
1298	NASDAQ	ENZL	Wed, Oct 28, 2015	36.32	36.40	35.70	35.94
1297	NASDAQ	ENZL	Tue, Oct 27, 2015	36.71	36.80	36.46	36.59
1296	NASDAQ	ENZL	Mon, Oct 26, 2015	36.25	36.54	36.25	36.43
1295	NASDAQ	ENZL	Fri, Oct 23, 2015	36.36	36.38	36.20	36.30
1294	NASDAQ	ENZL	Thu, Oct 22, 2015	36.04	36.30	35.98	36.20
1293	NASDAQ	ENZL	Wed, Oct 21, 2015	35.65	35.81	35.52	35.52
1292	NASDAQ	ENZL	Tue, Oct 20, 2015	35.88	35.91	35.57	35.65
1291	NASDAQ	ENZL	Mon, Oct 19, 2015	35.57	35.60	35.45	35.50
1290	NASDAQ	ENZL	Fri, Oct 16, 2015	35.59	35.59	35.43	35.49
1289	NASDAQ	ENZL	Thu, Oct 15, 2015	35.31	35.57	35.31	35.54
1288	NASDAQ	ENZL	Wed, Oct 14, 2015	34.65	34.87	34.56	34.87
1287	NASDAQ	ENZL	Tue, Oct 13, 2015	33.90	34.24	33.90	33.98
1286	NASDAQ	ENZL	Mon, Oct 12, 2015	34.23	34.39	34.11	34.22
1285	NASDAQ	ENZL	Fri, Oct 9, 2015	33.68	33.78	33.66	33.78
1284	NASDAQ	ENZL	Thu, Oct 8, 2015	33.17	33.76	33.17	33.76
1283	NASDAQ	ENZL	Wed, Oct 7, 2015	33.46	33.78	33.36	33.39
1282	NASDAQ	ENZL	Tue, Oct 6, 2015	32.88	33.14	32.88	33.14
1281	NASDAQ	ENZL	Mon, Oct 5, 2015	32.72	32.92	32.72	32.87
1280	NASDAQ	ENZL	Fri, Oct 2, 2015	31.84	32.31	31.84	32.27
1279	NASDAQ	ENZL	Thu, Oct 1, 2015	31.91	31.91	31.66	31.90
1278	NASDAQ	ENZL	Wed, Sep 30, 2015	32.03	32.03	31.79	31.98
1277	NASDAQ	ENZL	Tue, Sep 29, 2015	31.95	32.03	31.64	31.79
1276	NASDAQ	ENZL	Mon, Sep 28, 2015	32.22	32.22	31.94	31.99
1275	NASDAQ	ENZL	Fri, Sep 25, 2015	32.42	32.49	32.29	32.40
1274	NASDAQ	ENZL	Thu, Sep 24, 2015	31.88	32.35	31.88	32.30
1273	NASDAQ	ENZL	Wed, Sep 23, 2015	31.87	31.87	31.68	31.74
1272	NASDAQ	ENZL	Tue, Sep 22, 2015	31.81	32.07	31.74	32.07
1271	NASDAQ	ENZL	Mon, Sep 21, 2015	32.30	32.39	32.17	32.20
1270	NASDAQ	ENZL	Fri, Sep 18, 2015	32.77	32.77	32.58	32.60
1269	NASDAQ	ENZL	Thu, Sep 17, 2015	32.25	32.57	32.17	32.35
1268	NASDAQ	ENZL	Wed, Sep 16, 2015	32.27	32.42	32.26	32.40
1267	NASDAQ	ENZL	Tue, Sep 15, 2015	31.84	32.28	31.84	32.28
1266	NASDAQ	ENZL	Mon, Sep 14, 2015	31.90	32.00	31.85	31.94
1265	NASDAQ	ENZL	Fri, Sep 11, 2015	31.68	31.91	31.60	31.89
1264	NASDAQ	ENZL	Thu, Sep 10, 2015	31.78	32.06	31.76	31.93
1263	NASDAQ	ENZL	Wed, Sep 9, 2015	32.56	32.65	32.11	32.13
1262	NASDAQ	ENZL	Tue, Sep 8, 2015	31.83	32.10	31.65	31.96
1261	NASDAQ	ENZL	Fri, Sep 4, 2015	31.40	31.54	31.08	31.15
1260	NASDAQ	ENZL	Thu, Sep 3, 2015	31.70	32.03	31.70	31.85
1259	NASDAQ	ENZL	Wed, Sep 2, 2015	31.75	31.87	31.61	31.73
1258	NASDAQ	ENZL	Tue, Sep 1, 2015	32.08	32.08	31.77	31.77
1257	NASDAQ	ENZL	Mon, Aug 31, 2015	32.48	32.48	31.97	32.22
1256	NASDAQ	ENZL	Fri, Aug 28, 2015	32.94	33.01	32.74	32.83
1255	NASDAQ	ENZL	Thu, Aug 27, 2015	32.82	33.02	32.64	32.99
1254	NASDAQ	ENZL	Wed, Aug 26, 2015	32.44	32.53	31.98	32.28
1253	NASDAQ	ENZL	Tue, Aug 25, 2015	32.82	33.31	32.39	32.39
1252	NASDAQ	ENZL	Mon, Aug 24, 2015	32.25	33.11	32.00	32.36
1251	NASDAQ	ENZL	Fri, Aug 21, 2015	34.24	34.52	34.02	34.04
1250	NASDAQ	ENZL	Thu, Aug 20, 2015	33.75	34.05	33.75	33.77
1249	NASDAQ	ENZL	Wed, Aug 19, 2015	33.71	34.14	33.53	33.87
1248	NASDAQ	ENZL	Tue, Aug 18, 2015	33.52	33.64	33.41	33.51
1247	NASDAQ	ENZL	Mon, Aug 17, 2015	33.59	33.76	33.51	33.75
1246	NASDAQ	ENZL	Fri, Aug 14, 2015	33.39	33.50	33.23	33.38
1245	NASDAQ	ENZL	Thu, Aug 13, 2015	33.55	33.65	33.43	33.59
1244	NASDAQ	ENZL	Wed, Aug 12, 2015	33.97	34.34	33.95	34.32
1243	NASDAQ	ENZL	Tue, Aug 11, 2015	34.15	34.32	33.77	33.87
1242	NASDAQ	ENZL	Mon, Aug 10, 2015	34.68	34.87	34.57	34.74
1241	NASDAQ	ENZL	Fri, Aug 7, 2015	34.33	34.76	34.25	34.70
1240	NASDAQ	ENZL	Thu, Aug 6, 2015	34.74	34.74	34.46	34.53
1239	NASDAQ	ENZL	Wed, Aug 5, 2015	35.03	35.03	34.59	34.69
1238	NASDAQ	ENZL	Tue, Aug 4, 2015	34.91	34.95	34.55	34.56
1237	NASDAQ	ENZL	Mon, Aug 3, 2015	35.20	35.27	35.03	35.08
1236	NASDAQ	ENZL	Fri, Jul 31, 2015	35.14	35.22	34.82	34.86
1235	NASDAQ	ENZL	Thu, Jul 30, 2015	34.73	34.82	34.52	34.70
1234	NASDAQ	ENZL	Wed, Jul 29, 2015	35.00	35.16	35.00	35.04
1233	NASDAQ	ENZL	Tue, Jul 28, 2015	34.81	35.10	34.73	35.00
1232	NASDAQ	ENZL	Mon, Jul 27, 2015	34.73	34.77	34.46	34.47
1231	NASDAQ	ENZL	Fri, Jul 24, 2015	34.69	34.75	34.44	34.46
1230	NASDAQ	ENZL	Thu, Jul 23, 2015	35.01	35.02	34.75	34.87
1229	NASDAQ	ENZL	Wed, Jul 22, 2015	34.78	34.88	34.70	34.83
1228	NASDAQ	ENZL	Tue, Jul 21, 2015	34.60	34.87	34.60	34.87
1227	NASDAQ	ENZL	Mon, Jul 20, 2015	34.26	34.56	34.26	34.35
1226	NASDAQ	ENZL	Fri, Jul 17, 2015	34.07	34.29	33.97	34.07
1225	NASDAQ	ENZL	Thu, Jul 16, 2015	34.10	34.13	33.84	33.91
1224	NASDAQ	ENZL	Wed, Jul 15, 2015	34.47	34.66	34.11	34.21
1223	NASDAQ	ENZL	Tue, Jul 14, 2015	34.58	34.62	34.43	34.56
1222	NASDAQ	ENZL	Mon, Jul 13, 2015	34.62	34.62	34.07	34.18
1221	NASDAQ	ENZL	Fri, Jul 10, 2015	34.22	34.49	34.21	34.48
1220	NASDAQ	ENZL	Thu, Jul 9, 2015	34.63	34.63	34.34	34.42
1219	NASDAQ	ENZL	Wed, Jul 8, 2015	34.42	34.71	34.42	34.48
1218	NASDAQ	ENZL	Tue, Jul 7, 2015	34.20	34.43	34.07	34.35
1217	NASDAQ	ENZL	Mon, Jul 6, 2015	34.68	34.82	34.47	34.52
1216	NASDAQ	ENZL	Thu, Jul 2, 2015	34.91	35.14	34.90	34.92
1215	NASDAQ	ENZL	Wed, Jul 1, 2015	35.13	35.13	34.77	34.82
1214	NASDAQ	ENZL	Tue, Jun 30, 2015	34.77	34.77	34.53	34.68
1213	NASDAQ	ENZL	Mon, Jun 29, 2015	34.94	34.98	34.72	34.83
1212	NASDAQ	ENZL	Fri, Jun 26, 2015	35.29	35.29	35.00	35.07
1211	NASDAQ	ENZL	Thu, Jun 25, 2015	35.48	35.48	35.29	35.31
1210	NASDAQ	ENZL	Wed, Jun 24, 2015	36.34	36.48	36.26	36.45
1209	NASDAQ	ENZL	Tue, Jun 23, 2015	36.08	36.32	35.90	36.30
1208	NASDAQ	ENZL	Mon, Jun 22, 2015	36.71	36.71	36.41	36.55
1207	NASDAQ	ENZL	Fri, Jun 19, 2015	36.88	36.88	36.55	36.56
1206	NASDAQ	ENZL	Thu, Jun 18, 2015	37.04	37.10	36.74	36.85
1205	NASDAQ	ENZL	Wed, Jun 17, 2015	37.08	37.27	36.62	37.15
1204	NASDAQ	ENZL	Tue, Jun 16, 2015	37.43	37.70	37.36	37.61
1203	NASDAQ	ENZL	Mon, Jun 15, 2015	37.81	37.81	37.45	37.64
1202	NASDAQ	ENZL	Fri, Jun 12, 2015	37.74	37.74	37.35	37.67
1201	NASDAQ	ENZL	Thu, Jun 11, 2015	38.05	38.11	37.62	37.89
1200	NASDAQ	ENZL	Wed, Jun 10, 2015	38.47	38.78	38.47	38.78
1199	NASDAQ	ENZL	Tue, Jun 9, 2015	38.63	38.68	38.43	38.61
1198	NASDAQ	ENZL	Mon, Jun 8, 2015	38.45	38.81	38.36	38.80
1197	NASDAQ	ENZL	Fri, Jun 5, 2015	38.12	38.35	38.03	38.06
1196	NASDAQ	ENZL	Thu, Jun 4, 2015	38.68	38.68	38.26	38.45
1195	NASDAQ	ENZL	Wed, Jun 3, 2015	38.63	38.95	38.54	38.58
1194	NASDAQ	ENZL	Tue, Jun 2, 2015	38.50	38.88	38.50	38.69
1193	NASDAQ	ENZL	Mon, Jun 1, 2015	38.33	38.33	37.91	37.91
1192	NASDAQ	ENZL	Fri, May 29, 2015	38.15	38.42	37.91	38.12
1191	NASDAQ	ENZL	Thu, May 28, 2015	38.07	38.30	37.90	38.03
1190	NASDAQ	ENZL	Wed, May 27, 2015	38.56	38.56	38.22	38.46
1189	NASDAQ	ENZL	Tue, May 26, 2015	39.13	39.13	38.57	38.61
1188	NASDAQ	ENZL	Fri, May 22, 2015	39.04	39.10	38.80	39.05
1187	NASDAQ	ENZL	Thu, May 21, 2015	39.00	39.25	38.73	39.17
1186	NASDAQ	ENZL	Wed, May 20, 2015	39.00	39.07	38.79	38.89
1185	NASDAQ	ENZL	Tue, May 19, 2015	39.30	39.30	39.01	39.09
1184	NASDAQ	ENZL	Mon, May 18, 2015	39.50	39.65	39.23	39.45
1183	NASDAQ	ENZL	Fri, May 15, 2015	39.72	39.91	39.52	39.76
1182	NASDAQ	ENZL	Thu, May 14, 2015	40.06	40.06	39.72	39.89
1181	NASDAQ	ENZL	Wed, May 13, 2015	39.54	39.81	39.50	39.65
1180	NASDAQ	ENZL	Tue, May 12, 2015	39.19	39.22	38.90	39.08
1179	NASDAQ	ENZL	Mon, May 11, 2015	39.19	39.24	38.93	39.04
1178	NASDAQ	ENZL	Fri, May 8, 2015	39.71	39.87	39.48	39.71
1177	NASDAQ	ENZL	Thu, May 7, 2015	39.50	39.53	39.26	39.46
1176	NASDAQ	ENZL	Wed, May 6, 2015	40.12	40.12	39.67	39.87
1175	NASDAQ	ENZL	Tue, May 5, 2015	40.36	40.48	40.19	40.38
1174	NASDAQ	ENZL	Mon, May 4, 2015	40.25	40.37	40.21	40.33
1173	NASDAQ	ENZL	Fri, May 1, 2015	40.52	40.56	40.29	40.38
1172	NASDAQ	ENZL	Thu, Apr 30, 2015	40.59	40.61	40.48	40.55
1171	NASDAQ	ENZL	Wed, Apr 29, 2015	40.50	40.82	40.50	40.62
1170	NASDAQ	ENZL	Tue, Apr 28, 2015	40.89	41.07	40.81	40.99
1169	NASDAQ	ENZL	Mon, Apr 27, 2015	40.33	40.68	40.33	40.50
1168	NASDAQ	ENZL	Fri, Apr 24, 2015	40.35	40.42	40.19	40.30
1167	NASDAQ	ENZL	Thu, Apr 23, 2015	40.10	40.29	40.00	40.25
1166	NASDAQ	ENZL	Wed, Apr 22, 2015	41.00	41.00	40.86	40.90
1165	NASDAQ	ENZL	Tue, Apr 21, 2015	41.04	41.14	40.86	40.96
1164	NASDAQ	ENZL	Mon, Apr 20, 2015	41.01	41.33	41.01	41.14
1163	NASDAQ	ENZL	Fri, Apr 17, 2015	41.48	41.50	41.15	41.30
1162	NASDAQ	ENZL	Thu, Apr 16, 2015	41.46	41.65	41.20	41.44
1161	NASDAQ	ENZL	Wed, Apr 15, 2015	40.78	41.15	40.73	41.09
1160	NASDAQ	ENZL	Tue, Apr 14, 2015	40.77	40.92	40.54	40.82
1159	NASDAQ	ENZL	Mon, Apr 13, 2015	40.19	40.28	40.02	40.15
1158	NASDAQ	ENZL	Fri, Apr 10, 2015	40.65	40.77	40.50	40.63
1157	NASDAQ	ENZL	Thu, Apr 9, 2015	40.99	40.99	40.53	40.78
1156	NASDAQ	ENZL	Wed, Apr 8, 2015	40.85	40.98	40.74	40.83
1155	NASDAQ	ENZL	Tue, Apr 7, 2015	40.82	40.82	40.30	40.39
1154	NASDAQ	ENZL	Mon, Apr 6, 2015	40.54	40.93	40.54	40.65
1153	NASDAQ	ENZL	Thu, Apr 2, 2015	40.02	40.35	40.02	40.25
1152	NASDAQ	ENZL	Wed, Apr 1, 2015	40.05	40.26	39.96	40.12
1151	NASDAQ	ENZL	Tue, Mar 31, 2015	40.22	40.30	40.03	40.06
1150	NASDAQ	ENZL	Mon, Mar 30, 2015	40.59	40.63	40.15	40.28
1149	NASDAQ	ENZL	Fri, Mar 27, 2015	40.91	40.96	40.52	40.93
1148	NASDAQ	ENZL	Thu, Mar 26, 2015	40.85	40.99	40.50	40.70
1147	NASDAQ	ENZL	Wed, Mar 25, 2015	41.19	41.33	40.69	40.71
1146	NASDAQ	ENZL	Tue, Mar 24, 2015	41.38	41.65	41.14	41.31
1145	NASDAQ	ENZL	Mon, Mar 23, 2015	41.15	41.50	40.99	41.46
1144	NASDAQ	ENZL	Fri, Mar 20, 2015	40.75	41.17	40.49	40.97
1143	NASDAQ	ENZL	Thu, Mar 19, 2015	40.06	40.06	39.57	39.90
1142	NASDAQ	ENZL	Wed, Mar 18, 2015	39.47	40.55	39.47	40.55
1141	NASDAQ	ENZL	Tue, Mar 17, 2015	39.89	40.07	39.65	39.79
1140	NASDAQ	ENZL	Mon, Mar 16, 2015	40.25	40.52	40.20	40.43
1139	NASDAQ	ENZL	Fri, Mar 13, 2015	39.94	39.94	39.67	39.71
1138	NASDAQ	ENZL	Thu, Mar 12, 2015	40.20	40.40	39.98	40.19
1137	NASDAQ	ENZL	Wed, Mar 11, 2015	39.24	39.24	38.77	38.89
1136	NASDAQ	ENZL	Tue, Mar 10, 2015	39.68	39.74	39.21	39.21
1135	NASDAQ	ENZL	Mon, Mar 9, 2015	40.19	40.35	40.05	40.30
1134	NASDAQ	ENZL	Fri, Mar 6, 2015	40.52	40.52	39.95	39.95
1133	NASDAQ	ENZL	Thu, Mar 5, 2015	40.62	40.70	40.35	40.50
1132	NASDAQ	ENZL	Wed, Mar 4, 2015	41.12	41.15	40.87	41.10
1131	NASDAQ	ENZL	Tue, Mar 3, 2015	41.01	41.28	41.01	41.05
1130	NASDAQ	ENZL	Mon, Mar 2, 2015	41.05	41.22	40.82	41.02
1129	NASDAQ	ENZL	Fri, Feb 27, 2015	40.87	41.12	40.87	40.95
1128	NASDAQ	ENZL	Thu, Feb 26, 2015	40.84	40.95	40.65	40.75
1127	NASDAQ	ENZL	Wed, Feb 25, 2015	40.47	40.81	40.47	40.58
1126	NASDAQ	ENZL	Tue, Feb 24, 2015	39.54	39.63	39.28	39.62
1125	NASDAQ	ENZL	Mon, Feb 23, 2015	39.89	39.96	39.71	39.82
1124	NASDAQ	ENZL	Fri, Feb 20, 2015	39.88	40.12	39.88	39.96
1123	NASDAQ	ENZL	Thu, Feb 19, 2015	39.74	39.91	39.62	39.72
1122	NASDAQ	ENZL	Wed, Feb 18, 2015	39.86	40.06	39.67	39.99
1121	NASDAQ	ENZL	Tue, Feb 17, 2015	40.05	40.34	39.91	40.11
1120	NASDAQ	ENZL	Fri, Feb 13, 2015	39.93	39.98	39.83	39.85
1119	NASDAQ	ENZL	Thu, Feb 12, 2015	39.17	39.87	39.17	39.73
1118	NASDAQ	ENZL	Wed, Feb 11, 2015	39.62	39.63	39.42	39.52
1117	NASDAQ	ENZL	Tue, Feb 10, 2015	39.48	39.77	39.48	39.73
1116	NASDAQ	ENZL	Mon, Feb 9, 2015	39.55	39.62	39.49	39.49
1115	NASDAQ	ENZL	Fri, Feb 6, 2015	39.82	39.86	39.33	39.46
1114	NASDAQ	ENZL	Thu, Feb 5, 2015	39.67	39.96	39.54	39.89
1113	NASDAQ	ENZL	Wed, Feb 4, 2015	39.37	39.57	39.25	39.44
1112	NASDAQ	ENZL	Tue, Feb 3, 2015	38.87	39.86	38.78	39.71
1111	NASDAQ	ENZL	Mon, Feb 2, 2015	38.64	38.97	38.54	38.68
1110	NASDAQ	ENZL	Fri, Jan 30, 2015	38.44	38.65	38.28	38.55
1109	NASDAQ	ENZL	Thu, Jan 29, 2015	39.00	39.00	38.64	38.87
1108	NASDAQ	ENZL	Wed, Jan 28, 2015	40.19	40.28	39.50	39.50
1107	NASDAQ	ENZL	Tue, Jan 27, 2015	39.39	39.62	39.39	39.51
1106	NASDAQ	ENZL	Mon, Jan 26, 2015	39.13	39.33	39.13	39.25
1105	NASDAQ	ENZL	Fri, Jan 23, 2015	39.18	39.34	39.10	39.10
1104	NASDAQ	ENZL	Thu, Jan 22, 2015	39.64	39.64	39.31	39.35
1103	NASDAQ	ENZL	Wed, Jan 21, 2015	40.43	40.43	39.75	39.87
1102	NASDAQ	ENZL	Tue, Jan 20, 2015	40.46	40.46	39.88	40.09
1101	NASDAQ	ENZL	Fri, Jan 16, 2015	40.59	40.76	40.52	40.72
1100	NASDAQ	ENZL	Thu, Jan 15, 2015	40.77	40.99	40.59	40.79
1099	NASDAQ	ENZL	Wed, Jan 14, 2015	40.22	40.38	40.19	40.29
1098	NASDAQ	ENZL	Tue, Jan 13, 2015	40.41	40.42	40.08	40.08
1097	NASDAQ	ENZL	Mon, Jan 12, 2015	40.21	40.33	40.09	40.33
1096	NASDAQ	ENZL	Fri, Jan 9, 2015	40.38	40.38	40.22	40.26
1095	NASDAQ	ENZL	Thu, Jan 8, 2015	40.26	40.46	40.26	40.35
1094	NASDAQ	ENZL	Wed, Jan 7, 2015	39.89	40.03	39.69	40.01
1093	NASDAQ	ENZL	Tue, Jan 6, 2015	39.77	40.05	39.77	39.88
1092	NASDAQ	ENZL	Mon, Jan 5, 2015	39.60	39.77	39.48	39.51
1091	NASDAQ	ENZL	Fri, Jan 2, 2015	39.62	39.63	39.21	39.63
1090	NASDAQ	ENZL	Wed, Dec 31, 2014	40.12	40.23	39.88	39.98
1089	NASDAQ	ENZL	Tue, Dec 30, 2014	40.15	40.29	40.04	40.06
1088	NASDAQ	ENZL	Mon, Dec 29, 2014	40.00	40.28	39.97	40.00
1087	NASDAQ	ENZL	Fri, Dec 26, 2014	39.48	39.78	39.48	39.61
1086	NASDAQ	ENZL	Wed, Dec 24, 2014	39.38	39.64	39.38	39.52
1085	NASDAQ	ENZL	Tue, Dec 23, 2014	39.53	39.59	39.28	39.30
1084	NASDAQ	ENZL	Mon, Dec 22, 2014	39.68	39.75	39.43	39.51
1083	NASDAQ	ENZL	Fri, Dec 19, 2014	39.76	39.76	39.42	39.60
1082	NASDAQ	ENZL	Thu, Dec 18, 2014	39.65	39.82	39.49	39.79
1081	NASDAQ	ENZL	Wed, Dec 17, 2014	39.35	39.64	38.90	39.20
1080	NASDAQ	ENZL	Tue, Dec 16, 2014	40.46	40.71	40.33	40.35
1079	NASDAQ	ENZL	Mon, Dec 15, 2014	40.41	40.41	40.02	40.04
1078	NASDAQ	ENZL	Fri, Dec 12, 2014	40.45	40.51	40.33	40.33
1077	NASDAQ	ENZL	Thu, Dec 11, 2014	40.56	40.72	40.52	40.53
1076	NASDAQ	ENZL	Wed, Dec 10, 2014	40.08	40.54	39.80	40.53
1075	NASDAQ	ENZL	Tue, Dec 9, 2014	39.94	40.28	39.94	40.03
1074	NASDAQ	ENZL	Mon, Dec 8, 2014	39.95	39.95	39.68	39.73
1073	NASDAQ	ENZL	Fri, Dec 5, 2014	40.16	40.31	40.12	40.16
1072	NASDAQ	ENZL	Thu, Dec 4, 2014	40.35	40.63	40.34	40.48
1071	NASDAQ	ENZL	Wed, Dec 3, 2014	40.30	40.44	40.28	40.29
1070	NASDAQ	ENZL	Tue, Dec 2, 2014	40.22	40.22	39.83	40.06
1069	NASDAQ	ENZL	Mon, Dec 1, 2014	40.19	40.42	40.14	40.30
1068	NASDAQ	ENZL	Fri, Nov 28, 2014	40.19	40.19	40.01	40.01
1067	NASDAQ	ENZL	Wed, Nov 26, 2014	40.24	40.52	40.24	40.50
1066	NASDAQ	ENZL	Tue, Nov 25, 2014	39.93	40.22	39.86	39.98
1065	NASDAQ	ENZL	Mon, Nov 24, 2014	40.50	40.65	40.43	40.59
1064	NASDAQ	ENZL	Fri, Nov 21, 2014	41.11	41.15	40.89	40.89
1063	NASDAQ	ENZL	Thu, Nov 20, 2014	41.03	41.25	41.01	41.14
1062	NASDAQ	ENZL	Wed, Nov 19, 2014	41.17	41.23	40.88	40.97
1061	NASDAQ	ENZL	Tue, Nov 18, 2014	41.35	41.48	41.35	41.37
1060	NASDAQ	ENZL	Mon, Nov 17, 2014	41.23	41.33	41.14	41.23
1059	NASDAQ	ENZL	Fri, Nov 14, 2014	40.63	41.21	40.63	41.15
1058	NASDAQ	ENZL	Thu, Nov 13, 2014	40.78	40.97	40.78	40.97
1057	NASDAQ	ENZL	Wed, Nov 12, 2014	40.73	41.09	40.73	40.96
1056	NASDAQ	ENZL	Tue, Nov 11, 2014	40.44	40.77	40.44	40.61
1055	NASDAQ	ENZL	Mon, Nov 10, 2014	40.27	40.41	40.10	40.17
1054	NASDAQ	ENZL	Fri, Nov 7, 2014	39.29	39.68	39.29	39.60
1053	NASDAQ	ENZL	Thu, Nov 6, 2014	39.58	39.58	39.22	39.36
1052	NASDAQ	ENZL	Wed, Nov 5, 2014	39.37	39.55	39.08	39.54
1051	NASDAQ	ENZL	Tue, Nov 4, 2014	39.78	39.92	39.72	39.84
1050	NASDAQ	ENZL	Mon, Nov 3, 2014	39.50	39.63	39.45	39.45
1049	NASDAQ	ENZL	Fri, Oct 31, 2014	39.62	39.79	39.58	39.78
1048	NASDAQ	ENZL	Thu, Oct 30, 2014	39.51	39.90	39.51	39.88
1047	NASDAQ	ENZL	Wed, Oct 29, 2014	40.07	40.27	39.42	39.42
1046	NASDAQ	ENZL	Tue, Oct 28, 2014	39.85	40.06	39.85	40.02
1045	NASDAQ	ENZL	Mon, Oct 27, 2014	39.76	39.79	39.54	39.77
1044	NASDAQ	ENZL	Fri, Oct 24, 2014	39.44	39.64	39.44	39.61
1043	NASDAQ	ENZL	Thu, Oct 23, 2014	39.30	39.30	39.00	39.02
1042	NASDAQ	ENZL	Wed, Oct 22, 2014	39.42	39.64	39.30	39.31
1041	NASDAQ	ENZL	Tue, Oct 21, 2014	39.80	39.81	39.36	39.43
1040	NASDAQ	ENZL	Mon, Oct 20, 2014	38.66	39.12	38.66	39.09
1039	NASDAQ	ENZL	Fri, Oct 17, 2014	38.81	38.81	38.40	38.48
1038	NASDAQ	ENZL	Thu, Oct 16, 2014	37.86	38.64	37.83	38.38
1037	NASDAQ	ENZL	Wed, Oct 15, 2014	38.13	38.71	37.99	38.67
1036	NASDAQ	ENZL	Tue, Oct 14, 2014	38.07	38.07	37.68	37.82
1035	NASDAQ	ENZL	Mon, Oct 13, 2014	38.50	38.54	38.11	38.11
1034	NASDAQ	ENZL	Fri, Oct 10, 2014	38.24	38.53	38.10	38.10
1033	NASDAQ	ENZL	Thu, Oct 9, 2014	38.91	39.18	38.50	38.51
1032	NASDAQ	ENZL	Wed, Oct 8, 2014	38.30	39.15	38.30	39.11
1031	NASDAQ	ENZL	Tue, Oct 7, 2014	38.48	38.49	38.25	38.29
1030	NASDAQ	ENZL	Mon, Oct 6, 2014	38.20	38.44	38.20	38.44
1029	NASDAQ	ENZL	Fri, Oct 3, 2014	38.17	38.42	38.09	38.29
1028	NASDAQ	ENZL	Thu, Oct 2, 2014	38.67	38.93	38.46	38.77
1027	NASDAQ	ENZL	Wed, Oct 1, 2014	38.62	38.79	38.30	38.32
1026	NASDAQ	ENZL	Tue, Sep 30, 2014	38.20	38.51	38.20	38.49
1025	NASDAQ	ENZL	Mon, Sep 29, 2014	38.23	38.50	38.23	38.24
1024	NASDAQ	ENZL	Fri, Sep 26, 2014	38.95	38.95	38.74	38.88
1023	NASDAQ	ENZL	Thu, Sep 25, 2014	39.28	39.28	38.99	39.05
1022	NASDAQ	ENZL	Wed, Sep 24, 2014	39.67	39.97	39.67	39.90
1021	NASDAQ	ENZL	Tue, Sep 23, 2014	39.72	39.72	39.46	39.54
1020	NASDAQ	ENZL	Mon, Sep 22, 2014	39.74	39.95	39.74	39.85
1019	NASDAQ	ENZL	Fri, Sep 19, 2014	39.52	39.52	39.09	39.17
1018	NASDAQ	ENZL	Thu, Sep 18, 2014	39.23	39.33	39.07	39.25
1017	NASDAQ	ENZL	Wed, Sep 17, 2014	39.34	39.34	38.86	38.96
1016	NASDAQ	ENZL	Tue, Sep 16, 2014	39.48	40.00	39.36	39.86
1015	NASDAQ	ENZL	Mon, Sep 15, 2014	39.84	39.99	39.74	39.86
1014	NASDAQ	ENZL	Fri, Sep 12, 2014	39.92	39.92	39.67	39.74
1013	NASDAQ	ENZL	Thu, Sep 11, 2014	40.33	40.33	40.16	40.27
1012	NASDAQ	ENZL	Wed, Sep 10, 2014	40.23	40.45	40.23	40.39
1011	NASDAQ	ENZL	Tue, Sep 9, 2014	40.50	40.59	40.33	40.43
1010	NASDAQ	ENZL	Mon, Sep 8, 2014	40.87	40.87	40.62	40.80
1009	NASDAQ	ENZL	Fri, Sep 5, 2014	40.72	40.94	40.65	40.91
1008	NASDAQ	ENZL	Thu, Sep 4, 2014	40.49	40.82	40.42	40.47
1007	NASDAQ	ENZL	Wed, Sep 3, 2014	40.60	40.65	40.44	40.64
1006	NASDAQ	ENZL	Tue, Sep 2, 2014	40.85	40.85	40.46	40.65
1005	NASDAQ	ENZL	Fri, Aug 29, 2014	40.92	40.92	40.77	40.83
1004	NASDAQ	ENZL	Thu, Aug 28, 2014	41.13	41.14	40.91	41.05
1003	NASDAQ	ENZL	Wed, Aug 27, 2014	41.02	41.18	41.02	41.05
1002	NASDAQ	ENZL	Tue, Aug 26, 2014	40.69	40.69	40.47	40.48
1001	NASDAQ	ENZL	Mon, Aug 25, 2014	40.51	40.59	40.41	40.41
1000	NASDAQ	ENZL	Fri, Aug 22, 2014	40.54	40.75	40.45	40.60
999	NASDAQ	ENZL	Thu, Aug 21, 2014	40.47	40.60	40.47	40.59
998	NASDAQ	ENZL	Wed, Aug 20, 2014	40.30	40.57	40.30	40.52
997	NASDAQ	ENZL	Tue, Aug 19, 2014	40.37	40.51	40.35	40.38
996	NASDAQ	ENZL	Mon, Aug 18, 2014	40.25	40.33	40.17	40.24
995	NASDAQ	ENZL	Fri, Aug 15, 2014	40.41	40.44	40.18	40.36
994	NASDAQ	ENZL	Thu, Aug 14, 2014	40.11	40.25	40.11	40.14
993	NASDAQ	ENZL	Wed, Aug 13, 2014	39.79	40.04	39.73	39.90
992	NASDAQ	ENZL	Tue, Aug 12, 2014	39.73	39.73	39.60	39.64
991	NASDAQ	ENZL	Mon, Aug 11, 2014	39.89	40.02	39.77	39.78
990	NASDAQ	ENZL	Fri, Aug 8, 2014	40.01	40.10	39.93	40.03
989	NASDAQ	ENZL	Thu, Aug 7, 2014	40.08	40.32	40.04	40.16
988	NASDAQ	ENZL	Wed, Aug 6, 2014	39.90	40.24	39.89	40.16
987	NASDAQ	ENZL	Tue, Aug 5, 2014	40.39	40.39	39.96	40.06
986	NASDAQ	ENZL	Mon, Aug 4, 2014	40.27	40.34	40.05	40.28
985	NASDAQ	ENZL	Fri, Aug 1, 2014	40.29	40.65	40.21	40.29
984	NASDAQ	ENZL	Thu, Jul 31, 2014	40.65	40.75	40.58	40.60
983	NASDAQ	ENZL	Wed, Jul 30, 2014	40.82	40.82	40.57	40.65
982	NASDAQ	ENZL	Tue, Jul 29, 2014	41.16	41.16	40.84	40.85
981	NASDAQ	ENZL	Mon, Jul 28, 2014	41.47	41.50	41.38	41.45
980	NASDAQ	ENZL	Fri, Jul 25, 2014	41.56	41.57	41.43	41.57
979	NASDAQ	ENZL	Thu, Jul 24, 2014	41.58	41.58	41.36	41.39
978	NASDAQ	ENZL	Wed, Jul 23, 2014	41.60	41.74	41.60	41.69
977	NASDAQ	ENZL	Tue, Jul 22, 2014	41.57	41.67	41.38	41.46
976	NASDAQ	ENZL	Mon, Jul 21, 2014	41.34	41.64	41.34	41.55
975	NASDAQ	ENZL	Fri, Jul 18, 2014	41.25	41.45	41.18	41.43
974	NASDAQ	ENZL	Thu, Jul 17, 2014	41.41	41.58	41.27	41.27
973	NASDAQ	ENZL	Wed, Jul 16, 2014	41.70	41.70	41.58	41.63
972	NASDAQ	ENZL	Tue, Jul 15, 2014	42.04	42.12	41.78	41.86
971	NASDAQ	ENZL	Mon, Jul 14, 2014	42.18	42.25	42.02	42.09
970	NASDAQ	ENZL	Fri, Jul 11, 2014	42.00	42.08	41.92	42.01
969	NASDAQ	ENZL	Thu, Jul 10, 2014	42.06	42.29	42.01	42.22
968	NASDAQ	ENZL	Wed, Jul 9, 2014	42.29	42.41	42.16	42.29
967	NASDAQ	ENZL	Tue, Jul 8, 2014	42.46	42.58	42.34	42.48
966	NASDAQ	ENZL	Mon, Jul 7, 2014	42.39	42.60	42.39	42.46
965	NASDAQ	ENZL	Thu, Jul 3, 2014	42.21	42.54	42.21	42.47
964	NASDAQ	ENZL	Wed, Jul 2, 2014	42.28	42.36	42.12	42.25
963	NASDAQ	ENZL	Tue, Jul 1, 2014	42.12	42.47	42.12	42.35
962	NASDAQ	ENZL	Mon, Jun 30, 2014	41.85	42.13	41.61	42.13
961	NASDAQ	ENZL	Fri, Jun 27, 2014	42.16	42.19	42.00	42.18
960	NASDAQ	ENZL	Thu, Jun 26, 2014	41.84	42.03	41.84	42.01
959	NASDAQ	ENZL	Wed, Jun 25, 2014	41.42	41.81	41.42	41.72
958	NASDAQ	ENZL	Tue, Jun 24, 2014	42.45	42.53	42.38	42.38
957	NASDAQ	ENZL	Mon, Jun 23, 2014	42.75	42.75	42.53	42.63
956	NASDAQ	ENZL	Fri, Jun 20, 2014	42.77	42.81	42.56	42.80
955	NASDAQ	ENZL	Thu, Jun 19, 2014	43.16	43.30	43.12	43.22
954	NASDAQ	ENZL	Wed, Jun 18, 2014	43.03	43.33	42.93	43.29
953	NASDAQ	ENZL	Tue, Jun 17, 2014	42.81	43.19	42.81	42.91
952	NASDAQ	ENZL	Mon, Jun 16, 2014	42.86	43.15	42.86	42.93
951	NASDAQ	ENZL	Fri, Jun 13, 2014	42.90	42.91	42.70	42.81
950	NASDAQ	ENZL	Thu, Jun 12, 2014	42.98	43.18	42.96	43.09
949	NASDAQ	ENZL	Wed, Jun 11, 2014	42.30	42.38	42.21	42.32
948	NASDAQ	ENZL	Tue, Jun 10, 2014	42.00	42.24	42.00	42.22
947	NASDAQ	ENZL	Mon, Jun 9, 2014	42.08	42.26	42.08	42.21
946	NASDAQ	ENZL	Fri, Jun 6, 2014	42.20	42.29	42.18	42.21
945	NASDAQ	ENZL	Thu, Jun 5, 2014	41.82	42.12	41.67	42.00
944	NASDAQ	ENZL	Wed, Jun 4, 2014	41.48	41.77	41.45	41.66
943	NASDAQ	ENZL	Tue, Jun 3, 2014	41.88	41.96	41.62	41.70
942	NASDAQ	ENZL	Mon, Jun 2, 2014	42.01	42.18	41.90	41.95
941	NASDAQ	ENZL	Fri, May 30, 2014	42.30	42.31	42.22	42.31
940	NASDAQ	ENZL	Thu, May 29, 2014	42.25	42.30	42.09	42.22
939	NASDAQ	ENZL	Wed, May 28, 2014	42.36	42.40	42.26	42.36
938	NASDAQ	ENZL	Tue, May 27, 2014	42.35	42.35	42.20	42.27
937	NASDAQ	ENZL	Fri, May 23, 2014	42.36	42.49	42.36	42.41
936	NASDAQ	ENZL	Thu, May 22, 2014	42.22	42.33	42.15	42.25
935	NASDAQ	ENZL	Wed, May 21, 2014	42.16	42.25	42.04	42.23
934	NASDAQ	ENZL	Tue, May 20, 2014	42.48	42.48	41.96	42.25
933	NASDAQ	ENZL	Mon, May 19, 2014	43.00	43.13	42.79	43.05
932	NASDAQ	ENZL	Fri, May 16, 2014	43.26	43.32	43.15	43.23
931	NASDAQ	ENZL	Thu, May 15, 2014	43.44	43.44	43.01	43.21
930	NASDAQ	ENZL	Wed, May 14, 2014	43.45	43.57	43.41	43.47
929	NASDAQ	ENZL	Tue, May 13, 2014	43.35	43.46	43.26	43.29
928	NASDAQ	ENZL	Mon, May 12, 2014	42.80	43.14	42.69	43.09
927	NASDAQ	ENZL	Fri, May 9, 2014	42.86	42.96	42.57	42.64
926	NASDAQ	ENZL	Thu, May 8, 2014	43.06	43.25	42.97	43.16
925	NASDAQ	ENZL	Wed, May 7, 2014	43.40	43.53	43.31	43.49
924	NASDAQ	ENZL	Tue, May 6, 2014	43.27	43.75	43.27	43.43
923	NASDAQ	ENZL	Mon, May 5, 2014	43.37	43.65	43.28	43.59
922	NASDAQ	ENZL	Fri, May 2, 2014	43.58	43.79	43.53	43.76
921	NASDAQ	ENZL	Thu, May 1, 2014	43.00	43.46	43.00	43.32
920	NASDAQ	ENZL	Wed, Apr 30, 2014	43.06	43.50	43.06	43.41
919	NASDAQ	ENZL	Tue, Apr 29, 2014	42.51	42.55	42.40	42.52
918	NASDAQ	ENZL	Mon, Apr 28, 2014	42.21	42.25	41.93	42.23
917	NASDAQ	ENZL	Fri, Apr 25, 2014	42.45	42.73	42.45	42.60
916	NASDAQ	ENZL	Thu, Apr 24, 2014	42.67	42.67	42.46	42.52
915	NASDAQ	ENZL	Wed, Apr 23, 2014	42.40	42.63	42.25	42.63
914	NASDAQ	ENZL	Tue, Apr 22, 2014	42.40	42.48	42.32	42.33
913	NASDAQ	ENZL	Mon, Apr 21, 2014	42.20	42.32	42.12	42.23
912	NASDAQ	ENZL	Thu, Apr 17, 2014	42.47	42.58	42.17	42.22
911	NASDAQ	ENZL	Wed, Apr 16, 2014	42.49	42.49	42.18	42.45
910	NASDAQ	ENZL	Tue, Apr 15, 2014	42.48	42.48	42.10	42.34
909	NASDAQ	ENZL	Mon, Apr 14, 2014	42.35	42.46	42.26	42.34
908	NASDAQ	ENZL	Fri, Apr 11, 2014	42.64	42.65	42.42	42.53
907	NASDAQ	ENZL	Thu, Apr 10, 2014	42.58	43.05	42.54	42.59
906	NASDAQ	ENZL	Wed, Apr 9, 2014	42.93	42.93	42.27	42.75
905	NASDAQ	ENZL	Tue, Apr 8, 2014	41.87	42.16	41.87	42.09
904	NASDAQ	ENZL	Mon, Apr 7, 2014	41.88	42.04	41.77	41.92
903	NASDAQ	ENZL	Fri, Apr 4, 2014	42.50	42.55	42.15	42.16
902	NASDAQ	ENZL	Thu, Apr 3, 2014	42.29	42.39	42.18	42.25
901	NASDAQ	ENZL	Wed, Apr 2, 2014	42.38	42.81	42.15	42.21
900	NASDAQ	ENZL	Tue, Apr 1, 2014	43.11	43.32	42.70	42.81
899	NASDAQ	ENZL	Mon, Mar 31, 2014	42.85	43.05	42.76	42.95
898	NASDAQ	ENZL	Fri, Mar 28, 2014	42.99	43.05	42.78	42.90
897	NASDAQ	ENZL	Thu, Mar 27, 2014	42.65	42.89	42.59	42.69
896	NASDAQ	ENZL	Wed, Mar 26, 2014	42.40	42.49	42.35	42.35
895	NASDAQ	ENZL	Tue, Mar 25, 2014	42.40	42.52	42.24	42.38
894	NASDAQ	ENZL	Mon, Mar 24, 2014	42.15	42.18	42.00	42.11
893	NASDAQ	ENZL	Fri, Mar 21, 2014	42.20	42.32	42.04	42.16
892	NASDAQ	ENZL	Thu, Mar 20, 2014	42.30	42.43	42.12	42.29
891	NASDAQ	ENZL	Wed, Mar 19, 2014	42.92	42.92	42.07	42.36
890	NASDAQ	ENZL	Tue, Mar 18, 2014	42.47	42.83	42.47	42.81
889	NASDAQ	ENZL	Mon, Mar 17, 2014	41.89	42.20	41.89	42.15
888	NASDAQ	ENZL	Fri, Mar 14, 2014	41.66	41.80	41.50	41.63
887	NASDAQ	ENZL	Thu, Mar 13, 2014	42.07	42.24	41.61	41.72
886	NASDAQ	ENZL	Wed, Mar 12, 2014	41.39	41.55	41.38	41.40
885	NASDAQ	ENZL	Tue, Mar 11, 2014	41.84	41.84	41.23	41.39
884	NASDAQ	ENZL	Mon, Mar 10, 2014	41.67	41.76	41.43	41.64
883	NASDAQ	ENZL	Fri, Mar 7, 2014	41.83	41.83	41.51	41.59
882	NASDAQ	ENZL	Thu, Mar 6, 2014	41.58	41.89	41.52	41.57
881	NASDAQ	ENZL	Wed, Mar 5, 2014	41.24	41.24	40.99	41.10
880	NASDAQ	ENZL	Tue, Mar 4, 2014	40.58	40.85	40.57	40.83
879	NASDAQ	ENZL	Mon, Mar 3, 2014	40.00	40.30	39.97	40.13
878	NASDAQ	ENZL	Fri, Feb 28, 2014	40.12	40.20	39.93	39.93
877	NASDAQ	ENZL	Thu, Feb 27, 2014	39.52	39.76	39.52	39.67
876	NASDAQ	ENZL	Wed, Feb 26, 2014	39.50	39.65	39.34	39.42
875	NASDAQ	ENZL	Tue, Feb 25, 2014	39.52	39.69	39.49	39.53
874	NASDAQ	ENZL	Mon, Feb 24, 2014	39.53	39.93	39.52	39.66
873	NASDAQ	ENZL	Fri, Feb 21, 2014	39.19	39.19	38.94	39.02
872	NASDAQ	ENZL	Thu, Feb 20, 2014	39.11	39.25	39.02	39.23
871	NASDAQ	ENZL	Wed, Feb 19, 2014	39.13	39.34	38.84	38.87
870	NASDAQ	ENZL	Tue, Feb 18, 2014	39.10	39.12	38.85	39.08
869	NASDAQ	ENZL	Fri, Feb 14, 2014	39.40	39.46	39.29	39.40
868	NASDAQ	ENZL	Thu, Feb 13, 2014	39.06	39.22	39.05	39.16
867	NASDAQ	ENZL	Wed, Feb 12, 2014	38.81	38.96	38.75	38.76
866	NASDAQ	ENZL	Tue, Feb 11, 2014	38.54	38.93	38.54	38.81
865	NASDAQ	ENZL	Mon, Feb 10, 2014	38.20	38.48	38.20	38.30
864	NASDAQ	ENZL	Fri, Feb 7, 2014	38.32	38.63	38.32	38.62
863	NASDAQ	ENZL	Thu, Feb 6, 2014	38.16	38.46	38.13	38.35
862	NASDAQ	ENZL	Wed, Feb 5, 2014	38.04	38.04	37.65	37.79
861	NASDAQ	ENZL	Tue, Feb 4, 2014	37.55	37.98	37.40	37.98
860	NASDAQ	ENZL	Mon, Feb 3, 2014	37.61	37.64	37.25	37.30
859	NASDAQ	ENZL	Fri, Jan 31, 2014	37.55	37.79	37.55	37.68
858	NASDAQ	ENZL	Thu, Jan 30, 2014	37.96	38.08	37.73	37.93
857	NASDAQ	ENZL	Wed, Jan 29, 2014	38.45	38.47	37.89	37.98
856	NASDAQ	ENZL	Tue, Jan 28, 2014	38.54	38.58	38.31	38.48
855	NASDAQ	ENZL	Mon, Jan 27, 2014	38.21	38.28	37.67	38.11
854	NASDAQ	ENZL	Fri, Jan 24, 2014	38.55	38.84	38.20	38.21
853	NASDAQ	ENZL	Thu, Jan 23, 2014	39.45	39.50	39.03	39.26
852	NASDAQ	ENZL	Wed, Jan 22, 2014	39.87	39.87	39.49	39.52
851	NASDAQ	ENZL	Tue, Jan 21, 2014	39.71	39.72	39.33	39.42
850	NASDAQ	ENZL	Fri, Jan 17, 2014	39.18	39.18	38.94	39.00
849	NASDAQ	ENZL	Thu, Jan 16, 2014	39.56	39.69	39.44	39.69
848	NASDAQ	ENZL	Wed, Jan 15, 2014	39.54	39.68	39.42	39.50
847	NASDAQ	ENZL	Tue, Jan 14, 2014	39.28	39.41	39.22	39.32
846	NASDAQ	ENZL	Mon, Jan 13, 2014	39.34	39.58	39.08	39.19
845	NASDAQ	ENZL	Fri, Jan 10, 2014	38.55	38.84	38.28	38.80
844	NASDAQ	ENZL	Thu, Jan 9, 2014	38.13	38.25	37.92	38.24
843	NASDAQ	ENZL	Wed, Jan 8, 2014	38.06	38.16	37.90	37.93
842	NASDAQ	ENZL	Tue, Jan 7, 2014	38.07	38.23	37.84	38.06
841	NASDAQ	ENZL	Mon, Jan 6, 2014	37.91	38.15	37.86	38.01
840	NASDAQ	ENZL	Fri, Jan 3, 2014	37.75	38.21	37.71	37.91
839	NASDAQ	ENZL	Thu, Jan 2, 2014	37.25	37.28	37.03	37.20
838	NASDAQ	ENZL	Tue, Dec 31, 2013	37.16	37.40	37.16	37.34
837	NASDAQ	ENZL	Mon, Dec 30, 2013	37.34	37.41	37.15	37.40
836	NASDAQ	ENZL	Fri, Dec 27, 2013	37.48	37.60	37.19	37.31
835	NASDAQ	ENZL	Thu, Dec 26, 2013	37.62	37.62	37.10	37.13
834	NASDAQ	ENZL	Tue, Dec 24, 2013	37.53	37.58	37.29	37.29
833	NASDAQ	ENZL	Mon, Dec 23, 2013	37.04	37.27	37.04	37.16
832	NASDAQ	ENZL	Fri, Dec 20, 2013	36.73	36.95	36.64	36.85
831	NASDAQ	ENZL	Thu, Dec 19, 2013	36.72	37.00	36.72	37.00
830	NASDAQ	ENZL	Wed, Dec 18, 2013	37.10	37.21	36.49	36.95
829	NASDAQ	ENZL	Tue, Dec 17, 2013	38.37	38.38	38.05	38.14
828	NASDAQ	ENZL	Mon, Dec 16, 2013	38.51	38.62	38.41	38.57
827	NASDAQ	ENZL	Fri, Dec 13, 2013	37.96	38.16	37.93	38.11
826	NASDAQ	ENZL	Thu, Dec 12, 2013	37.77	38.01	37.77	37.96
825	NASDAQ	ENZL	Wed, Dec 11, 2013	37.89	37.89	37.54	37.70
824	NASDAQ	ENZL	Tue, Dec 10, 2013	38.07	38.10	37.95	38.01
823	NASDAQ	ENZL	Mon, Dec 9, 2013	37.90	38.09	37.90	38.01
822	NASDAQ	ENZL	Fri, Dec 6, 2013	37.73	38.16	37.73	38.15
821	NASDAQ	ENZL	Thu, Dec 5, 2013	37.31	37.68	37.23	37.64
820	NASDAQ	ENZL	Wed, Dec 4, 2013	37.53	37.75	37.40	37.72
819	NASDAQ	ENZL	Tue, Dec 3, 2013	38.19	38.38	38.19	38.37
818	NASDAQ	ENZL	Mon, Dec 2, 2013	38.17	38.33	38.06	38.06
817	NASDAQ	ENZL	Fri, Nov 29, 2013	38.25	38.28	37.93	37.96
816	NASDAQ	ENZL	Wed, Nov 27, 2013	38.34	38.34	38.16	38.25
815	NASDAQ	ENZL	Tue, Nov 26, 2013	38.30	38.50	38.30	38.49
814	NASDAQ	ENZL	Mon, Nov 25, 2013	38.90	38.90	38.66	38.71
813	NASDAQ	ENZL	Fri, Nov 22, 2013	38.60	38.88	38.41	38.88
812	NASDAQ	ENZL	Thu, Nov 21, 2013	38.98	39.07	38.85	39.02
811	NASDAQ	ENZL	Wed, Nov 20, 2013	39.62	39.78	39.26	39.28
810	NASDAQ	ENZL	Tue, Nov 19, 2013	39.95	39.95	39.70	39.90
809	NASDAQ	ENZL	Mon, Nov 18, 2013	40.27	40.35	40.02	40.02
808	NASDAQ	ENZL	Fri, Nov 15, 2013	40.41	40.49	40.19	40.49
807	NASDAQ	ENZL	Thu, Nov 14, 2013	39.95	40.29	39.93	40.22
806	NASDAQ	ENZL	Wed, Nov 13, 2013	39.70	40.22	39.70	40.22
805	NASDAQ	ENZL	Tue, Nov 12, 2013	39.53	39.85	39.51	39.56
804	NASDAQ	ENZL	Mon, Nov 11, 2013	39.92	39.98	39.81	39.97
803	NASDAQ	ENZL	Fri, Nov 8, 2013	40.31	40.39	40.11	40.31
802	NASDAQ	ENZL	Thu, Nov 7, 2013	40.45	40.45	39.98	40.10
801	NASDAQ	ENZL	Wed, Nov 6, 2013	40.70	41.06	40.70	40.92
800	NASDAQ	ENZL	Tue, Nov 5, 2013	40.32	40.34	40.04	40.31
799	NASDAQ	ENZL	Mon, Nov 4, 2013	39.97	40.07	39.70	39.96
798	NASDAQ	ENZL	Fri, Nov 1, 2013	39.56	39.71	39.42	39.47
797	NASDAQ	ENZL	Thu, Oct 31, 2013	39.76	39.91	39.53	39.53
796	NASDAQ	ENZL	Wed, Oct 30, 2013	39.47	39.47	38.88	39.12
795	NASDAQ	ENZL	Tue, Oct 29, 2013	39.48	39.48	39.23	39.32
794	NASDAQ	ENZL	Mon, Oct 28, 2013	39.70	39.92	39.68	39.71
793	NASDAQ	ENZL	Fri, Oct 25, 2013	39.87	39.90	39.63	39.66
792	NASDAQ	ENZL	Thu, Oct 24, 2013	39.58	39.73	39.49	39.73
791	NASDAQ	ENZL	Wed, Oct 23, 2013	40.14	40.23	40.03	40.22
790	NASDAQ	ENZL	Tue, Oct 22, 2013	40.43	40.63	40.15	40.51
789	NASDAQ	ENZL	Mon, Oct 21, 2013	39.73	39.90	39.66	39.82
788	NASDAQ	ENZL	Fri, Oct 18, 2013	39.60	39.88	39.60	39.87
787	NASDAQ	ENZL	Thu, Oct 17, 2013	39.57	39.88	39.57	39.84
786	NASDAQ	ENZL	Wed, Oct 16, 2013	39.12	39.35	39.07	39.34
785	NASDAQ	ENZL	Tue, Oct 15, 2013	38.73	38.83	38.57	38.69
784	NASDAQ	ENZL	Mon, Oct 14, 2013	38.98	38.98	38.63	38.82
783	NASDAQ	ENZL	Fri, Oct 11, 2013	38.69	38.94	38.69	38.79
782	NASDAQ	ENZL	Thu, Oct 10, 2013	38.46	38.79	38.31	38.79
781	NASDAQ	ENZL	Wed, Oct 9, 2013	38.26	38.41	38.04	38.27
780	NASDAQ	ENZL	Tue, Oct 8, 2013	38.81	38.81	38.27	38.40
779	NASDAQ	ENZL	Mon, Oct 7, 2013	38.78	38.93	38.62	38.76
778	NASDAQ	ENZL	Fri, Oct 4, 2013	38.85	39.06	38.77	39.04
777	NASDAQ	ENZL	Thu, Oct 3, 2013	38.66	38.70	38.56	38.70
776	NASDAQ	ENZL	Wed, Oct 2, 2013	38.34	38.99	38.34	38.96
775	NASDAQ	ENZL	Tue, Oct 1, 2013	38.41	38.81	38.26	38.80
774	NASDAQ	ENZL	Mon, Sep 30, 2013	38.53	38.58	38.23	38.46
773	NASDAQ	ENZL	Fri, Sep 27, 2013	38.65	38.67	38.43	38.65
772	NASDAQ	ENZL	Thu, Sep 26, 2013	38.62	38.70	38.45	38.55
771	NASDAQ	ENZL	Wed, Sep 25, 2013	38.28	38.56	38.28	38.33
770	NASDAQ	ENZL	Tue, Sep 24, 2013	38.14	38.26	37.97	38.03
769	NASDAQ	ENZL	Mon, Sep 23, 2013	38.29	38.38	38.21	38.34
768	NASDAQ	ENZL	Fri, Sep 20, 2013	38.79	38.79	38.45	38.45
767	NASDAQ	ENZL	Thu, Sep 19, 2013	39.00	39.00	38.65	38.71
766	NASDAQ	ENZL	Wed, Sep 18, 2013	37.72	38.77	37.61	38.64
765	NASDAQ	ENZL	Tue, Sep 17, 2013	37.73	37.83	37.68	37.79
764	NASDAQ	ENZL	Mon, Sep 16, 2013	37.64	37.64	37.23	37.23
763	NASDAQ	ENZL	Fri, Sep 13, 2013	36.85	36.96	36.83	36.83
762	NASDAQ	ENZL	Thu, Sep 12, 2013	36.59	36.80	36.59	36.65
761	NASDAQ	ENZL	Wed, Sep 11, 2013	36.38	36.51	36.26	36.45
760	NASDAQ	ENZL	Tue, Sep 10, 2013	36.20	36.46	36.20	36.44
759	NASDAQ	ENZL	Mon, Sep 9, 2013	35.93	36.05	35.76	36.05
758	NASDAQ	ENZL	Fri, Sep 6, 2013	35.80	35.80	35.50	35.67
757	NASDAQ	ENZL	Thu, Sep 5, 2013	35.18	35.30	35.09	35.11
756	NASDAQ	ENZL	Wed, Sep 4, 2013	35.18	35.42	35.08	35.29
755	NASDAQ	ENZL	Tue, Sep 3, 2013	34.95	35.00	34.64	34.77
754	NASDAQ	ENZL	Fri, Aug 30, 2013	34.10	34.21	33.83	33.85
753	NASDAQ	ENZL	Thu, Aug 29, 2013	33.95	34.24	33.95	34.10
752	NASDAQ	ENZL	Wed, Aug 28, 2013	34.04	34.34	34.04	34.24
751	NASDAQ	ENZL	Tue, Aug 27, 2013	34.15	34.28	34.05	34.10
750	NASDAQ	ENZL	Mon, Aug 26, 2013	34.82	34.82	34.53	34.56
749	NASDAQ	ENZL	Fri, Aug 23, 2013	34.49	34.49	33.96	34.48
748	NASDAQ	ENZL	Thu, Aug 22, 2013	34.42	34.80	34.37	34.70
747	NASDAQ	ENZL	Wed, Aug 21, 2013	34.80	35.10	34.72	34.72
746	NASDAQ	ENZL	Tue, Aug 20, 2013	34.94	35.13	34.94	35.08
745	NASDAQ	ENZL	Mon, Aug 19, 2013	35.48	35.48	35.19	35.19
744	NASDAQ	ENZL	Fri, Aug 16, 2013	35.61	35.68	35.37	35.52
743	NASDAQ	ENZL	Thu, Aug 15, 2013	35.17	35.39	34.91	35.37
742	NASDAQ	ENZL	Wed, Aug 14, 2013	35.33	35.41	35.23	35.27
741	NASDAQ	ENZL	Tue, Aug 13, 2013	35.01	35.16	34.82	35.10
740	NASDAQ	ENZL	Mon, Aug 12, 2013	35.41	35.41	35.23	35.30
739	NASDAQ	ENZL	Fri, Aug 9, 2013	35.57	35.57	35.33	35.48
738	NASDAQ	ENZL	Thu, Aug 8, 2013	35.33	35.71	35.30	35.67
737	NASDAQ	ENZL	Wed, Aug 7, 2013	35.01	35.21	35.01	35.08
736	NASDAQ	ENZL	Tue, Aug 6, 2013	34.92	35.10	34.75	34.99
735	NASDAQ	ENZL	Mon, Aug 5, 2013	34.76	34.86	34.65	34.80
734	NASDAQ	ENZL	Fri, Aug 2, 2013	34.91	35.14	34.91	35.11
733	NASDAQ	ENZL	Thu, Aug 1, 2013	34.97	35.13	34.90	34.99
732	NASDAQ	ENZL	Wed, Jul 31, 2013	35.00	35.38	34.96	35.18
731	NASDAQ	ENZL	Tue, Jul 30, 2013	35.45	35.45	35.12	35.29
730	NASDAQ	ENZL	Mon, Jul 29, 2013	35.85	35.94	35.60	35.74
729	NASDAQ	ENZL	Fri, Jul 26, 2013	35.84	36.17	35.66	36.15
728	NASDAQ	ENZL	Thu, Jul 25, 2013	35.63	36.06	35.60	36.01
727	NASDAQ	ENZL	Wed, Jul 24, 2013	35.46	35.56	35.23	35.37
726	NASDAQ	ENZL	Tue, Jul 23, 2013	35.50	35.67	35.45	35.55
725	NASDAQ	ENZL	Mon, Jul 22, 2013	35.42	35.48	35.26	35.28
724	NASDAQ	ENZL	Fri, Jul 19, 2013	35.41	35.41	35.24	35.33
723	NASDAQ	ENZL	Thu, Jul 18, 2013	35.21	35.32	35.14	35.28
722	NASDAQ	ENZL	Wed, Jul 17, 2013	35.45	35.50	35.27	35.39
721	NASDAQ	ENZL	Tue, Jul 16, 2013	35.02	35.20	34.96	35.20
720	NASDAQ	ENZL	Mon, Jul 15, 2013	34.88	35.22	34.88	35.15
719	NASDAQ	ENZL	Fri, Jul 12, 2013	34.63	34.81	34.58	34.74
718	NASDAQ	ENZL	Thu, Jul 11, 2013	35.03	35.06	34.65	35.00
717	NASDAQ	ENZL	Wed, Jul 10, 2013	35.01	35.05	34.65	34.74
716	NASDAQ	ENZL	Tue, Jul 9, 2013	34.74	34.77	34.49	34.71
715	NASDAQ	ENZL	Mon, Jul 8, 2013	34.28	34.44	34.13	34.19
714	NASDAQ	ENZL	Fri, Jul 5, 2013	33.91	34.07	33.48	33.71
713	NASDAQ	ENZL	Wed, Jul 3, 2013	33.45	33.96	33.45	33.89
712	NASDAQ	ENZL	Tue, Jul 2, 2013	33.58	33.82	33.48	33.59
711	NASDAQ	ENZL	Mon, Jul 1, 2013	33.55	33.93	33.55	33.72
710	NASDAQ	ENZL	Fri, Jun 28, 2013	33.55	33.68	33.20	33.55
709	NASDAQ	ENZL	Thu, Jun 27, 2013	33.62	33.96	33.52	33.55
708	NASDAQ	ENZL	Wed, Jun 26, 2013	34.27	34.68	34.26	34.33
707	NASDAQ	ENZL	Tue, Jun 25, 2013	33.63	33.82	33.37	33.53
706	NASDAQ	ENZL	Mon, Jun 24, 2013	33.68	34.03	33.41	33.76
705	NASDAQ	ENZL	Fri, Jun 21, 2013	33.62	33.83	33.09	33.57
704	NASDAQ	ENZL	Thu, Jun 20, 2013	33.87	34.00	33.30	33.54
703	NASDAQ	ENZL	Wed, Jun 19, 2013	35.52	35.66	34.68	34.74
702	NASDAQ	ENZL	Tue, Jun 18, 2013	35.60	35.77	35.56	35.61
701	NASDAQ	ENZL	Mon, Jun 17, 2013	35.55	35.90	35.23	35.46
700	NASDAQ	ENZL	Fri, Jun 14, 2013	35.40	35.64	35.05	35.13
699	NASDAQ	ENZL	Thu, Jun 13, 2013	34.89	35.69	34.89	35.57
698	NASDAQ	ENZL	Wed, Jun 12, 2013	35.44	35.47	34.96	35.01
697	NASDAQ	ENZL	Tue, Jun 11, 2013	34.37	34.94	34.35	34.75
696	NASDAQ	ENZL	Mon, Jun 10, 2013	35.02	35.20	34.90	35.08
695	NASDAQ	ENZL	Fri, Jun 7, 2013	35.02	35.21	34.77	34.89
694	NASDAQ	ENZL	Thu, Jun 6, 2013	34.86	35.54	34.84	35.54
693	NASDAQ	ENZL	Wed, Jun 5, 2013	35.20	35.26	34.56	34.66
692	NASDAQ	ENZL	Tue, Jun 4, 2013	35.49	35.57	35.30	35.50
691	NASDAQ	ENZL	Mon, Jun 3, 2013	35.29	35.81	35.28	35.68
690	NASDAQ	ENZL	Fri, May 31, 2013	35.63	35.63	35.22	35.26
689	NASDAQ	ENZL	Thu, May 30, 2013	35.89	36.05	35.53	35.77
688	NASDAQ	ENZL	Wed, May 29, 2013	36.16	36.29	36.06	36.17
687	NASDAQ	ENZL	Tue, May 28, 2013	36.37	36.46	36.03	36.09
686	NASDAQ	ENZL	Fri, May 24, 2013	36.26	36.44	36.20	36.36
685	NASDAQ	ENZL	Thu, May 23, 2013	37.04	37.32	36.82	37.20
684	NASDAQ	ENZL	Wed, May 22, 2013	37.22	37.68	36.69	36.77
683	NASDAQ	ENZL	Tue, May 21, 2013	37.10	37.35	36.92	37.21
682	NASDAQ	ENZL	Mon, May 20, 2013	36.98	37.33	36.98	37.20
681	NASDAQ	ENZL	Fri, May 17, 2013	36.89	37.17	36.77	36.88
680	NASDAQ	ENZL	Thu, May 16, 2013	38.11	38.12	37.73	37.76
679	NASDAQ	ENZL	Wed, May 15, 2013	38.45	38.45	38.24	38.38
678	NASDAQ	ENZL	Tue, May 14, 2013	38.36	38.57	38.29	38.43
677	NASDAQ	ENZL	Mon, May 13, 2013	38.86	38.90	38.62	38.68
676	NASDAQ	ENZL	Fri, May 10, 2013	38.93	38.93	38.61	38.86
675	NASDAQ	ENZL	Thu, May 9, 2013	39.34	39.40	38.86	39.10
674	NASDAQ	ENZL	Wed, May 8, 2013	39.04	39.27	38.93	39.25
673	NASDAQ	ENZL	Tue, May 7, 2013	39.39	39.39	39.09	39.30
672	NASDAQ	ENZL	Mon, May 6, 2013	38.92	39.29	38.92	39.26
671	NASDAQ	ENZL	Fri, May 3, 2013	38.91	39.05	38.86	38.96
670	NASDAQ	ENZL	Thu, May 2, 2013	38.83	39.08	38.82	39.04
669	NASDAQ	ENZL	Wed, May 1, 2013	39.15	39.23	38.95	39.02
668	NASDAQ	ENZL	Tue, Apr 30, 2013	39.50	39.66	39.38	39.61
667	NASDAQ	ENZL	Mon, Apr 29, 2013	39.13	39.56	39.13	39.52
666	NASDAQ	ENZL	Fri, Apr 26, 2013	38.92	38.92	38.65	38.74
665	NASDAQ	ENZL	Thu, Apr 25, 2013	39.09	39.19	38.89	39.01
664	NASDAQ	ENZL	Wed, Apr 24, 2013	38.58	38.83	38.49	38.76
663	NASDAQ	ENZL	Tue, Apr 23, 2013	38.27	38.54	38.27	38.48
662	NASDAQ	ENZL	Mon, Apr 22, 2013	37.95	38.08	37.73	38.05
661	NASDAQ	ENZL	Fri, Apr 19, 2013	37.79	37.83	37.64	37.76
660	NASDAQ	ENZL	Thu, Apr 18, 2013	37.73	37.74	37.34	37.48
659	NASDAQ	ENZL	Wed, Apr 17, 2013	37.80	37.90	37.59	37.67
658	NASDAQ	ENZL	Tue, Apr 16, 2013	37.71	37.98	37.65	37.96
657	NASDAQ	ENZL	Mon, Apr 15, 2013	37.71	37.76	37.08	37.08
656	NASDAQ	ENZL	Fri, Apr 12, 2013	38.11	38.33	37.97	38.19
655	NASDAQ	ENZL	Thu, Apr 11, 2013	38.29	38.45	38.19	38.36
654	NASDAQ	ENZL	Wed, Apr 10, 2013	37.97	38.23	37.94	38.18
653	NASDAQ	ENZL	Tue, Apr 9, 2013	37.51	37.74	37.33	37.60
652	NASDAQ	ENZL	Mon, Apr 8, 2013	37.42	37.49	37.25	37.48
651	NASDAQ	ENZL	Fri, Apr 5, 2013	37.03	37.64	37.03	37.55
650	NASDAQ	ENZL	Thu, Apr 4, 2013	37.31	37.64	37.28	37.51
649	NASDAQ	ENZL	Wed, Apr 3, 2013	37.50	37.55	37.15	37.25
648	NASDAQ	ENZL	Tue, Apr 2, 2013	37.23	37.37	37.18	37.23
647	NASDAQ	ENZL	Mon, Apr 1, 2013	37.12	37.33	37.02	37.19
646	NASDAQ	ENZL	Thu, Mar 28, 2013	37.16	37.30	37.15	37.27
645	NASDAQ	ENZL	Wed, Mar 27, 2013	36.85	37.12	36.84	37.07
644	NASDAQ	ENZL	Tue, Mar 26, 2013	36.35	36.60	36.35	36.60
643	NASDAQ	ENZL	Mon, Mar 25, 2013	36.42	36.42	36.03	36.18
642	NASDAQ	ENZL	Fri, Mar 22, 2013	36.37	36.55	36.35	36.54
641	NASDAQ	ENZL	Thu, Mar 21, 2013	36.13	36.33	36.07	36.12
640	NASDAQ	ENZL	Wed, Mar 20, 2013	36.08	36.11	35.97	36.04
639	NASDAQ	ENZL	Tue, Mar 19, 2013	36.09	36.09	35.82	36.06
638	NASDAQ	ENZL	Mon, Mar 18, 2013	36.04	36.38	36.04	36.20
637	NASDAQ	ENZL	Fri, Mar 15, 2013	36.41	36.64	36.32	36.60
636	NASDAQ	ENZL	Thu, Mar 14, 2013	36.25	36.54	36.23	36.50
635	NASDAQ	ENZL	Wed, Mar 13, 2013	36.30	36.30	36.05	36.21
634	NASDAQ	ENZL	Tue, Mar 12, 2013	36.75	36.75	36.47	36.58
633	NASDAQ	ENZL	Mon, Mar 11, 2013	36.27	36.59	36.27	36.51
632	NASDAQ	ENZL	Fri, Mar 8, 2013	36.62	36.65	35.87	36.15
631	NASDAQ	ENZL	Thu, Mar 7, 2013	36.55	36.72	36.49	36.59
630	NASDAQ	ENZL	Wed, Mar 6, 2013	36.40	36.42	36.12	36.20
629	NASDAQ	ENZL	Tue, Mar 5, 2013	36.00	36.24	35.94	36.21
628	NASDAQ	ENZL	Mon, Mar 4, 2013	35.61	35.86	35.54	35.76
627	NASDAQ	ENZL	Fri, Mar 1, 2013	36.17	36.38	36.17	36.35
626	NASDAQ	ENZL	Thu, Feb 28, 2013	36.47	36.50	36.23	36.31
625	NASDAQ	ENZL	Wed, Feb 27, 2013	35.89	36.22	35.86	36.15
624	NASDAQ	ENZL	Tue, Feb 26, 2013	35.83	35.83	35.43	35.64
623	NASDAQ	ENZL	Mon, Feb 25, 2013	36.33	36.35	35.68	35.70
622	NASDAQ	ENZL	Fri, Feb 22, 2013	35.72	35.99	35.72	35.99
621	NASDAQ	ENZL	Thu, Feb 21, 2013	35.37	35.44	35.10	35.29
620	NASDAQ	ENZL	Wed, Feb 20, 2013	36.00	36.00	35.56	35.58
619	NASDAQ	ENZL	Tue, Feb 19, 2013	36.65	36.90	36.63	36.76
618	NASDAQ	ENZL	Fri, Feb 15, 2013	36.45	36.47	36.09	36.23
617	NASDAQ	ENZL	Thu, Feb 14, 2013	36.68	36.81	36.61	36.73
616	NASDAQ	ENZL	Wed, Feb 13, 2013	36.32	36.34	36.24	36.32
615	NASDAQ	ENZL	Tue, Feb 12, 2013	36.20	36.43	36.20	36.28
614	NASDAQ	ENZL	Mon, Feb 11, 2013	35.98	36.16	35.96	36.09
613	NASDAQ	ENZL	Fri, Feb 8, 2013	36.09	36.34	36.09	36.15
612	NASDAQ	ENZL	Thu, Feb 7, 2013	35.97	35.97	35.49	35.72
611	NASDAQ	ENZL	Wed, Feb 6, 2013	36.26	36.50	36.21	36.50
610	NASDAQ	ENZL	Tue, Feb 5, 2013	36.50	36.73	36.41	36.65
609	NASDAQ	ENZL	Mon, Feb 4, 2013	36.84	36.94	36.72	36.76
608	NASDAQ	ENZL	Fri, Feb 1, 2013	37.03	37.11	36.91	37.02
607	NASDAQ	ENZL	Thu, Jan 31, 2013	36.61	36.89	36.61	36.77
606	NASDAQ	ENZL	Wed, Jan 30, 2013	36.33	36.48	36.23	36.43
605	NASDAQ	ENZL	Tue, Jan 29, 2013	36.04	36.22	35.91	36.18
604	NASDAQ	ENZL	Mon, Jan 28, 2013	36.11	36.11	35.80	35.93
603	NASDAQ	ENZL	Fri, Jan 25, 2013	36.28	36.32	36.05	36.17
602	NASDAQ	ENZL	Thu, Jan 24, 2013	36.13	36.20	36.02	36.03
601	NASDAQ	ENZL	Wed, Jan 23, 2013	36.38	36.38	36.10	36.23
600	NASDAQ	ENZL	Tue, Jan 22, 2013	36.19	36.26	36.09	36.25
599	NASDAQ	ENZL	Fri, Jan 18, 2013	35.85	35.93	35.66	35.93
598	NASDAQ	ENZL	Thu, Jan 17, 2013	36.21	36.41	36.21	36.39
597	NASDAQ	ENZL	Wed, Jan 16, 2013	35.70	36.01	35.70	35.96
596	NASDAQ	ENZL	Tue, Jan 15, 2013	35.86	36.00	35.71	35.97
595	NASDAQ	ENZL	Mon, Jan 14, 2013	35.69	35.80	35.53	35.76
594	NASDAQ	ENZL	Fri, Jan 11, 2013	35.54	35.54	35.34	35.37
593	NASDAQ	ENZL	Thu, Jan 10, 2013	35.59	35.69	35.37	35.67
592	NASDAQ	ENZL	Wed, Jan 9, 2013	35.17	35.31	35.12	35.21
591	NASDAQ	ENZL	Tue, Jan 8, 2013	34.90	34.93	34.65	34.92
590	NASDAQ	ENZL	Mon, Jan 7, 2013	34.84	35.10	34.63	34.84
589	NASDAQ	ENZL	Fri, Jan 4, 2013	34.48	34.77	34.43	34.69
588	NASDAQ	ENZL	Thu, Jan 3, 2013	34.85	34.86	34.49	34.55
587	NASDAQ	ENZL	Wed, Jan 2, 2013	35.14	35.23	34.90	35.11
586	NASDAQ	ENZL	Mon, Dec 31, 2012	34.02	34.92	34.02	34.58
585	NASDAQ	ENZL	Fri, Dec 28, 2012	34.17	34.29	33.97	34.06
584	NASDAQ	ENZL	Thu, Dec 27, 2012	33.99	34.12	33.73	34.11
583	NASDAQ	ENZL	Wed, Dec 26, 2012	34.05	34.05	33.60	33.92
582	NASDAQ	ENZL	Mon, Dec 24, 2012	34.21	34.22	34.08	34.09
581	NASDAQ	ENZL	Fri, Dec 21, 2012	34.25	34.34	34.08	34.31
580	NASDAQ	ENZL	Thu, Dec 20, 2012	34.91	34.94	34.71	34.93
579	NASDAQ	ENZL	Wed, Dec 19, 2012	34.48	34.56	34.21	34.30
578	NASDAQ	ENZL	Tue, Dec 18, 2012	34.23	34.26	33.94	34.25
577	NASDAQ	ENZL	Mon, Dec 17, 2012	34.98	35.07	34.77	35.03
576	NASDAQ	ENZL	Fri, Dec 14, 2012	35.06	35.34	34.84	35.12
575	NASDAQ	ENZL	Thu, Dec 13, 2012	35.12	35.15	34.77	34.86
574	NASDAQ	ENZL	Wed, Dec 12, 2012	35.28	35.41	35.06	35.20
573	NASDAQ	ENZL	Tue, Dec 11, 2012	35.51	35.57	35.39	35.49
572	NASDAQ	ENZL	Mon, Dec 10, 2012	35.46	35.60	35.21	35.24
571	NASDAQ	ENZL	Fri, Dec 7, 2012	35.38	35.38	35.18	35.35
570	NASDAQ	ENZL	Thu, Dec 6, 2012	34.93	35.29	34.93	35.18
569	NASDAQ	ENZL	Wed, Dec 5, 2012	34.47	34.79	34.14	34.14
568	NASDAQ	ENZL	Tue, Dec 4, 2012	34.72	34.72	34.48	34.67
567	NASDAQ	ENZL	Mon, Dec 3, 2012	34.90	34.90	34.57	34.71
566	NASDAQ	ENZL	Fri, Nov 30, 2012	34.83	35.03	34.71	34.84
565	NASDAQ	ENZL	Thu, Nov 29, 2012	34.92	34.98	34.71	34.84
564	NASDAQ	ENZL	Wed, Nov 28, 2012	34.59	34.98	34.59	34.75
563	NASDAQ	ENZL	Tue, Nov 27, 2012	34.81	34.81	34.49	34.66
562	NASDAQ	ENZL	Mon, Nov 26, 2012	34.81	35.01	34.67	34.87
561	NASDAQ	ENZL	Fri, Nov 23, 2012	34.55	35.00	34.54	35.00
560	NASDAQ	ENZL	Wed, Nov 21, 2012	34.08	34.15	33.95	34.08
559	NASDAQ	ENZL	Tue, Nov 20, 2012	34.34	34.34	34.02	34.29
558	NASDAQ	ENZL	Mon, Nov 19, 2012	33.93	34.32	33.93	34.26
557	NASDAQ	ENZL	Fri, Nov 16, 2012	33.66	33.96	33.50	33.74
556	NASDAQ	ENZL	Thu, Nov 15, 2012	33.87	34.09	33.60	33.97
555	NASDAQ	ENZL	Wed, Nov 14, 2012	33.97	34.09	33.58	33.67
554	NASDAQ	ENZL	Tue, Nov 13, 2012	34.29	34.55	34.19	34.34
553	NASDAQ	ENZL	Mon, Nov 12, 2012	34.35	34.53	34.30	34.39
552	NASDAQ	ENZL	Fri, Nov 9, 2012	33.76	34.22	33.76	33.97
551	NASDAQ	ENZL	Thu, Nov 8, 2012	34.21	34.21	33.76	33.79
550	NASDAQ	ENZL	Wed, Nov 7, 2012	34.40	34.40	33.90	34.11
549	NASDAQ	ENZL	Tue, Nov 6, 2012	34.47	34.53	34.32	34.50
548	NASDAQ	ENZL	Mon, Nov 5, 2012	34.00	34.11	33.85	33.96
547	NASDAQ	ENZL	Fri, Nov 2, 2012	34.44	34.44	33.98	34.01
546	NASDAQ	ENZL	Thu, Nov 1, 2012	34.64	34.70	34.56	34.61
545	NASDAQ	ENZL	Wed, Oct 31, 2012	34.19	34.44	34.06	34.43
544	NASDAQ	ENZL	Fri, Oct 26, 2012	34.84	34.97	34.71	34.93
543	NASDAQ	ENZL	Thu, Oct 25, 2012	35.05	35.05	34.56	34.74
542	NASDAQ	ENZL	Wed, Oct 24, 2012	34.60	34.76	34.48	34.51
541	NASDAQ	ENZL	Tue, Oct 23, 2012	34.14	34.49	34.13	34.35
540	NASDAQ	ENZL	Mon, Oct 22, 2012	32.62	34.68	32.62	34.60
539	NASDAQ	ENZL	Fri, Oct 19, 2012	34.90	34.90	34.24	34.41
538	NASDAQ	ENZL	Thu, Oct 18, 2012	34.86	34.97	34.74	34.74
537	NASDAQ	ENZL	Wed, Oct 17, 2012	34.53	34.84	34.53	34.76
536	NASDAQ	ENZL	Tue, Oct 16, 2012	34.05	34.32	34.04	34.32
535	NASDAQ	ENZL	Mon, Oct 15, 2012	34.05	34.25	33.83	34.16
534	NASDAQ	ENZL	Fri, Oct 12, 2012	33.65	33.90	33.58	33.71
533	NASDAQ	ENZL	Thu, Oct 11, 2012	33.82	33.99	33.60	33.62
532	NASDAQ	ENZL	Wed, Oct 10, 2012	33.81	33.84	33.57	33.71
531	NASDAQ	ENZL	Tue, Oct 9, 2012	34.03	34.07	33.67	33.73
530	NASDAQ	ENZL	Mon, Oct 8, 2012	34.28	34.35	34.03	34.16
529	NASDAQ	ENZL	Fri, Oct 5, 2012	34.22	34.45	33.84	34.02
528	NASDAQ	ENZL	Thu, Oct 4, 2012	33.97	34.09	33.81	34.00
527	NASDAQ	ENZL	Wed, Oct 3, 2012	34.21	34.22	33.93	34.01
526	NASDAQ	ENZL	Tue, Oct 2, 2012	34.40	34.51	34.06	34.19
525	NASDAQ	ENZL	Mon, Oct 1, 2012	33.92	34.10	33.81	33.87
524	NASDAQ	ENZL	Fri, Sep 28, 2012	33.69	33.81	33.47	33.60
523	NASDAQ	ENZL	Thu, Sep 27, 2012	33.33	33.63	33.31	33.54
522	NASDAQ	ENZL	Wed, Sep 26, 2012	32.90	33.13	32.90	33.06
521	NASDAQ	ENZL	Tue, Sep 25, 2012	33.45	33.55	33.02	33.17
520	NASDAQ	ENZL	Mon, Sep 24, 2012	33.12	33.20	32.95	33.16
519	NASDAQ	ENZL	Fri, Sep 21, 2012	33.70	33.72	33.42	33.50
518	NASDAQ	ENZL	Thu, Sep 20, 2012	33.31	33.51	33.30	33.50
517	NASDAQ	ENZL	Wed, Sep 19, 2012	33.30	33.36	33.21	33.26
516	NASDAQ	ENZL	Tue, Sep 18, 2012	33.25	33.36	33.19	33.27
515	NASDAQ	ENZL	Mon, Sep 17, 2012	33.56	33.57	33.30	33.34
514	NASDAQ	ENZL	Fri, Sep 14, 2012	33.37	33.66	33.34	33.46
513	NASDAQ	ENZL	Thu, Sep 13, 2012	32.77	33.64	32.77	33.51
512	NASDAQ	ENZL	Wed, Sep 12, 2012	32.91	32.92	32.75	32.83
511	NASDAQ	ENZL	Tue, Sep 11, 2012	32.20	32.56	32.20	32.49
510	NASDAQ	ENZL	Mon, Sep 10, 2012	31.88	32.01	31.77	31.77
509	NASDAQ	ENZL	Fri, Sep 7, 2012	31.65	31.87	31.56	31.85
508	NASDAQ	ENZL	Thu, Sep 6, 2012	30.96	31.45	30.96	31.39
507	NASDAQ	ENZL	Wed, Sep 5, 2012	30.88	30.88	30.59	30.68
506	NASDAQ	ENZL	Tue, Sep 4, 2012	30.79	30.81	30.57	30.69
505	NASDAQ	ENZL	Fri, Aug 31, 2012	31.13	31.24	30.90	31.04
504	NASDAQ	ENZL	Thu, Aug 30, 2012	30.69	30.76	30.55	30.55
503	NASDAQ	ENZL	Wed, Aug 29, 2012	30.84	30.87	30.69	30.69
502	NASDAQ	ENZL	Tue, Aug 28, 2012	30.87	30.97	30.86	30.87
501	NASDAQ	ENZL	Mon, Aug 27, 2012	31.01	31.07	30.91	30.98
500	NASDAQ	ENZL	Fri, Aug 24, 2012	30.96	31.18	30.85	31.12
499	NASDAQ	ENZL	Thu, Aug 23, 2012	31.44	31.44	31.29	31.43
498	NASDAQ	ENZL	Wed, Aug 22, 2012	31.32	31.51	31.21	31.51
497	NASDAQ	ENZL	Tue, Aug 21, 2012	31.74	31.88	31.52	31.58
496	NASDAQ	ENZL	Mon, Aug 20, 2012	31.30	31.40	31.21	31.33
495	NASDAQ	ENZL	Fri, Aug 17, 2012	31.18	31.19	31.01	31.09
494	NASDAQ	ENZL	Thu, Aug 16, 2012	31.03	31.18	30.91	31.18
493	NASDAQ	ENZL	Wed, Aug 15, 2012	30.93	31.18	30.93	31.17
492	NASDAQ	ENZL	Tue, Aug 14, 2012	31.03	31.03	30.81	30.82
491	NASDAQ	ENZL	Mon, Aug 13, 2012	30.90	30.93	30.77	30.86
490	NASDAQ	ENZL	Fri, Aug 10, 2012	30.60	30.81	30.58	30.76
489	NASDAQ	ENZL	Thu, Aug 9, 2012	30.62	30.84	30.59	30.65
488	NASDAQ	ENZL	Wed, Aug 8, 2012	30.90	31.00	30.85	30.96
487	NASDAQ	ENZL	Tue, Aug 7, 2012	31.25	31.34	31.14	31.16
486	NASDAQ	ENZL	Mon, Aug 6, 2012	31.13	31.15	31.05	31.08
485	NASDAQ	ENZL	Fri, Aug 3, 2012	30.73	31.06	30.61	31.00
484	NASDAQ	ENZL	Thu, Aug 2, 2012	30.29	30.56	30.21	30.28
483	NASDAQ	ENZL	Wed, Aug 1, 2012	30.29	30.54	30.25	30.25
482	NASDAQ	ENZL	Tue, Jul 31, 2012	30.28	30.45	30.25	30.34
481	NASDAQ	ENZL	Mon, Jul 30, 2012	30.21	30.23	30.04	30.11
480	NASDAQ	ENZL	Fri, Jul 27, 2012	29.74	30.19	29.74	30.19
479	NASDAQ	ENZL	Thu, Jul 26, 2012	29.61	29.82	29.58	29.72
478	NASDAQ	ENZL	Wed, Jul 25, 2012	28.81	29.10	28.81	28.95
477	NASDAQ	ENZL	Tue, Jul 24, 2012	28.78	28.78	28.56	28.69
476	NASDAQ	ENZL	Mon, Jul 23, 2012	28.88	28.94	28.70	28.94
475	NASDAQ	ENZL	Fri, Jul 20, 2012	29.24	29.27	29.11	29.19
474	NASDAQ	ENZL	Thu, Jul 19, 2012	29.60	29.64	29.50	29.59
473	NASDAQ	ENZL	Wed, Jul 18, 2012	29.25	29.59	29.25	29.52
472	NASDAQ	ENZL	Tue, Jul 17, 2012	29.15	29.30	28.82	29.24
471	NASDAQ	ENZL	Mon, Jul 16, 2012	29.37	29.37	29.13	29.21
470	NASDAQ	ENZL	Fri, Jul 13, 2012	29.53	29.74	29.53	29.74
469	NASDAQ	ENZL	Thu, Jul 12, 2012	29.35	29.49	29.24	29.48
468	NASDAQ	ENZL	Wed, Jul 11, 2012	29.38	29.57	29.36	29.42
467	NASDAQ	ENZL	Tue, Jul 10, 2012	29.44	29.51	29.04	29.13
466	NASDAQ	ENZL	Mon, Jul 9, 2012	29.39	29.52	29.32	29.50
465	NASDAQ	ENZL	Fri, Jul 6, 2012	29.42	29.47	29.18	29.47
464	NASDAQ	ENZL	Thu, Jul 5, 2012	29.56	29.82	29.56	29.73
463	NASDAQ	ENZL	Tue, Jul 3, 2012	29.33	29.59	29.24	29.35
462	NASDAQ	ENZL	Mon, Jul 2, 2012	29.32	29.45	29.23	29.38
461	NASDAQ	ENZL	Fri, Jun 29, 2012	28.98	29.07	28.93	28.99
460	NASDAQ	ENZL	Thu, Jun 28, 2012	28.46	28.57	28.27	28.57
459	NASDAQ	ENZL	Wed, Jun 27, 2012	28.42	28.71	28.42	28.66
458	NASDAQ	ENZL	Tue, Jun 26, 2012	28.50	28.61	28.28	28.46
457	NASDAQ	ENZL	Mon, Jun 25, 2012	28.51	28.51	28.31	28.41
456	NASDAQ	ENZL	Fri, Jun 22, 2012	28.46	28.69	28.46	28.65
455	NASDAQ	ENZL	Thu, Jun 21, 2012	29.03	29.03	28.30	28.30
454	NASDAQ	ENZL	Wed, Jun 20, 2012	29.86	29.86	29.53	29.71
453	NASDAQ	ENZL	Tue, Jun 19, 2012	30.21	30.39	30.16	30.26
452	NASDAQ	ENZL	Mon, Jun 18, 2012	29.49	29.80	29.49	29.73
451	NASDAQ	ENZL	Fri, Jun 15, 2012	29.32	29.63	29.32	29.60
450	NASDAQ	ENZL	Thu, Jun 14, 2012	28.72	29.07	28.72	29.00
449	NASDAQ	ENZL	Wed, Jun 13, 2012	28.60	28.70	28.26	28.33
448	NASDAQ	ENZL	Tue, Jun 12, 2012	28.86	29.08	28.72	28.98
447	NASDAQ	ENZL	Mon, Jun 11, 2012	29.26	29.26	28.60	28.60
446	NASDAQ	ENZL	Fri, Jun 8, 2012	28.76	28.97	28.66	28.97
445	NASDAQ	ENZL	Thu, Jun 7, 2012	29.42	29.42	29.04	29.06
444	NASDAQ	ENZL	Wed, Jun 6, 2012	28.90	29.29	28.82	29.29
443	NASDAQ	ENZL	Tue, Jun 5, 2012	28.10	28.31	27.97	28.29
442	NASDAQ	ENZL	Mon, Jun 4, 2012	28.10	28.27	27.86	28.10
441	NASDAQ	ENZL	Fri, Jun 1, 2012	28.21	28.25	27.96	27.97
440	NASDAQ	ENZL	Thu, May 31, 2012	28.87	28.87	28.49	28.77
439	NASDAQ	ENZL	Wed, May 30, 2012	28.70	28.74	28.49	28.58
438	NASDAQ	ENZL	Tue, May 29, 2012	28.95	29.09	28.77	28.99
437	NASDAQ	ENZL	Fri, May 25, 2012	28.85	28.85	28.67	28.70
436	NASDAQ	ENZL	Thu, May 24, 2012	28.91	28.98	28.63	28.78
435	NASDAQ	ENZL	Wed, May 23, 2012	28.71	28.94	28.48	28.92
434	NASDAQ	ENZL	Tue, May 22, 2012	29.52	29.72	29.12	29.19
433	NASDAQ	ENZL	Mon, May 21, 2012	28.94	29.45	28.94	29.42
432	NASDAQ	ENZL	Fri, May 18, 2012	29.22	29.22	28.66	28.76
431	NASDAQ	ENZL	Thu, May 17, 2012	29.34	29.37	29.02	29.02
430	NASDAQ	ENZL	Wed, May 16, 2012	29.51	29.67	29.30	29.35
429	NASDAQ	ENZL	Tue, May 15, 2012	29.83	29.96	29.60	29.63
428	NASDAQ	ENZL	Mon, May 14, 2012	30.20	30.34	30.07	30.22
427	NASDAQ	ENZL	Fri, May 11, 2012	30.44	30.75	30.44	30.51
426	NASDAQ	ENZL	Thu, May 10, 2012	30.98	31.01	30.76	30.76
425	NASDAQ	ENZL	Wed, May 9, 2012	30.45	30.71	30.41	30.64
424	NASDAQ	ENZL	Tue, May 8, 2012	30.60	30.65	30.30	30.61
423	NASDAQ	ENZL	Mon, May 7, 2012	30.74	31.00	30.74	30.91
422	NASDAQ	ENZL	Fri, May 4, 2012	30.91	30.91	30.65	30.74
421	NASDAQ	ENZL	Thu, May 3, 2012	31.53	31.54	31.26	31.36
420	NASDAQ	ENZL	Wed, May 2, 2012	32.16	32.21	32.01	32.20
419	NASDAQ	ENZL	Tue, May 1, 2012	31.83	32.15	31.82	32.08
418	NASDAQ	ENZL	Mon, Apr 30, 2012	31.92	31.92	31.72	31.72
417	NASDAQ	ENZL	Fri, Apr 27, 2012	31.78	31.97	31.71	31.86
416	NASDAQ	ENZL	Thu, Apr 26, 2012	31.55	31.67	31.33	31.66
415	NASDAQ	ENZL	Wed, Apr 25, 2012	31.64	31.83	31.61	31.83
414	NASDAQ	ENZL	Tue, Apr 24, 2012	31.48	31.58	31.35	31.48
413	NASDAQ	ENZL	Mon, Apr 23, 2012	31.11	31.22	31.04	31.22
412	NASDAQ	ENZL	Fri, Apr 20, 2012	31.28	31.55	31.28	31.39
411	NASDAQ	ENZL	Thu, Apr 19, 2012	31.36	31.63	31.28	31.36
410	NASDAQ	ENZL	Wed, Apr 18, 2012	31.48	31.61	31.42	31.46
409	NASDAQ	ENZL	Tue, Apr 17, 2012	31.32	31.63	31.26	31.55
408	NASDAQ	ENZL	Mon, Apr 16, 2012	31.27	31.32	31.08	31.19
407	NASDAQ	ENZL	Fri, Apr 13, 2012	31.62	31.62	31.23	31.25
406	NASDAQ	ENZL	Thu, Apr 12, 2012	31.33	31.66	31.33	31.62
405	NASDAQ	ENZL	Wed, Apr 11, 2012	31.17	31.20	30.96	31.01
404	NASDAQ	ENZL	Tue, Apr 10, 2012	31.15	31.20	30.70	30.75
403	NASDAQ	ENZL	Mon, Apr 9, 2012	30.83	31.00	30.74	30.86
402	NASDAQ	ENZL	Thu, Apr 5, 2012	30.90	31.09	30.78	30.98
401	NASDAQ	ENZL	Wed, Apr 4, 2012	31.04	31.04	30.87	30.99
400	NASDAQ	ENZL	Tue, Apr 3, 2012	31.40	31.53	31.10	31.28
399	NASDAQ	ENZL	Mon, Apr 2, 2012	31.54	31.83	31.36	31.72
398	NASDAQ	ENZL	Fri, Mar 30, 2012	31.70	31.70	31.59	31.66
397	NASDAQ	ENZL	Thu, Mar 29, 2012	31.13	31.30	31.11	31.30
396	NASDAQ	ENZL	Wed, Mar 28, 2012	31.38	31.38	31.08	31.13
395	NASDAQ	ENZL	Tue, Mar 27, 2012	31.63	31.69	31.48	31.52
394	NASDAQ	ENZL	Mon, Mar 26, 2012	31.53	31.69	31.38	31.69
393	NASDAQ	ENZL	Fri, Mar 23, 2012	30.79	31.16	30.70	31.14
392	NASDAQ	ENZL	Thu, Mar 22, 2012	30.79	30.99	30.66	30.91
391	NASDAQ	ENZL	Wed, Mar 21, 2012	31.37	31.46	31.19	31.46
390	NASDAQ	ENZL	Tue, Mar 20, 2012	31.29	31.47	31.26	31.37
389	NASDAQ	ENZL	Mon, Mar 19, 2012	31.57	31.89	31.53	31.77
388	NASDAQ	ENZL	Fri, Mar 16, 2012	31.82	31.90	31.70	31.81
387	NASDAQ	ENZL	Thu, Mar 15, 2012	31.66	31.95	31.50	31.85
386	NASDAQ	ENZL	Wed, Mar 14, 2012	31.38	31.45	31.06	31.12
385	NASDAQ	ENZL	Tue, Mar 13, 2012	31.44	31.61	31.26	31.58
384	NASDAQ	ENZL	Mon, Mar 12, 2012	31.10	31.19	30.95	31.18
383	NASDAQ	ENZL	Fri, Mar 9, 2012	30.96	31.23	30.94	31.07
382	NASDAQ	ENZL	Thu, Mar 8, 2012	30.75	30.96	30.68	30.85
381	NASDAQ	ENZL	Wed, Mar 7, 2012	30.28	30.62	30.28	30.53
380	NASDAQ	ENZL	Tue, Mar 6, 2012	30.03	30.03	29.84	29.91
379	NASDAQ	ENZL	Mon, Mar 5, 2012	30.45	30.46	30.21	30.24
378	NASDAQ	ENZL	Fri, Mar 2, 2012	30.52	30.55	30.27	30.36
377	NASDAQ	ENZL	Thu, Mar 1, 2012	30.31	30.57	30.31	30.41
376	NASDAQ	ENZL	Wed, Feb 29, 2012	30.54	30.54	29.93	29.99
375	NASDAQ	ENZL	Tue, Feb 28, 2012	30.08	30.16	29.94	30.13
374	NASDAQ	ENZL	Mon, Feb 27, 2012	29.88	30.29	29.86	30.24
373	NASDAQ	ENZL	Fri, Feb 24, 2012	30.18	30.23	30.09	30.16
372	NASDAQ	ENZL	Thu, Feb 23, 2012	30.07	30.25	29.88	30.25
371	NASDAQ	ENZL	Wed, Feb 22, 2012	29.92	29.98	29.78	29.95
370	NASDAQ	ENZL	Tue, Feb 21, 2012	30.35	30.35	30.14	30.21
369	NASDAQ	ENZL	Fri, Feb 17, 2012	29.97	29.98	29.82	29.92
368	NASDAQ	ENZL	Thu, Feb 16, 2012	29.76	30.13	29.76	30.09
367	NASDAQ	ENZL	Wed, Feb 15, 2012	29.98	30.09	29.81	29.82
366	NASDAQ	ENZL	Tue, Feb 14, 2012	30.19	30.34	30.05	30.28
365	NASDAQ	ENZL	Mon, Feb 13, 2012	30.47	30.53	30.29	30.44
364	NASDAQ	ENZL	Fri, Feb 10, 2012	30.23	30.28	30.08	30.23
363	NASDAQ	ENZL	Thu, Feb 9, 2012	30.43	30.52	30.21	30.37
362	NASDAQ	ENZL	Wed, Feb 8, 2012	30.37	30.37	30.06	30.24
361	NASDAQ	ENZL	Tue, Feb 7, 2012	30.01	30.26	29.94	30.25
360	NASDAQ	ENZL	Mon, Feb 6, 2012	30.11	30.22	29.99	30.22
359	NASDAQ	ENZL	Fri, Feb 3, 2012	30.16	30.37	30.16	30.36
358	NASDAQ	ENZL	Thu, Feb 2, 2012	29.98	30.10	29.95	29.96
357	NASDAQ	ENZL	Wed, Feb 1, 2012	30.01	30.23	30.01	30.06
356	NASDAQ	ENZL	Tue, Jan 31, 2012	29.79	29.79	29.43	29.54
355	NASDAQ	ENZL	Mon, Jan 30, 2012	29.41	29.61	29.31	29.46
354	NASDAQ	ENZL	Fri, Jan 27, 2012	29.46	29.59	29.44	29.55
353	NASDAQ	ENZL	Thu, Jan 26, 2012	29.54	29.56	29.14	29.17
352	NASDAQ	ENZL	Wed, Jan 25, 2012	28.63	29.26	28.53	29.26
351	NASDAQ	ENZL	Tue, Jan 24, 2012	28.59	28.86	28.48	28.84
350	NASDAQ	ENZL	Mon, Jan 23, 2012	29.03	29.23	28.87	29.01
349	NASDAQ	ENZL	Fri, Jan 20, 2012	28.67	28.75	28.55	28.69
348	NASDAQ	ENZL	Thu, Jan 19, 2012	28.54	28.58	28.47	28.55
347	NASDAQ	ENZL	Wed, Jan 18, 2012	28.23	28.63	28.23	28.62
346	NASDAQ	ENZL	Tue, Jan 17, 2012	28.02	28.04	27.83	27.97
345	NASDAQ	ENZL	Fri, Jan 13, 2012	27.49	27.58	27.38	27.57
344	NASDAQ	ENZL	Thu, Jan 12, 2012	27.70	27.89	27.60	27.84
343	NASDAQ	ENZL	Wed, Jan 11, 2012	27.69	27.93	27.69	27.88
342	NASDAQ	ENZL	Tue, Jan 10, 2012	27.85	28.07	27.84	27.87
341	NASDAQ	ENZL	Mon, Jan 9, 2012	27.53	27.72	27.45	27.71
340	NASDAQ	ENZL	Fri, Jan 6, 2012	27.49	27.58	27.39	27.42
339	NASDAQ	ENZL	Thu, Jan 5, 2012	27.79	27.81	27.57	27.77
338	NASDAQ	ENZL	Wed, Jan 4, 2012	27.93	28.15	27.78	28.03
337	NASDAQ	ENZL	Tue, Jan 3, 2012	28.07	28.35	28.07	28.22
336	NASDAQ	ENZL	Fri, Dec 30, 2011	27.46	27.78	27.38	27.56
335	NASDAQ	ENZL	Thu, Dec 29, 2011	26.94	27.18	26.93	27.16
334	NASDAQ	ENZL	Wed, Dec 28, 2011	27.15	27.16	26.76	26.77
333	NASDAQ	ENZL	Tue, Dec 27, 2011	26.79	26.93	26.78	26.82
332	NASDAQ	ENZL	Fri, Dec 23, 2011	26.91	26.96	26.79	26.90
331	NASDAQ	ENZL	Thu, Dec 22, 2011	26.74	27.03	26.74	26.85
330	NASDAQ	ENZL	Wed, Dec 21, 2011	26.66	26.66	26.41	26.66
329	NASDAQ	ENZL	Tue, Dec 20, 2011	26.81	26.89	26.79	26.89
328	NASDAQ	ENZL	Mon, Dec 19, 2011	28.00	28.12	27.50	27.54
327	NASDAQ	ENZL	Fri, Dec 16, 2011	28.06	28.21	27.86	27.99
326	NASDAQ	ENZL	Thu, Dec 15, 2011	28.10	28.10	27.88	27.88
325	NASDAQ	ENZL	Wed, Dec 14, 2011	27.91	27.96	27.63	27.72
324	NASDAQ	ENZL	Tue, Dec 13, 2011	28.51	28.70	27.97	27.97
323	NASDAQ	ENZL	Mon, Dec 12, 2011	28.35	28.36	28.00	28.11
322	NASDAQ	ENZL	Fri, Dec 9, 2011	28.68	29.02	28.68	29.01
321	NASDAQ	ENZL	Thu, Dec 8, 2011	28.60	28.61	28.10	28.17
320	NASDAQ	ENZL	Wed, Dec 7, 2011	28.65	28.83	28.49	28.79
319	NASDAQ	ENZL	Tue, Dec 6, 2011	28.97	29.14	28.78	28.99
318	NASDAQ	ENZL	Mon, Dec 5, 2011	29.19	29.26	28.81	28.94
317	NASDAQ	ENZL	Fri, Dec 2, 2011	29.17	29.17	28.75	28.76
316	NASDAQ	ENZL	Thu, Dec 1, 2011	28.92	28.92	28.68	28.69
315	NASDAQ	ENZL	Wed, Nov 30, 2011	29.29	29.43	28.96	29.31
314	NASDAQ	ENZL	Tue, Nov 29, 2011	27.87	28.10	27.85	27.94
313	NASDAQ	ENZL	Mon, Nov 28, 2011	27.66	27.99	27.55	27.63
312	NASDAQ	ENZL	Fri, Nov 25, 2011	27.00	27.32	26.97	26.97
311	NASDAQ	ENZL	Wed, Nov 23, 2011	27.29	27.40	27.11	27.16
310	NASDAQ	ENZL	Tue, Nov 22, 2011	27.31	27.39	27.09	27.31
309	NASDAQ	ENZL	Mon, Nov 21, 2011	27.50	27.50	27.05	27.31
308	NASDAQ	ENZL	Fri, Nov 18, 2011	27.97	27.97	27.61	27.74
307	NASDAQ	ENZL	Thu, Nov 17, 2011	28.07	28.16	27.63	27.69
306	NASDAQ	ENZL	Wed, Nov 16, 2011	28.51	28.74	28.19	28.19
305	NASDAQ	ENZL	Tue, Nov 15, 2011	28.92	29.08	28.75	28.98
304	NASDAQ	ENZL	Mon, Nov 14, 2011	29.25	29.29	28.83	28.90
303	NASDAQ	ENZL	Fri, Nov 11, 2011	29.62	30.01	29.52	29.91
302	NASDAQ	ENZL	Thu, Nov 10, 2011	29.19	29.48	29.19	29.48
301	NASDAQ	ENZL	Wed, Nov 9, 2011	29.34	29.63	29.05	29.12
300	NASDAQ	ENZL	Tue, Nov 8, 2011	30.31	30.54	30.07	30.52
299	NASDAQ	ENZL	Mon, Nov 7, 2011	30.05	30.23	29.86	30.19
298	NASDAQ	ENZL	Fri, Nov 4, 2011	29.64	29.94	29.63	29.82
297	NASDAQ	ENZL	Thu, Nov 3, 2011	30.10	30.29	29.65	30.19
296	NASDAQ	ENZL	Wed, Nov 2, 2011	29.75	29.87	29.35	29.77
295	NASDAQ	ENZL	Tue, Nov 1, 2011	29.59	29.85	29.52	29.54
294	NASDAQ	ENZL	Mon, Oct 31, 2011	30.43	30.53	30.13	30.13
293	NASDAQ	ENZL	Fri, Oct 28, 2011	30.61	31.03	30.61	31.01
292	NASDAQ	ENZL	Thu, Oct 27, 2011	30.53	30.91	30.44	30.82
291	NASDAQ	ENZL	Wed, Oct 26, 2011	29.74	29.74	29.17	29.46
290	NASDAQ	ENZL	Tue, Oct 25, 2011	29.55	29.71	28.93	29.04
289	NASDAQ	ENZL	Mon, Oct 24, 2011	30.18	30.58	30.08	30.38
288	NASDAQ	ENZL	Fri, Oct 21, 2011	29.76	30.09	29.76	30.07
287	NASDAQ	ENZL	Thu, Oct 20, 2011	29.62	29.68	29.03	29.54
286	NASDAQ	ENZL	Wed, Oct 19, 2011	29.79	29.82	29.03	29.09
285	NASDAQ	ENZL	Tue, Oct 18, 2011	29.18	30.00	29.11	29.74
284	NASDAQ	ENZL	Mon, Oct 17, 2011	29.78	29.78	29.32	29.33
283	NASDAQ	ENZL	Fri, Oct 14, 2011	30.35	30.40	30.19	30.40
282	NASDAQ	ENZL	Thu, Oct 13, 2011	29.75	30.00	29.51	29.80
281	NASDAQ	ENZL	Wed, Oct 12, 2011	30.38	30.65	30.18	30.36
280	NASDAQ	ENZL	Tue, Oct 11, 2011	30.38	30.66	30.28	30.53
279	NASDAQ	ENZL	Mon, Oct 10, 2011	30.34	30.63	30.34	30.57
278	NASDAQ	ENZL	Fri, Oct 7, 2011	30.14	30.37	29.84	29.91
277	NASDAQ	ENZL	Thu, Oct 6, 2011	29.75	30.02	29.40	29.99
276	NASDAQ	ENZL	Wed, Oct 5, 2011	29.46	29.85	29.13	29.70
275	NASDAQ	ENZL	Tue, Oct 4, 2011	28.54	29.46	28.00	29.41
274	NASDAQ	ENZL	Mon, Oct 3, 2011	28.91	29.44	28.50	28.61
273	NASDAQ	ENZL	Fri, Sep 30, 2011	29.23	29.63	28.85	28.98
272	NASDAQ	ENZL	Thu, Sep 29, 2011	29.98	30.11	28.88	29.27
271	NASDAQ	ENZL	Wed, Sep 28, 2011	30.12	30.23	29.33	29.33
270	NASDAQ	ENZL	Tue, Sep 27, 2011	30.02	30.74	30.02	30.37
269	NASDAQ	ENZL	Mon, Sep 26, 2011	29.07	29.42	28.76	29.42
268	NASDAQ	ENZL	Fri, Sep 23, 2011	29.33	29.57	28.99	29.13
267	NASDAQ	ENZL	Thu, Sep 22, 2011	29.34	29.65	29.00	29.54
266	NASDAQ	ENZL	Wed, Sep 21, 2011	31.16	31.21	30.00	30.00
265	NASDAQ	ENZL	Tue, Sep 20, 2011	31.37	31.55	31.24	31.26
264	NASDAQ	ENZL	Mon, Sep 19, 2011	30.98	31.45	30.86	31.29
263	NASDAQ	ENZL	Fri, Sep 16, 2011	31.54	31.69	31.30	31.56
262	NASDAQ	ENZL	Thu, Sep 15, 2011	31.26	31.71	31.02	31.31
261	NASDAQ	ENZL	Wed, Sep 14, 2011	31.02	31.36	30.77	31.14
260	NASDAQ	ENZL	Tue, Sep 13, 2011	31.01	31.21	30.83	31.05
259	NASDAQ	ENZL	Mon, Sep 12, 2011	30.52	30.85	30.20	30.72
258	NASDAQ	ENZL	Fri, Sep 9, 2011	31.05	31.12	30.65	30.77
257	NASDAQ	ENZL	Thu, Sep 8, 2011	31.53	31.80	31.25	31.31
256	NASDAQ	ENZL	Wed, Sep 7, 2011	31.28	31.74	31.28	31.55
255	NASDAQ	ENZL	Tue, Sep 6, 2011	30.99	31.11	30.68	30.82
254	NASDAQ	ENZL	Fri, Sep 2, 2011	31.79	31.92	31.50	31.56
253	NASDAQ	ENZL	Thu, Sep 1, 2011	32.36	32.44	32.17	32.18
252	NASDAQ	ENZL	Wed, Aug 31, 2011	32.82	32.91	32.49	32.53
251	NASDAQ	ENZL	Tue, Aug 30, 2011	32.29	32.67	32.23	32.66
250	NASDAQ	ENZL	Mon, Aug 29, 2011	32.20	32.47	32.20	32.44
249	NASDAQ	ENZL	Fri, Aug 26, 2011	31.28	32.07	31.12	31.97
248	NASDAQ	ENZL	Thu, Aug 25, 2011	31.74	31.81	31.28	31.53
247	NASDAQ	ENZL	Wed, Aug 24, 2011	31.55	31.77	31.39	31.71
246	NASDAQ	ENZL	Tue, Aug 23, 2011	31.24	32.66	31.11	32.36
245	NASDAQ	ENZL	Mon, Aug 22, 2011	31.52	31.56	31.10	31.15
244	NASDAQ	ENZL	Fri, Aug 19, 2011	31.04	31.51	30.69	30.69
243	NASDAQ	ENZL	Thu, Aug 18, 2011	30.97	31.00	30.32	30.62
242	NASDAQ	ENZL	Wed, Aug 17, 2011	31.77	31.93	31.50	31.60
241	NASDAQ	ENZL	Tue, Aug 16, 2011	31.13	31.57	31.03	31.41
240	NASDAQ	ENZL	Mon, Aug 15, 2011	30.92	31.25	30.68	31.25
239	NASDAQ	ENZL	Fri, Aug 12, 2011	30.57	30.81	30.45	30.60
238	NASDAQ	ENZL	Thu, Aug 11, 2011	29.57	30.70	29.47	30.57
237	NASDAQ	ENZL	Wed, Aug 10, 2011	29.53	29.65	28.63	28.70
236	NASDAQ	ENZL	Tue, Aug 9, 2011	29.42	30.29	28.44	30.29
235	NASDAQ	ENZL	Mon, Aug 8, 2011	30.34	30.51	29.27	29.33
234	NASDAQ	ENZL	Fri, Aug 5, 2011	31.63	31.96	30.99	31.81
233	NASDAQ	ENZL	Thu, Aug 4, 2011	32.87	32.91	31.82	31.90
232	NASDAQ	ENZL	Wed, Aug 3, 2011	33.68	33.69	33.15	33.52
231	NASDAQ	ENZL	Tue, Aug 2, 2011	33.91	34.08	33.70	33.74
230	NASDAQ	ENZL	Mon, Aug 1, 2011	34.45	34.45	33.79	34.09
229	NASDAQ	ENZL	Fri, Jul 29, 2011	33.75	34.26	33.64	34.00
228	NASDAQ	ENZL	Thu, Jul 28, 2011	33.97	34.13	33.73	33.73
227	NASDAQ	ENZL	Wed, Jul 27, 2011	34.16	34.16	33.58	33.65
226	NASDAQ	ENZL	Tue, Jul 26, 2011	34.16	34.16	33.88	34.05
225	NASDAQ	ENZL	Mon, Jul 25, 2011	33.93	34.16	33.79	34.05
224	NASDAQ	ENZL	Fri, Jul 22, 2011	33.99	34.14	33.92	34.11
223	NASDAQ	ENZL	Thu, Jul 21, 2011	33.61	33.94	33.57	33.87
222	NASDAQ	ENZL	Wed, Jul 20, 2011	33.28	33.43	33.12	33.40
221	NASDAQ	ENZL	Tue, Jul 19, 2011	33.11	33.38	33.11	33.32
220	NASDAQ	ENZL	Mon, Jul 18, 2011	32.51	32.51	32.23	32.43
219	NASDAQ	ENZL	Fri, Jul 15, 2011	32.66	32.74	32.41	32.74
218	NASDAQ	ENZL	Thu, Jul 14, 2011	32.73	32.96	32.50	32.51
217	NASDAQ	ENZL	Wed, Jul 13, 2011	32.10	32.66	32.10	32.46
216	NASDAQ	ENZL	Tue, Jul 12, 2011	31.94	32.09	31.83	31.89
215	NASDAQ	ENZL	Mon, Jul 11, 2011	32.34	32.34	32.04	32.10
214	NASDAQ	ENZL	Fri, Jul 8, 2011	32.31	32.70	32.31	32.68
213	NASDAQ	ENZL	Thu, Jul 7, 2011	32.65	32.79	32.54	32.78
212	NASDAQ	ENZL	Wed, Jul 6, 2011	32.17	32.26	32.02	32.17
211	NASDAQ	ENZL	Tue, Jul 5, 2011	32.60	32.71	32.37	32.42
210	NASDAQ	ENZL	Fri, Jul 1, 2011	32.37	32.86	32.35	32.81
209	NASDAQ	ENZL	Thu, Jun 30, 2011	32.35	32.59	32.35	32.58
208	NASDAQ	ENZL	Wed, Jun 29, 2011	31.78	32.06	31.73	32.04
207	NASDAQ	ENZL	Tue, Jun 28, 2011	31.65	31.97	31.55	31.91
206	NASDAQ	ENZL	Mon, Jun 27, 2011	31.52	31.79	31.29	31.79
205	NASDAQ	ENZL	Fri, Jun 24, 2011	31.92	31.94	31.63	31.72
204	NASDAQ	ENZL	Thu, Jun 23, 2011	31.75	32.24	31.67	32.22
203	NASDAQ	ENZL	Wed, Jun 22, 2011	32.09	32.39	32.07	32.09
202	NASDAQ	ENZL	Tue, Jun 21, 2011	32.41	32.75	32.35	32.72
201	NASDAQ	ENZL	Mon, Jun 20, 2011	32.40	32.48	32.25	32.42
200	NASDAQ	ENZL	Fri, Jun 17, 2011	32.61	32.61	32.33	32.41
199	NASDAQ	ENZL	Thu, Jun 16, 2011	32.08	32.20	31.86	32.08
198	NASDAQ	ENZL	Wed, Jun 15, 2011	32.55	32.60	32.04	32.17
197	NASDAQ	ENZL	Tue, Jun 14, 2011	32.71	32.97	32.66	32.85
196	NASDAQ	ENZL	Mon, Jun 13, 2011	32.45	32.54	32.23	32.54
195	NASDAQ	ENZL	Fri, Jun 10, 2011	33.13	33.13	32.71	32.74
194	NASDAQ	ENZL	Thu, Jun 9, 2011	32.96	33.32	32.96	33.26
193	NASDAQ	ENZL	Wed, Jun 8, 2011	32.71	33.05	32.71	32.90
192	NASDAQ	ENZL	Tue, Jun 7, 2011	33.05	33.13	32.88	32.89
191	NASDAQ	ENZL	Mon, Jun 6, 2011	32.80	32.88	32.52	32.70
190	NASDAQ	ENZL	Fri, Jun 3, 2011	32.52	32.96	32.35	32.75
189	NASDAQ	ENZL	Thu, Jun 2, 2011	33.04	33.07	32.72	33.03
188	NASDAQ	ENZL	Wed, Jun 1, 2011	33.43	33.46	32.70	32.77
187	NASDAQ	ENZL	Tue, May 31, 2011	33.37	33.53	33.18	33.53
186	NASDAQ	ENZL	Fri, May 27, 2011	32.93	32.96	32.70	32.73
185	NASDAQ	ENZL	Thu, May 26, 2011	32.71	32.71	32.36	32.65
184	NASDAQ	ENZL	Wed, May 25, 2011	32.35	32.72	32.35	32.64
183	NASDAQ	ENZL	Tue, May 24, 2011	32.33	32.57	32.33	32.48
182	NASDAQ	ENZL	Mon, May 23, 2011	31.54	31.88	31.54	31.81
181	NASDAQ	ENZL	Fri, May 20, 2011	32.25	32.47	31.94	32.19
180	NASDAQ	ENZL	Thu, May 19, 2011	32.18	32.14	31.87	32.08
179	NASDAQ	ENZL	Wed, May 18, 2011	31.99	32.16	31.91	32.15
178	NASDAQ	ENZL	Tue, May 17, 2011	31.44	31.87	31.40	31.84
177	NASDAQ	ENZL	Mon, May 16, 2011	31.56	31.89	31.54	31.55
176	NASDAQ	ENZL	Fri, May 13, 2011	31.96	31.96	31.32	31.44
175	NASDAQ	ENZL	Thu, May 12, 2011	31.84	32.26	31.64	32.11
174	NASDAQ	ENZL	Wed, May 11, 2011	32.04	32.04	31.57	31.64
173	NASDAQ	ENZL	Tue, May 10, 2011	31.88	32.07	31.75	32.03
172	NASDAQ	ENZL	Mon, May 9, 2011	31.59	31.78	31.43	31.77
171	NASDAQ	ENZL	Fri, May 6, 2011	31.69	31.92	31.38	31.50
170	NASDAQ	ENZL	Thu, May 5, 2011	30.98	31.16	30.75	30.88
169	NASDAQ	ENZL	Wed, May 4, 2011	31.64	31.64	30.98	31.24
168	NASDAQ	ENZL	Tue, May 3, 2011	31.54	31.73	31.29	31.41
167	NASDAQ	ENZL	Mon, May 2, 2011	31.90	32.15	31.82	31.86
166	NASDAQ	ENZL	Fri, Apr 29, 2011	32.04	32.44	32.04	32.36
165	NASDAQ	ENZL	Thu, Apr 28, 2011	31.81	31.94	31.59	31.94
164	NASDAQ	ENZL	Wed, Apr 27, 2011	32.03	32.11	31.64	32.09
163	NASDAQ	ENZL	Tue, Apr 26, 2011	31.73	31.99	31.68	31.96
162	NASDAQ	ENZL	Mon, Apr 25, 2011	31.22	31.68	31.41	31.51
161	NASDAQ	ENZL	Thu, Apr 21, 2011	31.71	31.69	31.52	31.67
160	NASDAQ	ENZL	Wed, Apr 20, 2011	31.23	31.55	31.23	31.37
159	NASDAQ	ENZL	Tue, Apr 19, 2011	30.76	30.76	30.57	30.70
158	NASDAQ	ENZL	Mon, Apr 18, 2011	30.84	30.84	30.23	30.67
157	NASDAQ	ENZL	Fri, Apr 15, 2011	31.16	31.36	31.04	31.33
156	NASDAQ	ENZL	Thu, Apr 14, 2011	30.67	30.98	30.61	30.95
155	NASDAQ	ENZL	Wed, Apr 13, 2011	30.94	30.94	30.67	30.73
154	NASDAQ	ENZL	Tue, Apr 12, 2011	30.63	30.63	30.43	30.52
153	NASDAQ	ENZL	Mon, Apr 11, 2011	30.66	30.71	30.40	30.48
152	NASDAQ	ENZL	Fri, Apr 8, 2011	30.53	30.69	30.27	30.29
151	NASDAQ	ENZL	Thu, Apr 7, 2011	30.40	30.53	30.15	30.36
150	NASDAQ	ENZL	Wed, Apr 6, 2011	30.37	30.59	30.35	30.49
149	NASDAQ	ENZL	Tue, Apr 5, 2011	30.10	30.39	30.10	30.24
148	NASDAQ	ENZL	Mon, Apr 4, 2011	30.04	30.22	29.96	30.15
147	NASDAQ	ENZL	Fri, Apr 1, 2011	29.98	30.23	29.92	30.12
146	NASDAQ	ENZL	Thu, Mar 31, 2011	29.74	29.96	29.73	29.81
145	NASDAQ	ENZL	Wed, Mar 30, 2011	29.55	29.76	29.52	29.73
144	NASDAQ	ENZL	Tue, Mar 29, 2011	29.09	29.55	29.09	29.55
143	NASDAQ	ENZL	Mon, Mar 28, 2011	29.00	29.27	29.00	29.07
142	NASDAQ	ENZL	Fri, Mar 25, 2011	28.97	29.08	28.83	28.88
141	NASDAQ	ENZL	Thu, Mar 24, 2011	28.77	29.04	28.71	28.98
140	NASDAQ	ENZL	Wed, Mar 23, 2011	28.03	28.50	28.03	28.49
139	NASDAQ	ENZL	Tue, Mar 22, 2011	28.25	28.25	28.04	28.15
138	NASDAQ	ENZL	Mon, Mar 21, 2011	27.95	28.04	27.88	27.95
137	NASDAQ	ENZL	Fri, Mar 18, 2011	27.41	27.61	27.41	27.55
136	NASDAQ	ENZL	Thu, Mar 17, 2011	27.32	27.35	27.06	27.16
135	NASDAQ	ENZL	Wed, Mar 16, 2011	27.51	27.53	26.88	27.08
134	NASDAQ	ENZL	Tue, Mar 15, 2011	27.21	27.73	27.04	27.69
133	NASDAQ	ENZL	Mon, Mar 14, 2011	27.92	28.18	27.86	28.14
132	NASDAQ	ENZL	Fri, Mar 11, 2011	28.16	28.66	28.16	28.56
131	NASDAQ	ENZL	Thu, Mar 10, 2011	28.14	28.32	28.07	28.18
130	NASDAQ	ENZL	Wed, Mar 9, 2011	28.63	28.66	28.48	28.54
129	NASDAQ	ENZL	Tue, Mar 8, 2011	28.50	28.80	28.45	28.72
128	NASDAQ	ENZL	Mon, Mar 7, 2011	28.86	28.88	28.45	28.58
127	NASDAQ	ENZL	Fri, Mar 4, 2011	28.74	28.74	28.40	28.58
126	NASDAQ	ENZL	Thu, Mar 3, 2011	28.93	28.93	28.76	28.86
125	NASDAQ	ENZL	Wed, Mar 2, 2011	28.51	28.76	28.51	28.69
124	NASDAQ	ENZL	Tue, Mar 1, 2011	28.80	28.80	28.50	28.50
123	NASDAQ	ENZL	Mon, Feb 28, 2011	28.66	28.80	28.66	28.74
122	NASDAQ	ENZL	Fri, Feb 25, 2011	28.54	28.70	28.53	28.67
121	NASDAQ	ENZL	Thu, Feb 24, 2011	28.52	28.55	28.24	28.47
120	NASDAQ	ENZL	Wed, Feb 23, 2011	28.39	28.49	28.24	28.41
119	NASDAQ	ENZL	Tue, Feb 22, 2011	28.56	28.70	28.29	28.31
118	NASDAQ	ENZL	Fri, Feb 18, 2011	29.43	29.65	29.43	29.49
117	NASDAQ	ENZL	Thu, Feb 17, 2011	29.13	29.38	29.07	29.33
116	NASDAQ	ENZL	Wed, Feb 16, 2011	28.75	29.03	28.75	29.03
115	NASDAQ	ENZL	Tue, Feb 15, 2011	28.89	28.97	28.80	28.88
114	NASDAQ	ENZL	Mon, Feb 14, 2011	28.94	29.03	28.90	28.96
113	NASDAQ	ENZL	Fri, Feb 11, 2011	28.80	29.12	28.75	29.12
112	NASDAQ	ENZL	Thu, Feb 10, 2011	29.13	29.30	29.06	29.11
111	NASDAQ	ENZL	Wed, Feb 9, 2011	29.64	29.76	29.55	29.57
110	NASDAQ	ENZL	Tue, Feb 8, 2011	29.60	29.95	29.60	29.84
109	NASDAQ	ENZL	Mon, Feb 7, 2011	29.71	29.87	29.70	29.76
108	NASDAQ	ENZL	Fri, Feb 4, 2011	29.51	29.64	29.32	29.48
107	NASDAQ	ENZL	Thu, Feb 3, 2011	29.12	29.46	29.12	29.44
106	NASDAQ	ENZL	Wed, Feb 2, 2011	29.73	29.75	29.57	29.65
105	NASDAQ	ENZL	Tue, Feb 1, 2011	29.50	29.91	29.50	29.90
104	NASDAQ	ENZL	Mon, Jan 31, 2011	29.30	29.50	29.24	29.43
103	NASDAQ	ENZL	Fri, Jan 28, 2011	29.73	29.73	29.22	29.28
102	NASDAQ	ENZL	Thu, Jan 27, 2011	29.41	29.55	29.37	29.46
101	NASDAQ	ENZL	Wed, Jan 26, 2011	29.22	29.55	29.20	29.55
100	NASDAQ	ENZL	Tue, Jan 25, 2011	29.09	29.27	29.03	29.27
99	NASDAQ	ENZL	Mon, Jan 24, 2011	28.96	29.22	28.93	29.13
98	NASDAQ	ENZL	Fri, Jan 21, 2011	29.04	29.04	28.85	28.94
97	NASDAQ	ENZL	Thu, Jan 20, 2011	28.70	28.72	28.40	28.72
96	NASDAQ	ENZL	Wed, Jan 19, 2011	29.40	29.45	28.99	29.03
95	NASDAQ	ENZL	Tue, Jan 18, 2011	29.38	29.42	29.26	29.33
94	NASDAQ	ENZL	Fri, Jan 14, 2011	29.42	29.54	29.32	29.45
93	NASDAQ	ENZL	Thu, Jan 13, 2011	29.51	29.58	29.36	29.36
92	NASDAQ	ENZL	Wed, Jan 12, 2011	28.80	29.05	28.79	29.05
91	NASDAQ	ENZL	Tue, Jan 11, 2011	28.66	28.84	28.65	28.83
90	NASDAQ	ENZL	Mon, Jan 10, 2011	28.50	28.79	28.46	28.73
89	NASDAQ	ENZL	Fri, Jan 7, 2011	28.76	28.83	28.34	28.65
88	NASDAQ	ENZL	Thu, Jan 6, 2011	29.00	29.00	28.62	28.69
87	NASDAQ	ENZL	Wed, Jan 5, 2011	28.85	29.09	28.85	29.00
86	NASDAQ	ENZL	Tue, Jan 4, 2011	29.05	29.14	28.88	28.99
85	NASDAQ	ENZL	Mon, Jan 3, 2011	29.45	29.53	29.32	29.42
84	NASDAQ	ENZL	Fri, Dec 31, 2010	29.21	29.42	29.17	29.38
83	NASDAQ	ENZL	Thu, Dec 30, 2010	29.22	29.33	29.12	29.24
82	NASDAQ	ENZL	Wed, Dec 29, 2010	28.88	29.15	28.88	29.15
81	NASDAQ	ENZL	Tue, Dec 28, 2010	28.65	28.81	28.61	28.81
80	NASDAQ	ENZL	Mon, Dec 27, 2010	28.47	28.50	28.32	28.49
79	NASDAQ	ENZL	Thu, Dec 23, 2010	28.37	28.50	28.32	28.42
78	NASDAQ	ENZL	Wed, Dec 22, 2010	28.24	28.26	28.16	28.24
77	NASDAQ	ENZL	Tue, Dec 21, 2010	28.28	28.29	28.20	28.24
76	NASDAQ	ENZL	Mon, Dec 20, 2010	28.64	28.73	28.57	28.71
75	NASDAQ	ENZL	Fri, Dec 17, 2010	28.40	28.48	28.32	28.45
74	NASDAQ	ENZL	Thu, Dec 16, 2010	28.18	28.30	28.04	28.27
73	NASDAQ	ENZL	Wed, Dec 15, 2010	28.40	28.55	28.19	28.19
72	NASDAQ	ENZL	Tue, Dec 14, 2010	28.83	28.85	28.66	28.67
71	NASDAQ	ENZL	Mon, Dec 13, 2010	28.82	29.06	28.82	28.89
70	NASDAQ	ENZL	Fri, Dec 10, 2010	28.57	28.57	28.46	28.48
69	NASDAQ	ENZL	Thu, Dec 9, 2010	28.66	28.66	28.47	28.65
68	NASDAQ	ENZL	Wed, Dec 8, 2010	28.98	28.98	28.72	28.76
67	NASDAQ	ENZL	Tue, Dec 7, 2010	29.42	29.54	29.09	29.10
66	NASDAQ	ENZL	Mon, Dec 6, 2010	29.25	29.32	29.18	29.32
65	NASDAQ	ENZL	Fri, Dec 3, 2010	29.05	29.50	29.05	29.42
64	NASDAQ	ENZL	Thu, Dec 2, 2010	28.58	29.16	28.58	29.12
63	NASDAQ	ENZL	Wed, Dec 1, 2010	28.60	28.92	28.60	28.90
62	NASDAQ	ENZL	Tue, Nov 30, 2010	28.29	28.55	28.29	28.50
61	NASDAQ	ENZL	Mon, Nov 29, 2010	28.50	28.68	28.28	28.68
60	NASDAQ	ENZL	Fri, Nov 26, 2010	28.69	28.71	28.58	28.58
59	NASDAQ	ENZL	Wed, Nov 24, 2010	29.01	29.39	28.94	29.30
58	NASDAQ	ENZL	Tue, Nov 23, 2010	29.12	29.14	28.68	28.71
57	NASDAQ	ENZL	Mon, Nov 22, 2010	29.60	29.81	29.46	29.81
56	NASDAQ	ENZL	Fri, Nov 19, 2010	29.63	29.82	29.52	29.82
55	NASDAQ	ENZL	Thu, Nov 18, 2010	29.88	30.00	29.84	29.99
54	NASDAQ	ENZL	Wed, Nov 17, 2010	29.52	29.68	29.47	29.54
53	NASDAQ	ENZL	Tue, Nov 16, 2010	29.85	29.85	29.38	29.53
52	NASDAQ	ENZL	Mon, Nov 15, 2010	30.32	30.38	30.01	30.06
51	NASDAQ	ENZL	Fri, Nov 12, 2010	30.05	30.14	29.69	29.90
50	NASDAQ	ENZL	Thu, Nov 11, 2010	30.37	30.37	30.12	30.23
49	NASDAQ	ENZL	Wed, Nov 10, 2010	30.55	30.63	30.19	30.63
48	NASDAQ	ENZL	Tue, Nov 9, 2010	30.82	30.82	29.91	29.91
47	NASDAQ	ENZL	Mon, Nov 8, 2010	30.43	30.52	30.20	30.46
46	NASDAQ	ENZL	Fri, Nov 5, 2010	30.88	30.97	30.62	30.95
45	NASDAQ	ENZL	Thu, Nov 4, 2010	31.20	31.20	31.07	31.15
44	NASDAQ	ENZL	Wed, Nov 3, 2010	30.10	30.30	29.92	30.29
43	NASDAQ	ENZL	Tue, Nov 2, 2010	29.93	30.03	29.91	29.96
42	NASDAQ	ENZL	Mon, Nov 1, 2010	29.66	29.66	29.22	29.22
41	NASDAQ	ENZL	Fri, Oct 29, 2010	29.36	29.46	29.30	29.41
40	NASDAQ	ENZL	Thu, Oct 28, 2010	28.90	28.95	28.82	28.86
39	NASDAQ	ENZL	Wed, Oct 27, 2010	28.43	28.43	28.16	28.35
38	NASDAQ	ENZL	Tue, Oct 26, 2010	28.60	28.66	28.50	28.62
37	NASDAQ	ENZL	Mon, Oct 25, 2010	29.03	29.31	29.03	29.07
36	NASDAQ	ENZL	Fri, Oct 22, 2010	28.85	28.85	28.60	28.66
35	NASDAQ	ENZL	Thu, Oct 21, 2010	28.58	28.84	28.29	28.44
34	NASDAQ	ENZL	Wed, Oct 20, 2010	28.15	28.77	28.15	28.67
33	NASDAQ	ENZL	Tue, Oct 19, 2010	28.38	28.41	28.10	28.10
32	NASDAQ	ENZL	Mon, Oct 18, 2010	28.92	29.23	28.92	29.17
31	NASDAQ	ENZL	Fri, Oct 15, 2010	28.95	28.95	28.68	28.81
30	NASDAQ	ENZL	Thu, Oct 14, 2010	29.05	29.06	28.83	28.93
29	NASDAQ	ENZL	Wed, Oct 13, 2010	28.85	29.12	28.80	28.98
28	NASDAQ	ENZL	Tue, Oct 12, 2010	28.43	28.70	28.42	28.70
27	NASDAQ	ENZL	Mon, Oct 11, 2010	28.70	28.70	28.43	28.44
26	NASDAQ	ENZL	Fri, Oct 8, 2010	28.38	28.63	28.35	28.61
25	NASDAQ	ENZL	Thu, Oct 7, 2010	28.73	28.73	28.17	28.32
24	NASDAQ	ENZL	Wed, Oct 6, 2010	28.79	28.79	27.56	28.54
23	NASDAQ	ENZL	Tue, Oct 5, 2010	28.54	28.60	28.23	28.55
22	NASDAQ	ENZL	Mon, Oct 4, 2010	28.17	28.21	27.84	27.93
21	NASDAQ	ENZL	Fri, Oct 1, 2010	27.96	30.74	27.93	28.22
20	NASDAQ	ENZL	Thu, Sep 30, 2010	27.70	27.70	27.15	27.28
19	NASDAQ	ENZL	Wed, Sep 29, 2010	27.80	27.88	27.75	27.81
18	NASDAQ	ENZL	Tue, Sep 28, 2010	27.80	28.11	27.70	28.10
17	NASDAQ	ENZL	Mon, Sep 27, 2010	28.18	28.18	27.80	27.90
16	NASDAQ	ENZL	Fri, Sep 24, 2010	27.80	27.87	27.77	27.85
15	NASDAQ	ENZL	Thu, Sep 23, 2010	27.52	27.78	27.50	27.53
14	NASDAQ	ENZL	Wed, Sep 22, 2010	27.87	28.23	27.84	28.00
13	NASDAQ	ENZL	Tue, Sep 21, 2010	27.77	28.09	27.66	27.89
12	NASDAQ	ENZL	Mon, Sep 20, 2010	27.67	27.83	27.52	27.77
11	NASDAQ	ENZL	Fri, Sep 17, 2010	27.29	27.36	27.25	27.32
10	NASDAQ	ENZL	Thu, Sep 16, 2010	27.28	27.28	27.08	27.19
9	NASDAQ	ENZL	Wed, Sep 15, 2010	27.56	27.57	27.38	27.52
8	NASDAQ	ENZL	Tue, Sep 14, 2010	27.50	27.98	27.45	27.84
7	NASDAQ	ENZL	Mon, Sep 13, 2010	27.61	27.64	27.40	27.62
6	NASDAQ	ENZL	Fri, Sep 10, 2010	27.24	27.24	27.10	27.20
5	NASDAQ	ENZL	Thu, Sep 9, 2010	27.37	27.37	27.02	27.13
4	NASDAQ	ENZL	Wed, Sep 8, 2010	26.99	27.20	26.98	27.09
3	NASDAQ	ENZL	Tue, Sep 7, 2010	27.22	27.22	26.90	26.92
2	NASDAQ	ENZL	Fri, Sep 3, 2010	26.60	26.71	26.36	26.43
1	NASDAQ	ENZL	Thu, Sep 2, 2010	26.00	26.14	25.93	26.11
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI New Zealand ETF NASDAQ:ENZL 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