enGene Holdings Inc NASDAQ:ENGN Historical Prices

Below are the 663 trading days of historical prices for ENGN.

# Exchange Symbol Date Open High Low Close
663 NASDAQ ENGN Mon, Mar 4, 2024 15.22 16.61 14.76 16.25
662 NASDAQ ENGN Fri, Mar 1, 2024 14.51 15.50 14.25 15.47
661 NASDAQ ENGN Thu, Feb 29, 2024 15.75 15.75 13.26 14.75
660 NASDAQ ENGN Wed, Feb 28, 2024 15.01 16.23 15.01 15.89
659 NASDAQ ENGN Tue, Feb 27, 2024 15.01 15.61 14.83 15.31
658 NASDAQ ENGN Mon, Feb 26, 2024 15.05 15.74 14.49 15.59
657 NASDAQ ENGN Fri, Feb 23, 2024 15.36 16.45 15.05 15.05
656 NASDAQ ENGN Thu, Feb 22, 2024 15.20 16.10 14.95 15.84
655 NASDAQ ENGN Wed, Feb 21, 2024 15.19 16.32 15.19 15.50
654 NASDAQ ENGN Tue, Feb 20, 2024 16.50 17.13 14.50 15.19
653 NASDAQ ENGN Fri, Feb 16, 2024 15.70 16.46 14.79 16.15
652 NASDAQ ENGN Thu, Feb 15, 2024 16.50 16.50 14.25 15.70
651 NASDAQ ENGN Wed, Feb 14, 2024 13.75 16.81 12.08 16.50
650 NASDAQ ENGN Tue, Feb 13, 2024 7.63 7.85 7.31 7.62
649 NASDAQ ENGN Mon, Feb 12, 2024 7.95 7.95 7.72 7.72
648 NASDAQ ENGN Fri, Feb 9, 2024 7.90 7.95 7.60 7.93
647 NASDAQ ENGN Thu, Feb 8, 2024 7.89 7.95 7.52 7.95
646 NASDAQ ENGN Wed, Feb 7, 2024 8.00 8.00 7.60 7.60
645 NASDAQ ENGN Tue, Feb 6, 2024 7.99 8.00 7.62 7.80
644 NASDAQ ENGN Mon, Feb 5, 2024 7.85 8.00 7.77 7.99
643 NASDAQ ENGN Fri, Feb 2, 2024 7.77 8.00 7.75 7.75
642 NASDAQ ENGN Thu, Feb 1, 2024 8.44 8.44 8.44 8.44
641 NASDAQ ENGN Wed, Jan 31, 2024 7.53 7.84 7.53 7.84
640 NASDAQ ENGN Tue, Jan 30, 2024 8.07 8.12 7.50 7.50
639 NASDAQ ENGN Mon, Jan 29, 2024 7.90 8.07 7.90 8.07
638 NASDAQ ENGN Fri, Jan 26, 2024 7.75 7.96 7.70 7.71
637 NASDAQ ENGN Thu, Jan 25, 2024 7.51 8.58 7.51 7.60
636 NASDAQ ENGN Wed, Jan 24, 2024 7.30 7.89 7.30 7.88
635 NASDAQ ENGN Tue, Jan 23, 2024 7.20 7.67 7.20 7.22
634 NASDAQ ENGN Mon, Jan 22, 2024 7.79 7.79 7.10 7.50
633 NASDAQ ENGN Fri, Jan 19, 2024 7.55 7.55 7.50 7.55
632 NASDAQ ENGN Thu, Jan 18, 2024 7.49 8.00 7.30 8.00
631 NASDAQ ENGN Wed, Jan 17, 2024 7.25 8.11 7.22 7.50
630 NASDAQ ENGN Tue, Jan 16, 2024 7.85 7.85 7.40 7.57
629 NASDAQ ENGN Fri, Jan 12, 2024 7.41 8.24 7.36 7.85
628 NASDAQ ENGN Thu, Jan 11, 2024 7.97 8.06 7.30 8.06
627 NASDAQ ENGN Wed, Jan 10, 2024 7.75 8.22 7.75 8.22
626 NASDAQ ENGN Tue, Jan 9, 2024 7.35 8.50 7.35 8.16
625 NASDAQ ENGN Mon, Jan 8, 2024 7.50 7.88 7.40 7.40
624 NASDAQ ENGN Fri, Jan 5, 2024 7.78 8.89 7.43 7.55
623 NASDAQ ENGN Thu, Jan 4, 2024 8.75 9.17 7.12 7.12
622 NASDAQ ENGN Wed, Jan 3, 2024 8.80 9.65 8.11 9.21
621 NASDAQ ENGN Tue, Jan 2, 2024 8.64 9.95 8.53 9.16
620 NASDAQ ENGN Fri, Dec 29, 2023 8.30 9.39 8.30 9.23
619 NASDAQ ENGN Thu, Dec 28, 2023 7.43 8.37 7.34 8.11
618 NASDAQ ENGN Wed, Dec 27, 2023 7.06 7.44 7.00 7.34
617 NASDAQ ENGN Tue, Dec 26, 2023 6.74 7.10 6.69 7.10
616 NASDAQ ENGN Fri, Dec 22, 2023 6.93 7.30 6.92 6.92
615 NASDAQ ENGN Thu, Dec 21, 2023 6.92 7.45 6.69 7.23
614 NASDAQ ENGN Wed, Dec 20, 2023 7.05 7.52 7.05 7.13
613 NASDAQ ENGN Tue, Dec 19, 2023 7.10 7.56 6.85 7.48
612 NASDAQ ENGN Mon, Dec 18, 2023 7.22 7.50 7.05 7.05
611 NASDAQ ENGN Fri, Dec 15, 2023 7.60 7.60 7.35 7.39
610 NASDAQ ENGN Thu, Dec 14, 2023 7.26 7.93 7.20 7.38
609 NASDAQ ENGN Wed, Dec 13, 2023 7.21 7.93 6.91 6.95
608 NASDAQ ENGN Tue, Dec 12, 2023 6.71 7.30 6.71 7.29
607 NASDAQ ENGN Mon, Dec 11, 2023 7.03 7.40 6.69 7.12
606 NASDAQ ENGN Fri, Dec 8, 2023 7.49 7.74 7.15 7.25
605 NASDAQ ENGN Thu, Dec 7, 2023 9.07 9.66 7.11 7.41
604 NASDAQ ENGN Wed, Dec 6, 2023 10.76 11.40 9.16 10.33
603 NASDAQ ENGN Tue, Dec 5, 2023 12.35 13.18 11.20 11.70
602 NASDAQ ENGN Mon, Dec 4, 2023 7.66 12.36 7.61 12.31
601 NASDAQ ENGN Fri, Dec 1, 2023 6.82 7.76 6.75 7.50
600 NASDAQ ENGN Thu, Nov 30, 2023 7.59 8.35 7.59 7.66
599 NASDAQ ENGN Wed, Nov 29, 2023 8.90 9.07 7.75 7.98
598 NASDAQ ENGN Tue, Nov 28, 2023 7.94 14.85 7.67 8.98
597 NASDAQ ENGN Mon, Nov 27, 2023 7.65 8.41 7.06 7.97
596 NASDAQ ENGN Fri, Nov 24, 2023 8.29 8.29 7.90 7.90
595 NASDAQ ENGN Wed, Nov 22, 2023 7.63 7.80 7.55 7.80
594 NASDAQ ENGN Tue, Nov 21, 2023 7.86 8.00 7.21 8.00
593 NASDAQ ENGN Mon, Nov 20, 2023 8.10 8.48 7.88 8.46
592 NASDAQ ENGN Fri, Nov 17, 2023 8.00 8.49 7.65 7.65
591 NASDAQ ENGN Thu, Nov 16, 2023 7.61 8.72 7.53 7.84
590 NASDAQ ENGN Wed, Nov 15, 2023 8.12 8.30 7.38 8.02
589 NASDAQ ENGN Tue, Nov 14, 2023 8.01 8.98 7.75 8.00
588 NASDAQ ENGN Mon, Nov 13, 2023 8.23 9.15 6.70 8.85
587 NASDAQ ENGN Fri, Nov 10, 2023 8.63 9.93 8.11 8.40
586 NASDAQ ENGN Thu, Nov 9, 2023 8.25 9.86 8.25 8.80
585 NASDAQ ENGN Wed, Nov 8, 2023 9.50 9.50 8.47 8.50
584 NASDAQ ENGN Tue, Nov 7, 2023 9.80 9.80 8.03 9.50
583 NASDAQ ENGN Mon, Nov 6, 2023 13.76 14.00 9.05 10.19
582 NASDAQ ENGN Fri, Nov 3, 2023 17.80 19.52 11.95 13.11
581 NASDAQ ENGN Thu, Nov 2, 2023 25.14 27.99 18.50 19.00
580 NASDAQ ENGN Wed, Nov 1, 2023 17.91 43.00 17.89 20.00
579 NASDAQ ENGN Fri, Aug 21, 2015 48.75 48.96 48.75 48.94
578 NASDAQ ENGN Wed, Aug 19, 2015 48.66 48.66 48.62 48.62
577 NASDAQ ENGN Mon, Aug 17, 2015 48.69 48.69 48.69 48.69
576 NASDAQ ENGN Thu, Aug 13, 2015 48.50 48.61 48.50 48.61
575 NASDAQ ENGN Wed, Aug 12, 2015 48.74 48.74 48.74 48.74
574 NASDAQ ENGN Tue, Aug 11, 2015 48.81 48.82 48.81 48.82
573 NASDAQ ENGN Thu, Jul 30, 2015 48.61 48.64 48.58 48.58
572 NASDAQ ENGN Mon, Jul 27, 2015 48.74 48.74 48.69 48.69
571 NASDAQ ENGN Thu, Jul 23, 2015 48.51 48.51 48.51 48.51
570 NASDAQ ENGN Tue, Jul 21, 2015 48.52 48.52 48.52 48.52
569 NASDAQ ENGN Mon, Jul 20, 2015 48.45 48.71 48.45 48.46
568 NASDAQ ENGN Fri, Jul 17, 2015 48.50 48.50 48.50 48.50
567 NASDAQ ENGN Thu, Jul 16, 2015 48.66 48.66 48.66 48.66
566 NASDAQ ENGN Wed, Jul 15, 2015 48.50 48.55 48.41 48.55
565 NASDAQ ENGN Thu, Jul 9, 2015 48.83 48.83 48.76 48.80
564 NASDAQ ENGN Mon, Jul 6, 2015 48.72 48.72 48.67 48.67
563 NASDAQ ENGN Mon, Jun 29, 2015 48.47 48.47 48.47 48.47
562 NASDAQ ENGN Mon, Jun 22, 2015 48.65 48.65 48.65 48.65
561 NASDAQ ENGN Fri, Jun 19, 2015 48.81 48.93 48.81 48.93
560 NASDAQ ENGN Tue, Jun 16, 2015 48.76 48.76 48.76 48.76
559 NASDAQ ENGN Mon, Jun 15, 2015 48.73 48.73 48.73 48.73
558 NASDAQ ENGN Thu, Jun 11, 2015 48.65 48.76 48.65 48.76
557 NASDAQ ENGN Tue, Jun 9, 2015 48.75 48.75 48.62 48.62
556 NASDAQ ENGN Thu, Jun 4, 2015 49.35 49.35 49.16 49.16
555 NASDAQ ENGN Wed, Jun 3, 2015 48.96 48.96 48.96 48.96
554 NASDAQ ENGN Tue, May 26, 2015 49.81 49.81 49.81 49.81
553 NASDAQ ENGN Thu, May 21, 2015 49.54 49.58 49.44 49.44
552 NASDAQ ENGN Tue, May 12, 2015 49.33 49.42 49.33 49.36
551 NASDAQ ENGN Thu, May 7, 2015 49.66 49.73 49.66 49.69
550 NASDAQ ENGN Wed, May 6, 2015 49.41 49.41 49.41 49.41
549 NASDAQ ENGN Fri, May 1, 2015 49.95 49.95 49.95 49.95
548 NASDAQ ENGN Thu, Apr 30, 2015 50.21 50.21 50.21 50.21
547 NASDAQ ENGN Mon, Apr 27, 2015 50.90 50.97 50.90 50.90
546 NASDAQ ENGN Fri, Apr 24, 2015 51.00 51.17 51.00 51.17
545 NASDAQ ENGN Tue, Apr 21, 2015 51.00 51.24 51.00 51.00
544 NASDAQ ENGN Thu, Apr 16, 2015 51.09 51.13 51.07 51.11
543 NASDAQ ENGN Tue, Apr 14, 2015 51.20 51.20 51.12 51.13
542 NASDAQ ENGN Wed, Apr 8, 2015 51.16 51.30 51.15 51.15
541 NASDAQ ENGN Tue, Apr 7, 2015 51.11 51.31 50.98 51.31
540 NASDAQ ENGN Wed, Apr 1, 2015 51.44 51.64 51.44 51.52
539 NASDAQ ENGN Thu, Mar 26, 2015 51.01 51.01 51.01 51.01
538 NASDAQ ENGN Fri, Mar 20, 2015 51.39 51.39 51.26 51.31
537 NASDAQ ENGN Mon, Mar 16, 2015 51.12 51.13 50.78 50.79
536 NASDAQ ENGN Fri, Mar 13, 2015 50.84 50.97 50.84 50.97
535 NASDAQ ENGN Thu, Mar 12, 2015 51.05 51.05 51.05 51.05
534 NASDAQ ENGN Wed, Mar 11, 2015 50.81 50.81 50.81 50.81
533 NASDAQ ENGN Tue, Mar 10, 2015 50.80 50.80 50.78 50.78
532 NASDAQ ENGN Mon, Mar 9, 2015 50.80 50.87 50.80 50.87
531 NASDAQ ENGN Fri, Mar 6, 2015 50.75 50.75 50.75 50.75
530 NASDAQ ENGN Thu, Mar 5, 2015 50.87 51.11 50.87 51.11
529 NASDAQ ENGN Wed, Mar 4, 2015 50.85 51.16 50.85 51.15
528 NASDAQ ENGN Tue, Mar 3, 2015 50.75 51.11 50.75 50.96
527 NASDAQ ENGN Fri, Feb 27, 2015 51.01 51.01 51.01 51.01
526 NASDAQ ENGN Thu, Feb 26, 2015 51.01 51.01 51.01 51.01
525 NASDAQ ENGN Wed, Feb 25, 2015 51.11 51.11 51.08 51.08
524 NASDAQ ENGN Tue, Feb 24, 2015 51.19 51.57 51.19 51.53
523 NASDAQ ENGN Thu, Feb 19, 2015 51.09 51.09 51.09 51.09
522 NASDAQ ENGN Tue, Feb 17, 2015 50.67 50.84 50.66 50.84
521 NASDAQ ENGN Fri, Feb 13, 2015 50.59 50.65 50.59 50.59
520 NASDAQ ENGN Thu, Feb 12, 2015 51.05 51.19 50.66 50.66
519 NASDAQ ENGN Wed, Feb 11, 2015 51.00 51.14 51.00 51.14
518 NASDAQ ENGN Tue, Feb 10, 2015 51.10 51.10 50.70 50.70
517 NASDAQ ENGN Mon, Feb 9, 2015 51.06 51.24 51.06 51.24
516 NASDAQ ENGN Fri, Feb 6, 2015 51.25 51.25 51.25 51.25
515 NASDAQ ENGN Thu, Feb 5, 2015 51.48 51.51 51.13 51.14
514 NASDAQ ENGN Wed, Feb 4, 2015 51.09 51.45 50.85 51.17
513 NASDAQ ENGN Tue, Feb 3, 2015 51.27 51.27 51.07 51.08
512 NASDAQ ENGN Mon, Feb 2, 2015 51.49 51.60 51.49 51.51
511 NASDAQ ENGN Thu, Jan 29, 2015 51.06 51.48 51.06 51.48
510 NASDAQ ENGN Wed, Jan 28, 2015 50.90 51.35 50.90 51.35
509 NASDAQ ENGN Tue, Jan 27, 2015 51.17 51.17 51.05 51.10
508 NASDAQ ENGN Mon, Jan 26, 2015 50.96 50.97 50.80 50.85
507 NASDAQ ENGN Fri, Jan 23, 2015 50.90 51.00 50.70 51.00
506 NASDAQ ENGN Thu, Jan 22, 2015 50.80 51.00 50.46 50.91
505 NASDAQ ENGN Wed, Jan 21, 2015 50.85 51.06 50.67 50.91
504 NASDAQ ENGN Tue, Jan 20, 2015 50.65 51.18 50.47 50.95
503 NASDAQ ENGN Fri, Jan 16, 2015 50.75 51.06 50.46 50.92
502 NASDAQ ENGN Thu, Jan 15, 2015 50.65 51.09 50.60 50.97
501 NASDAQ ENGN Wed, Jan 14, 2015 50.73 51.05 50.66 50.94
500 NASDAQ ENGN Tue, Jan 13, 2015 50.50 50.90 50.29 50.75
499 NASDAQ ENGN Mon, Jan 12, 2015 50.55 51.21 50.35 50.66
498 NASDAQ ENGN Fri, Jan 9, 2015 50.21 50.90 50.17 50.35
497 NASDAQ ENGN Thu, Jan 8, 2015 50.04 50.89 50.04 50.55
496 NASDAQ ENGN Wed, Jan 7, 2015 50.05 50.92 49.90 50.92
495 NASDAQ ENGN Tue, Jan 6, 2015 50.00 50.90 49.85 50.45
494 NASDAQ ENGN Mon, Jan 5, 2015 49.70 50.38 49.54 50.00
493 NASDAQ ENGN Fri, Jan 2, 2015 49.55 50.25 49.07 49.35
492 NASDAQ ENGN Wed, Dec 31, 2014 49.05 50.10 49.05 49.80
491 NASDAQ ENGN Tue, Dec 30, 2014 49.17 49.93 48.26 49.30
490 NASDAQ ENGN Mon, Dec 29, 2014 49.00 49.71 48.98 49.29
489 NASDAQ ENGN Fri, Dec 26, 2014 48.75 49.35 48.75 48.96
488 NASDAQ ENGN Wed, Dec 24, 2014 49.21 49.21 48.65 48.73
487 NASDAQ ENGN Tue, Dec 23, 2014 49.49 50.18 48.89 49.10
486 NASDAQ ENGN Mon, Dec 22, 2014 48.99 50.05 48.80 49.76
485 NASDAQ ENGN Fri, Dec 19, 2014 48.97 49.19 48.72 48.98
484 NASDAQ ENGN Thu, Dec 18, 2014 49.14 49.37 48.76 48.90
483 NASDAQ ENGN Wed, Dec 17, 2014 49.36 49.74 49.16 49.46
482 NASDAQ ENGN Tue, Dec 16, 2014 49.29 50.10 49.29 49.71
481 NASDAQ ENGN Mon, Dec 15, 2014 49.49 50.15 49.26 49.46
480 NASDAQ ENGN Fri, Dec 12, 2014 49.30 50.05 48.95 49.60
479 NASDAQ ENGN Thu, Dec 11, 2014 49.21 49.35 48.74 49.20
478 NASDAQ ENGN Wed, Dec 10, 2014 49.37 49.38 49.34 49.38
477 NASDAQ ENGN Tue, Dec 9, 2014 49.57 50.00 49.39 49.47
476 NASDAQ ENGN Mon, Dec 8, 2014 49.25 49.56 49.25 49.45
475 NASDAQ ENGN Fri, Dec 5, 2014 49.23 49.71 49.23 49.32
474 NASDAQ ENGN Thu, Dec 4, 2014 49.32 49.32 49.32 49.32
473 NASDAQ ENGN Wed, Dec 3, 2014 49.66 49.66 49.25 49.42
472 NASDAQ ENGN Tue, Dec 2, 2014 49.85 49.85 49.32 49.33
471 NASDAQ ENGN Mon, Dec 1, 2014 49.97 50.10 49.73 49.86
470 NASDAQ ENGN Fri, Nov 28, 2014 50.15 50.16 50.15 50.16
469 NASDAQ ENGN Wed, Nov 26, 2014 50.14 50.30 49.76 50.00
468 NASDAQ ENGN Tue, Nov 25, 2014 49.90 50.36 49.75 49.83
467 NASDAQ ENGN Mon, Nov 24, 2014 49.45 50.05 49.45 49.73
466 NASDAQ ENGN Fri, Nov 21, 2014 49.54 49.91 49.54 49.77
465 NASDAQ ENGN Thu, Nov 20, 2014 49.47 49.98 49.15 49.63
464 NASDAQ ENGN Wed, Nov 19, 2014 49.45 49.83 49.44 49.71
463 NASDAQ ENGN Tue, Nov 18, 2014 50.06 50.06 49.61 49.78
462 NASDAQ ENGN Mon, Nov 17, 2014 49.45 49.45 49.45 49.45
461 NASDAQ ENGN Mon, Nov 10, 2014 49.73 49.73 49.73 49.73
460 NASDAQ ENGN Thu, Nov 6, 2014 50.12 50.12 50.12 50.12
459 NASDAQ ENGN Wed, Nov 5, 2014 50.22 50.22 50.22 50.22
458 NASDAQ ENGN Mon, Nov 3, 2014 50.10 50.10 50.10 50.10
457 NASDAQ ENGN Fri, Oct 31, 2014 49.92 49.92 49.92 49.92
456 NASDAQ ENGN Tue, Oct 21, 2014 50.58 50.58 50.48 50.48
455 NASDAQ ENGN Wed, Oct 15, 2014 50.85 50.92 50.80 50.91
454 NASDAQ ENGN Tue, Oct 14, 2014 50.40 50.60 50.40 50.49
453 NASDAQ ENGN Mon, Oct 13, 2014 50.36 50.36 50.05 50.08
452 NASDAQ ENGN Fri, Oct 10, 2014 50.25 50.35 50.20 50.33
451 NASDAQ ENGN Thu, Oct 9, 2014 50.16 50.35 50.01 50.10
450 NASDAQ ENGN Wed, Oct 8, 2014 49.90 50.34 49.90 50.24
449 NASDAQ ENGN Tue, Oct 7, 2014 50.08 50.44 50.08 50.40
448 NASDAQ ENGN Mon, Oct 6, 2014 49.95 50.19 49.93 50.01
447 NASDAQ ENGN Thu, Oct 2, 2014 50.14 50.21 49.82 50.06
446 NASDAQ ENGN Wed, Oct 1, 2014 49.94 50.17 49.94 50.11
445 NASDAQ ENGN Tue, Sep 30, 2014 50.12 50.13 50.12 50.13
444 NASDAQ ENGN Mon, Sep 29, 2014 50.26 50.27 50.02 50.23
443 NASDAQ ENGN Fri, Sep 26, 2014 50.14 50.14 49.93 49.93
442 NASDAQ ENGN Thu, Sep 25, 2014 50.16 50.17 50.09 50.17
441 NASDAQ ENGN Mon, Sep 15, 2014 49.20 49.29 49.20 49.29
440 NASDAQ ENGN Thu, Sep 11, 2014 49.76 49.80 49.76 49.80
439 NASDAQ ENGN Wed, Sep 10, 2014 50.00 50.00 49.47 49.47
438 NASDAQ ENGN Mon, Sep 8, 2014 50.59 50.59 50.59 50.59
437 NASDAQ ENGN Thu, Sep 4, 2014 50.23 50.30 50.23 50.30
436 NASDAQ ENGN Wed, Sep 3, 2014 50.66 50.66 50.62 50.62
435 NASDAQ ENGN Tue, Sep 2, 2014 50.59 50.59 50.50 50.50
434 NASDAQ ENGN Thu, Aug 14, 2014 50.22 50.22 50.22 50.22
433 NASDAQ ENGN Wed, Aug 13, 2014 50.36 50.53 50.35 50.44
432 NASDAQ ENGN Tue, Aug 12, 2014 50.40 50.40 50.40 50.40
431 NASDAQ ENGN Mon, Aug 11, 2014 50.27 50.27 50.27 50.27
430 NASDAQ ENGN Tue, Aug 5, 2014 50.01 50.01 50.01 50.01
429 NASDAQ ENGN Fri, Aug 1, 2014 49.90 49.90 49.90 49.90
428 NASDAQ ENGN Wed, Jul 30, 2014 49.89 50.26 49.89 50.23
427 NASDAQ ENGN Tue, Jul 29, 2014 50.36 50.65 50.15 50.30
426 NASDAQ ENGN Mon, Jul 28, 2014 50.32 50.64 50.24 50.48
425 NASDAQ ENGN Fri, Jul 25, 2014 50.32 50.48 50.32 50.39
424 NASDAQ ENGN Thu, Jul 24, 2014 50.24 50.49 50.20 50.34
423 NASDAQ ENGN Tue, Jul 22, 2014 50.82 50.82 50.22 50.36
422 NASDAQ ENGN Thu, Jul 17, 2014 50.62 50.62 50.40 50.40
421 NASDAQ ENGN Mon, Jul 14, 2014 50.30 50.30 50.30 50.30
420 NASDAQ ENGN Thu, Jul 10, 2014 50.38 50.38 50.38 50.38
419 NASDAQ ENGN Wed, Jul 9, 2014 50.27 50.27 50.27 50.27
418 NASDAQ ENGN Tue, Jul 8, 2014 50.12 50.12 49.98 50.04
417 NASDAQ ENGN Mon, Jul 7, 2014 49.88 50.00 49.88 49.95
416 NASDAQ ENGN Mon, Jun 30, 2014 50.28 50.30 50.25 50.30
415 NASDAQ ENGN Fri, Jun 27, 2014 50.38 50.44 50.28 50.35
414 NASDAQ ENGN Wed, Jun 25, 2014 50.28 50.40 50.27 50.35
413 NASDAQ ENGN Tue, Jun 24, 2014 50.12 50.25 50.07 50.07
412 NASDAQ ENGN Mon, Jun 23, 2014 50.08 50.26 50.01 50.11
411 NASDAQ ENGN Fri, Jun 20, 2014 49.97 50.18 49.92 49.98
410 NASDAQ ENGN Mon, Jun 16, 2014 49.88 49.93 49.88 49.93
409 NASDAQ ENGN Fri, Jun 13, 2014 49.75 50.10 49.74 50.10
408 NASDAQ ENGN Thu, Jun 12, 2014 49.83 49.94 49.83 49.94
407 NASDAQ ENGN Wed, Jun 11, 2014 49.83 49.98 49.83 49.92
406 NASDAQ ENGN Tue, Jun 10, 2014 49.70 49.86 49.57 49.80
405 NASDAQ ENGN Fri, Jun 6, 2014 49.89 50.10 49.88 49.97
404 NASDAQ ENGN Thu, Jun 5, 2014 49.88 49.88 49.88 49.88
403 NASDAQ ENGN Mon, Jun 2, 2014 50.20 50.20 50.20 50.20
402 NASDAQ ENGN Wed, May 28, 2014 50.62 50.62 50.62 50.62
401 NASDAQ ENGN Tue, May 27, 2014 49.98 50.13 49.98 50.13
400 NASDAQ ENGN Fri, May 23, 2014 50.01 50.31 49.96 50.03
399 NASDAQ ENGN Thu, May 22, 2014 50.20 50.20 49.91 50.08
398 NASDAQ ENGN Thu, May 15, 2014 50.40 50.40 50.25 50.30
397 NASDAQ ENGN Wed, May 14, 2014 50.18 50.28 50.12 50.15
396 NASDAQ ENGN Tue, May 13, 2014 49.80 49.95 49.80 49.93
395 NASDAQ ENGN Mon, May 12, 2014 49.87 49.87 49.71 49.75
394 NASDAQ ENGN Fri, May 9, 2014 50.05 50.05 49.81 49.87
393 NASDAQ ENGN Wed, May 7, 2014 50.06 50.06 50.06 50.06
392 NASDAQ ENGN Tue, May 6, 2014 49.75 49.97 49.75 49.83
391 NASDAQ ENGN Mon, May 5, 2014 49.84 49.84 49.80 49.80
390 NASDAQ ENGN Fri, May 2, 2014 49.86 50.10 49.86 50.05
389 NASDAQ ENGN Thu, May 1, 2014 49.84 50.00 49.57 50.00
388 NASDAQ ENGN Wed, Apr 30, 2014 49.88 49.88 49.88 49.88
387 NASDAQ ENGN Tue, Apr 29, 2014 49.58 49.72 49.58 49.65
386 NASDAQ ENGN Mon, Apr 28, 2014 49.50 49.88 49.50 49.55
385 NASDAQ ENGN Fri, Apr 25, 2014 49.65 49.85 49.65 49.65
384 NASDAQ ENGN Tue, Apr 22, 2014 49.69 49.74 49.69 49.72
383 NASDAQ ENGN Mon, Apr 21, 2014 49.78 49.78 49.69 49.71
382 NASDAQ ENGN Thu, Apr 17, 2014 49.60 49.65 49.50 49.50
381 NASDAQ ENGN Wed, Apr 16, 2014 49.83 49.91 49.74 49.81
380 NASDAQ ENGN Tue, Apr 15, 2014 49.40 50.00 49.36 49.65
379 NASDAQ ENGN Mon, Apr 14, 2014 49.81 49.87 49.15 49.87
378 NASDAQ ENGN Fri, Apr 11, 2014 49.88 49.90 49.60 49.90
377 NASDAQ ENGN Wed, Apr 9, 2014 48.81 49.68 48.81 49.67
376 NASDAQ ENGN Thu, Apr 3, 2014 48.65 48.65 48.65 48.65
375 NASDAQ ENGN Wed, Apr 2, 2014 48.60 48.85 48.55 48.70
374 NASDAQ ENGN Tue, Apr 1, 2014 48.69 49.17 48.69 49.16
373 NASDAQ ENGN Mon, Mar 31, 2014 49.00 49.33 48.76 49.15
372 NASDAQ ENGN Fri, Mar 28, 2014 49.11 49.21 48.87 49.16
371 NASDAQ ENGN Thu, Mar 27, 2014 49.23 49.44 49.14 49.24
370 NASDAQ ENGN Wed, Mar 26, 2014 48.74 49.31 48.74 49.23
369 NASDAQ ENGN Tue, Mar 25, 2014 48.96 49.03 48.73 49.03
368 NASDAQ ENGN Mon, Mar 24, 2014 49.23 49.23 48.70 48.70
367 NASDAQ ENGN Fri, Mar 21, 2014 48.60 48.96 48.60 48.96
366 NASDAQ ENGN Thu, Mar 20, 2014 48.70 49.04 48.46 48.78
365 NASDAQ ENGN Tue, Mar 18, 2014 48.85 48.90 48.63 48.90
364 NASDAQ ENGN Mon, Mar 17, 2014 48.96 49.03 48.91 48.96
363 NASDAQ ENGN Fri, Mar 14, 2014 49.37 49.37 49.29 49.34
362 NASDAQ ENGN Thu, Mar 13, 2014 48.72 49.11 48.72 49.08
361 NASDAQ ENGN Wed, Mar 12, 2014 48.32 48.88 48.32 48.88
360 NASDAQ ENGN Tue, Mar 11, 2014 48.69 48.80 48.69 48.69
359 NASDAQ ENGN Mon, Mar 10, 2014 48.95 48.95 48.73 48.81
358 NASDAQ ENGN Thu, Mar 6, 2014 48.83 49.14 48.83 48.94
357 NASDAQ ENGN Wed, Mar 5, 2014 48.98 49.40 48.97 49.10
356 NASDAQ ENGN Mon, Mar 3, 2014 49.22 49.51 49.22 49.31
355 NASDAQ ENGN Fri, Feb 28, 2014 49.11 49.31 49.04 49.06
354 NASDAQ ENGN Thu, Feb 27, 2014 49.18 49.27 49.17 49.27
353 NASDAQ ENGN Wed, Feb 26, 2014 49.03 49.08 49.03 49.08
352 NASDAQ ENGN Tue, Feb 25, 2014 48.86 49.10 48.86 49.10
351 NASDAQ ENGN Mon, Feb 24, 2014 48.82 49.03 48.82 48.95
350 NASDAQ ENGN Tue, Feb 18, 2014 49.13 49.13 48.94 48.94
349 NASDAQ ENGN Fri, Feb 14, 2014 49.25 49.25 49.25 49.25
348 NASDAQ ENGN Thu, Feb 13, 2014 48.72 48.90 48.64 48.86
347 NASDAQ ENGN Wed, Feb 12, 2014 48.58 48.73 48.53 48.68
346 NASDAQ ENGN Tue, Feb 11, 2014 48.61 48.93 48.61 48.70
345 NASDAQ ENGN Mon, Feb 10, 2014 48.70 48.97 48.70 48.75
344 NASDAQ ENGN Fri, Feb 7, 2014 48.70 48.70 48.70 48.70
343 NASDAQ ENGN Thu, Feb 6, 2014 49.13 49.13 49.13 49.13
342 NASDAQ ENGN Wed, Feb 5, 2014 48.75 48.96 48.75 48.96
341 NASDAQ ENGN Tue, Feb 4, 2014 48.85 48.85 48.81 48.81
340 NASDAQ ENGN Mon, Feb 3, 2014 48.94 49.12 48.94 48.99
339 NASDAQ ENGN Fri, Jan 31, 2014 48.79 48.95 48.77 48.95
338 NASDAQ ENGN Tue, Jan 28, 2014 48.84 48.84 48.61 48.61
337 NASDAQ ENGN Mon, Jan 27, 2014 48.67 49.11 48.67 49.11
336 NASDAQ ENGN Fri, Jan 24, 2014 49.25 49.29 48.75 49.22
335 NASDAQ ENGN Wed, Jan 22, 2014 48.50 48.92 48.48 48.92
334 NASDAQ ENGN Tue, Jan 21, 2014 48.59 48.59 48.59 48.59
333 NASDAQ ENGN Thu, Jan 16, 2014 48.37 48.37 48.37 48.37
332 NASDAQ ENGN Tue, Jan 14, 2014 48.56 48.60 48.48 48.51
331 NASDAQ ENGN Mon, Jan 13, 2014 48.40 48.70 48.40 48.56
330 NASDAQ ENGN Thu, Jan 9, 2014 47.75 47.75 47.75 47.75
329 NASDAQ ENGN Thu, Jan 2, 2014 48.31 48.31 48.31 48.31
328 NASDAQ ENGN Tue, Dec 31, 2013 47.72 48.40 47.72 48.40
327 NASDAQ ENGN Mon, Dec 30, 2013 47.97 48.00 47.35 47.97
326 NASDAQ ENGN Fri, Dec 27, 2013 47.91 47.91 47.91 47.91
325 NASDAQ ENGN Mon, Dec 23, 2013 48.35 48.42 47.39 47.39
324 NASDAQ ENGN Fri, Dec 20, 2013 47.17 48.33 47.17 48.33
323 NASDAQ ENGN Thu, Dec 19, 2013 45.90 47.62 45.90 47.62
322 NASDAQ ENGN Tue, Dec 17, 2013 47.50 47.50 47.50 47.50
321 NASDAQ ENGN Mon, Dec 9, 2013 47.45 47.64 47.40 47.40
320 NASDAQ ENGN Fri, Dec 6, 2013 47.06 47.38 47.06 47.27
319 NASDAQ ENGN Thu, Dec 5, 2013 48.02 48.02 48.02 48.02
318 NASDAQ ENGN Tue, Nov 12, 2013 46.88 47.34 46.88 47.34
317 NASDAQ ENGN Mon, Nov 11, 2013 47.40 47.60 46.95 47.25
316 NASDAQ ENGN Fri, Nov 8, 2013 47.56 47.56 47.28 47.32
315 NASDAQ ENGN Thu, Nov 7, 2013 47.35 47.59 47.35 47.59
314 NASDAQ ENGN Wed, Nov 6, 2013 47.71 47.85 47.29 47.58
313 NASDAQ ENGN Mon, Nov 4, 2013 47.64 47.76 47.57 47.71
312 NASDAQ ENGN Thu, Oct 31, 2013 47.52 47.56 47.52 47.56
311 NASDAQ ENGN Tue, Oct 29, 2013 47.57 48.16 47.57 48.16
310 NASDAQ ENGN Mon, Oct 28, 2013 47.87 48.86 47.87 48.86
309 NASDAQ ENGN Fri, Oct 25, 2013 47.80 48.38 47.80 48.38
308 NASDAQ ENGN Wed, Oct 23, 2013 48.58 48.75 48.03 48.03
307 NASDAQ ENGN Tue, Oct 22, 2013 47.53 47.95 47.53 47.95
306 NASDAQ ENGN Mon, Oct 21, 2013 48.00 48.00 47.90 47.90
305 NASDAQ ENGN Fri, Oct 18, 2013 47.62 47.90 46.83 47.08
304 NASDAQ ENGN Thu, Oct 17, 2013 47.44 47.92 46.71 47.75
303 NASDAQ ENGN Wed, Oct 16, 2013 47.35 47.62 47.35 47.51
302 NASDAQ ENGN Tue, Oct 15, 2013 47.07 47.50 47.07 47.50
301 NASDAQ ENGN Mon, Oct 14, 2013 46.40 47.00 46.40 46.70
300 NASDAQ ENGN Fri, Oct 11, 2013 47.80 47.80 46.80 46.91
299 NASDAQ ENGN Thu, Oct 10, 2013 46.90 47.30 46.73 47.07
298 NASDAQ ENGN Wed, Oct 9, 2013 47.28 47.74 46.95 47.10
297 NASDAQ ENGN Tue, Oct 8, 2013 47.30 47.55 47.18 47.18
296 NASDAQ ENGN Mon, Oct 7, 2013 47.40 47.80 47.40 47.60
295 NASDAQ ENGN Fri, Oct 4, 2013 47.10 47.96 46.60 46.99
294 NASDAQ ENGN Tue, Oct 1, 2013 46.20 47.20 46.20 46.95
293 NASDAQ ENGN Mon, Sep 30, 2013 47.20 47.70 47.20 47.20
292 NASDAQ ENGN Thu, Sep 26, 2013 47.20 47.80 47.20 47.52
291 NASDAQ ENGN Tue, Sep 24, 2013 47.00 47.33 46.70 46.71
290 NASDAQ ENGN Mon, Sep 23, 2013 48.14 48.37 47.00 47.00
289 NASDAQ ENGN Fri, Sep 20, 2013 47.10 47.30 47.10 47.11
288 NASDAQ ENGN Thu, Sep 19, 2013 47.20 47.40 46.95 46.95
287 NASDAQ ENGN Wed, Sep 18, 2013 46.80 47.58 46.80 47.05
286 NASDAQ ENGN Tue, Sep 17, 2013 46.50 47.24 46.50 46.98
285 NASDAQ ENGN Mon, Sep 16, 2013 46.85 47.45 46.68 46.83
284 NASDAQ ENGN Fri, Sep 13, 2013 46.58 46.95 46.58 46.75
283 NASDAQ ENGN Thu, Sep 12, 2013 46.77 47.05 46.50 46.76
282 NASDAQ ENGN Wed, Sep 11, 2013 46.45 46.85 46.45 46.64
281 NASDAQ ENGN Tue, Sep 10, 2013 46.61 46.73 45.92 45.92
280 NASDAQ ENGN Mon, Sep 9, 2013 46.60 46.80 46.55 46.61
279 NASDAQ ENGN Fri, Sep 6, 2013 45.84 47.42 45.84 47.42
278 NASDAQ ENGN Thu, Sep 5, 2013 46.02 46.02 45.72 45.72
277 NASDAQ ENGN Fri, Aug 30, 2013 46.07 46.25 46.07 46.25
276 NASDAQ ENGN Mon, Aug 26, 2013 47.89 47.93 45.94 45.99
275 NASDAQ ENGN Fri, Aug 23, 2013 46.07 46.15 46.00 46.08
274 NASDAQ ENGN Mon, Aug 19, 2013 46.10 46.10 45.87 46.06
273 NASDAQ ENGN Fri, Aug 16, 2013 45.80 46.21 45.68 46.19
272 NASDAQ ENGN Thu, Aug 15, 2013 46.07 46.07 46.07 46.07
271 NASDAQ ENGN Wed, Aug 14, 2013 46.44 46.44 46.44 46.44
270 NASDAQ ENGN Tue, Aug 6, 2013 46.99 47.14 46.95 47.14
269 NASDAQ ENGN Mon, Aug 5, 2013 47.01 47.23 46.48 46.66
268 NASDAQ ENGN Thu, Aug 1, 2013 46.82 46.97 46.82 46.97
267 NASDAQ ENGN Mon, Jul 29, 2013 47.46 47.46 47.46 47.46
266 NASDAQ ENGN Fri, Jul 26, 2013 47.24 48.10 47.24 47.35
265 NASDAQ ENGN Wed, Jul 24, 2013 47.34 47.34 47.34 47.34
264 NASDAQ ENGN Tue, Jul 23, 2013 48.28 48.49 47.46 47.46
263 NASDAQ ENGN Fri, Jul 19, 2013 47.75 47.75 47.62 47.63
262 NASDAQ ENGN Mon, Jul 15, 2013 47.34 47.34 47.22 47.22
261 NASDAQ ENGN Wed, Jul 10, 2013 46.44 46.44 46.44 46.44
260 NASDAQ ENGN Tue, Jul 9, 2013 46.88 47.20 46.51 46.51
259 NASDAQ ENGN Fri, Jul 5, 2013 47.07 47.07 46.31 46.31
258 NASDAQ ENGN Tue, Jul 2, 2013 47.38 47.63 47.29 47.29
257 NASDAQ ENGN Fri, Jun 28, 2013 47.35 47.47 47.12 47.29
256 NASDAQ ENGN Thu, Jun 27, 2013 47.45 47.61 47.01 47.51
255 NASDAQ ENGN Wed, Jun 26, 2013 47.47 47.50 47.28 47.28
254 NASDAQ ENGN Tue, Jun 25, 2013 47.73 47.93 46.70 46.84
253 NASDAQ ENGN Wed, Jun 19, 2013 48.78 49.01 48.49 48.53
252 NASDAQ ENGN Tue, Jun 18, 2013 48.90 48.99 48.90 48.99
251 NASDAQ ENGN Fri, Jun 14, 2013 49.37 49.65 49.20 49.20
250 NASDAQ ENGN Wed, Jun 12, 2013 48.82 48.82 48.82 48.82
249 NASDAQ ENGN Tue, Jun 11, 2013 48.94 49.00 48.94 49.00
248 NASDAQ ENGN Mon, Jun 10, 2013 48.82 48.91 48.82 48.91
247 NASDAQ ENGN Fri, Jun 7, 2013 49.28 49.37 49.28 49.37
246 NASDAQ ENGN Thu, Jun 6, 2013 49.33 49.84 49.32 49.32
245 NASDAQ ENGN Wed, Jun 5, 2013 50.49 50.49 49.63 49.75
244 NASDAQ ENGN Mon, Jun 3, 2013 50.06 50.06 50.06 50.06
243 NASDAQ ENGN Thu, May 30, 2013 50.81 50.81 50.25 50.31
242 NASDAQ ENGN Tue, May 28, 2013 50.77 50.77 50.19 50.33
241 NASDAQ ENGN Fri, May 24, 2013 50.99 51.37 50.99 51.35
240 NASDAQ ENGN Thu, May 23, 2013 51.35 51.35 51.35 51.35
239 NASDAQ ENGN Tue, May 21, 2013 51.57 51.57 51.57 51.57
238 NASDAQ ENGN Fri, May 17, 2013 51.56 51.63 51.54 51.57
237 NASDAQ ENGN Thu, May 16, 2013 51.88 51.90 51.69 51.69
236 NASDAQ ENGN Tue, May 14, 2013 51.78 51.80 51.72 51.72
235 NASDAQ ENGN Mon, May 13, 2013 51.78 51.78 51.78 51.78
234 NASDAQ ENGN Fri, May 10, 2013 51.98 51.98 51.73 51.73
233 NASDAQ ENGN Thu, May 9, 2013 52.29 52.35 52.28 52.28
232 NASDAQ ENGN Wed, May 8, 2013 52.20 52.20 52.20 52.20
231 NASDAQ ENGN Mon, May 6, 2013 52.55 52.55 52.28 52.28
230 NASDAQ ENGN Tue, Apr 30, 2013 52.50 52.84 52.43 52.83
229 NASDAQ ENGN Fri, Apr 26, 2013 52.35 52.35 52.35 52.35
228 NASDAQ ENGN Thu, Apr 25, 2013 52.10 52.10 52.10 52.10
227 NASDAQ ENGN Mon, Apr 8, 2013 52.33 52.41 52.33 52.41
226 NASDAQ ENGN Fri, Apr 5, 2013 52.36 52.36 52.36 52.36
225 NASDAQ ENGN Thu, Apr 4, 2013 52.05 52.16 52.05 52.16
224 NASDAQ ENGN Wed, Apr 3, 2013 51.87 51.94 51.58 51.94
223 NASDAQ ENGN Mon, Apr 1, 2013 51.68 51.68 51.30 51.50
222 NASDAQ ENGN Wed, Mar 27, 2013 52.14 52.14 52.08 52.08
221 NASDAQ ENGN Tue, Mar 26, 2013 51.92 51.92 51.92 51.92
220 NASDAQ ENGN Mon, Mar 25, 2013 51.90 52.00 51.74 51.92
219 NASDAQ ENGN Fri, Mar 22, 2013 51.77 51.77 51.69 51.69
218 NASDAQ ENGN Wed, Mar 20, 2013 51.88 51.88 51.78 51.78
217 NASDAQ ENGN Tue, Mar 19, 2013 51.57 51.97 51.57 51.89
216 NASDAQ ENGN Thu, Mar 14, 2013 51.43 51.43 51.43 51.43
215 NASDAQ ENGN Tue, Mar 12, 2013 51.55 51.55 51.32 51.34
214 NASDAQ ENGN Mon, Mar 11, 2013 51.07 51.15 51.01 51.09
213 NASDAQ ENGN Fri, Mar 8, 2013 50.38 51.00 50.38 51.00
212 NASDAQ ENGN Thu, Mar 7, 2013 51.42 51.42 51.16 51.18
211 NASDAQ ENGN Wed, Mar 6, 2013 51.32 51.32 51.32 51.32
210 NASDAQ ENGN Mon, Mar 4, 2013 51.56 51.56 51.48 51.48
209 NASDAQ ENGN Fri, Mar 1, 2013 51.54 51.54 51.43 51.43
208 NASDAQ ENGN Thu, Feb 28, 2013 51.41 51.41 51.41 51.41
207 NASDAQ ENGN Mon, Feb 25, 2013 51.29 51.29 51.29 51.29
206 NASDAQ ENGN Fri, Feb 22, 2013 50.83 50.83 50.83 50.83
205 NASDAQ ENGN Wed, Feb 13, 2013 50.50 50.50 50.50 50.50
204 NASDAQ ENGN Tue, Feb 12, 2013 50.64 50.64 50.64 50.64
203 NASDAQ ENGN Fri, Feb 1, 2013 50.91 50.91 50.91 50.91
202 NASDAQ ENGN Thu, Jan 31, 2013 50.83 50.88 50.83 50.85
201 NASDAQ ENGN Wed, Jan 30, 2013 50.80 50.90 50.80 50.86
200 NASDAQ ENGN Tue, Jan 29, 2013 51.63 51.63 51.35 51.35
199 NASDAQ ENGN Mon, Jan 28, 2013 51.15 51.35 50.90 51.13
198 NASDAQ ENGN Fri, Jan 25, 2013 51.44 51.44 51.12 51.12
197 NASDAQ ENGN Thu, Jan 24, 2013 51.94 51.94 51.79 51.79
196 NASDAQ ENGN Wed, Jan 23, 2013 51.60 51.64 51.50 51.62
195 NASDAQ ENGN Tue, Jan 22, 2013 51.80 51.80 51.35 51.59
194 NASDAQ ENGN Fri, Jan 18, 2013 51.73 51.73 51.54 51.54
193 NASDAQ ENGN Thu, Jan 17, 2013 51.22 51.87 51.22 51.85
192 NASDAQ ENGN Wed, Jan 16, 2013 51.58 51.58 51.58 51.58
191 NASDAQ ENGN Mon, Jan 14, 2013 52.08 52.08 51.57 51.57
190 NASDAQ ENGN Thu, Jan 10, 2013 51.55 51.66 51.38 51.55
189 NASDAQ ENGN Tue, Jan 8, 2013 51.43 51.55 51.40 51.55
188 NASDAQ ENGN Fri, Jan 4, 2013 51.28 51.48 51.25 51.44
187 NASDAQ ENGN Thu, Jan 3, 2013 51.47 51.60 51.47 51.59
186 NASDAQ ENGN Wed, Jan 2, 2013 51.40 51.67 51.33 51.67
185 NASDAQ ENGN Mon, Dec 31, 2012 51.98 51.98 51.69 51.75
184 NASDAQ ENGN Fri, Dec 28, 2012 51.75 51.86 51.73 51.80
183 NASDAQ ENGN Thu, Dec 27, 2012 51.70 51.75 51.70 51.74
182 NASDAQ ENGN Wed, Dec 26, 2012 51.59 51.70 51.57 51.70
181 NASDAQ ENGN Mon, Dec 24, 2012 52.27 52.27 51.63 51.73
180 NASDAQ ENGN Fri, Dec 21, 2012 52.04 52.04 51.66 51.71
179 NASDAQ ENGN Thu, Dec 20, 2012 51.58 51.73 51.56 51.73
178 NASDAQ ENGN Wed, Dec 19, 2012 51.45 51.79 51.41 51.57
177 NASDAQ ENGN Tue, Dec 18, 2012 52.04 52.04 51.76 51.76
176 NASDAQ ENGN Mon, Dec 17, 2012 52.03 52.03 51.61 51.91
175 NASDAQ ENGN Thu, Dec 13, 2012 51.58 51.89 51.58 51.89
174 NASDAQ ENGN Wed, Dec 12, 2012 51.81 52.07 51.65 51.99
173 NASDAQ ENGN Tue, Dec 11, 2012 52.27 52.27 52.03 52.07
172 NASDAQ ENGN Mon, Dec 10, 2012 51.93 52.08 51.90 52.08
171 NASDAQ ENGN Fri, Dec 7, 2012 51.95 52.01 51.81 51.81
170 NASDAQ ENGN Thu, Dec 6, 2012 52.00 52.25 52.00 52.25
169 NASDAQ ENGN Wed, Dec 5, 2012 51.95 52.20 51.90 51.90
168 NASDAQ ENGN Tue, Dec 4, 2012 51.88 52.06 51.87 52.01
167 NASDAQ ENGN Mon, Dec 3, 2012 50.90 51.89 50.90 51.89
166 NASDAQ ENGN Fri, Nov 30, 2012 52.21 52.21 52.21 52.21
165 NASDAQ ENGN Thu, Nov 29, 2012 52.23 52.23 52.23 52.23
164 NASDAQ ENGN Wed, Nov 28, 2012 52.40 52.40 52.12 52.12
163 NASDAQ ENGN Tue, Nov 27, 2012 52.00 52.12 51.97 51.97
162 NASDAQ ENGN Mon, Nov 26, 2012 52.02 52.02 51.96 51.98
161 NASDAQ ENGN Wed, Nov 21, 2012 51.95 51.95 51.84 51.86
160 NASDAQ ENGN Tue, Nov 20, 2012 52.17 52.17 52.04 52.04
159 NASDAQ ENGN Mon, Nov 19, 2012 52.21 52.21 52.06 52.06
158 NASDAQ ENGN Thu, Nov 15, 2012 52.19 52.45 52.18 52.45
157 NASDAQ ENGN Wed, Nov 14, 2012 52.32 52.43 52.16 52.16
156 NASDAQ ENGN Mon, Nov 12, 2012 52.47 52.47 52.39 52.39
155 NASDAQ ENGN Thu, Nov 8, 2012 52.21 52.21 52.21 52.21
154 NASDAQ ENGN Wed, Nov 7, 2012 52.25 52.63 52.25 52.39
153 NASDAQ ENGN Tue, Nov 6, 2012 52.40 52.40 52.19 52.25
152 NASDAQ ENGN Mon, Nov 5, 2012 52.38 52.38 52.22 52.36
151 NASDAQ ENGN Wed, Oct 31, 2012 52.51 52.51 52.51 52.51
150 NASDAQ ENGN Wed, Oct 24, 2012 52.20 52.30 52.20 52.30
149 NASDAQ ENGN Tue, Oct 23, 2012 52.40 52.40 52.20 52.20
148 NASDAQ ENGN Mon, Oct 22, 2012 52.38 52.38 52.18 52.18
147 NASDAQ ENGN Fri, Oct 19, 2012 52.25 52.53 52.15 52.53
146 NASDAQ ENGN Wed, Oct 17, 2012 52.44 52.44 52.44 52.44
145 NASDAQ ENGN Tue, Oct 16, 2012 52.60 52.60 52.46 52.50
144 NASDAQ ENGN Mon, Oct 15, 2012 52.14 52.53 52.14 52.51
143 NASDAQ ENGN Fri, Oct 12, 2012 52.39 52.51 52.39 52.51
142 NASDAQ ENGN Thu, Oct 11, 2012 52.22 52.34 52.22 52.34
141 NASDAQ ENGN Wed, Oct 10, 2012 52.10 52.10 51.94 52.10
140 NASDAQ ENGN Fri, Oct 5, 2012 52.18 52.18 51.71 51.79
139 NASDAQ ENGN Thu, Oct 4, 2012 52.14 52.14 51.97 51.97
138 NASDAQ ENGN Wed, Oct 3, 2012 52.14 52.15 52.05 52.08
137 NASDAQ ENGN Tue, Oct 2, 2012 52.04 52.04 52.04 52.04
136 NASDAQ ENGN Fri, Sep 28, 2012 52.01 52.01 52.01 52.01
135 NASDAQ ENGN Thu, Sep 27, 2012 51.99 51.99 51.96 51.96
134 NASDAQ ENGN Wed, Sep 26, 2012 51.94 51.94 51.88 51.94
133 NASDAQ ENGN Tue, Sep 25, 2012 51.87 51.87 51.50 51.80
132 NASDAQ ENGN Mon, Sep 24, 2012 51.66 51.66 51.26 51.53
131 NASDAQ ENGN Thu, Sep 20, 2012 51.25 51.60 51.24 51.60
130 NASDAQ ENGN Wed, Sep 19, 2012 51.58 51.58 51.48 51.48
129 NASDAQ ENGN Tue, Sep 18, 2012 51.30 51.49 51.03 51.36
128 NASDAQ ENGN Fri, Sep 14, 2012 51.02 51.02 50.80 50.89
127 NASDAQ ENGN Thu, Sep 13, 2012 51.20 51.37 50.98 51.29
126 NASDAQ ENGN Wed, Sep 12, 2012 51.44 51.44 51.17 51.21
125 NASDAQ ENGN Tue, Sep 11, 2012 51.57 51.57 51.57 51.57
124 NASDAQ ENGN Mon, Sep 10, 2012 51.45 51.45 51.45 51.45
123 NASDAQ ENGN Fri, Sep 7, 2012 51.57 51.57 51.46 51.46
122 NASDAQ ENGN Thu, Sep 6, 2012 51.61 51.61 51.37 51.37
121 NASDAQ ENGN Wed, Sep 5, 2012 51.60 51.60 51.58 51.58
120 NASDAQ ENGN Tue, Sep 4, 2012 51.62 51.62 51.50 51.50
119 NASDAQ ENGN Thu, Aug 30, 2012 51.29 51.64 51.29 51.54
118 NASDAQ ENGN Tue, Aug 28, 2012 51.62 51.62 51.62 51.62
117 NASDAQ ENGN Mon, Aug 27, 2012 51.58 51.66 51.58 51.58
116 NASDAQ ENGN Wed, Aug 22, 2012 51.16 51.33 51.11 51.17
115 NASDAQ ENGN Tue, Aug 21, 2012 51.13 51.13 50.94 51.09
114 NASDAQ ENGN Mon, Aug 20, 2012 50.99 50.99 50.99 50.99
113 NASDAQ ENGN Fri, Aug 17, 2012 50.99 51.04 50.99 51.00
112 NASDAQ ENGN Thu, Aug 16, 2012 51.10 51.10 50.89 50.89
111 NASDAQ ENGN Wed, Aug 15, 2012 51.13 51.13 50.98 51.00
110 NASDAQ ENGN Tue, Aug 14, 2012 51.25 51.36 51.25 51.34
109 NASDAQ ENGN Mon, Aug 13, 2012 51.71 51.74 51.58 51.62
108 NASDAQ ENGN Fri, Aug 10, 2012 51.62 51.62 51.38 51.57
107 NASDAQ ENGN Thu, Aug 9, 2012 51.44 51.63 51.12 51.49
106 NASDAQ ENGN Wed, Aug 8, 2012 51.70 51.74 51.38 51.55
105 NASDAQ ENGN Tue, Aug 7, 2012 51.53 51.53 51.53 51.53
104 NASDAQ ENGN Mon, Aug 6, 2012 51.81 51.81 51.81 51.81
103 NASDAQ ENGN Fri, Aug 3, 2012 51.96 51.96 51.67 51.67
102 NASDAQ ENGN Thu, Aug 2, 2012 51.99 51.99 51.84 51.88
101 NASDAQ ENGN Wed, Aug 1, 2012 52.05 52.05 51.71 51.78
100 NASDAQ ENGN Tue, Jul 31, 2012 51.97 51.99 51.97 51.99
99 NASDAQ ENGN Fri, Jul 27, 2012 51.77 51.79 51.58 51.58
98 NASDAQ ENGN Thu, Jul 26, 2012 52.38 52.38 51.98 51.99
97 NASDAQ ENGN Wed, Jul 25, 2012 52.65 52.65 52.02 52.02
96 NASDAQ ENGN Tue, Jul 24, 2012 52.00 52.17 51.60 52.03
95 NASDAQ ENGN Mon, Jul 23, 2012 52.12 52.18 51.74 51.74
94 NASDAQ ENGN Fri, Jul 20, 2012 52.04 52.17 51.70 52.17
93 NASDAQ ENGN Thu, Jul 19, 2012 52.09 52.09 52.04 52.04
92 NASDAQ ENGN Wed, Jul 18, 2012 51.26 51.57 51.16 51.51
91 NASDAQ ENGN Tue, Jul 17, 2012 51.31 51.31 51.31 51.31
90 NASDAQ ENGN Mon, Jul 16, 2012 51.35 51.35 51.35 51.35
89 NASDAQ ENGN Fri, Jul 13, 2012 51.21 51.33 51.09 51.33
88 NASDAQ ENGN Thu, Jul 12, 2012 51.36 51.36 51.36 51.36
87 NASDAQ ENGN Wed, Jul 11, 2012 51.25 51.28 51.08 51.28
86 NASDAQ ENGN Tue, Jul 10, 2012 51.08 51.08 51.08 51.08
85 NASDAQ ENGN Mon, Jul 9, 2012 50.93 51.02 50.90 50.93
84 NASDAQ ENGN Fri, Jul 6, 2012 50.88 50.88 50.88 50.88
83 NASDAQ ENGN Thu, Jul 5, 2012 50.83 50.83 50.70 50.73
82 NASDAQ ENGN Tue, Jul 3, 2012 50.75 50.75 50.63 50.63
81 NASDAQ ENGN Mon, Jul 2, 2012 50.42 50.42 50.42 50.42
80 NASDAQ ENGN Fri, Jun 29, 2012 50.77 50.82 50.71 50.71
79 NASDAQ ENGN Thu, Jun 28, 2012 50.78 50.78 50.78 50.78
78 NASDAQ ENGN Wed, Jun 27, 2012 50.59 50.59 50.59 50.59
77 NASDAQ ENGN Tue, Jun 26, 2012 50.29 50.63 50.29 50.35
76 NASDAQ ENGN Mon, Jun 25, 2012 50.39 50.54 50.39 50.43
75 NASDAQ ENGN Fri, Jun 22, 2012 50.45 50.67 50.35 50.35
74 NASDAQ ENGN Thu, Jun 21, 2012 50.27 50.40 50.23 50.29
73 NASDAQ ENGN Wed, Jun 20, 2012 50.37 50.66 50.32 50.66
72 NASDAQ ENGN Tue, Jun 19, 2012 50.56 50.65 50.56 50.65
71 NASDAQ ENGN Mon, Jun 18, 2012 50.58 50.58 50.58 50.58
70 NASDAQ ENGN Thu, Jun 14, 2012 50.45 50.45 50.22 50.27
69 NASDAQ ENGN Wed, Jun 13, 2012 50.24 50.35 50.23 50.32
68 NASDAQ ENGN Tue, Jun 12, 2012 50.43 50.48 50.37 50.37
67 NASDAQ ENGN Mon, Jun 11, 2012 50.52 50.52 50.48 50.50
66 NASDAQ ENGN Fri, Jun 8, 2012 50.98 50.98 50.41 50.52
65 NASDAQ ENGN Thu, Jun 7, 2012 50.27 50.46 50.27 50.41
64 NASDAQ ENGN Wed, Jun 6, 2012 50.45 50.54 50.23 50.29
63 NASDAQ ENGN Tue, Jun 5, 2012 50.86 50.86 50.52 50.56
62 NASDAQ ENGN Mon, Jun 4, 2012 50.74 50.75 50.71 50.71
61 NASDAQ ENGN Fri, Jun 1, 2012 51.04 51.04 50.99 50.99
60 NASDAQ ENGN Thu, May 31, 2012 50.87 50.87 50.76 50.76
59 NASDAQ ENGN Wed, May 30, 2012 50.55 50.69 50.51 50.69
58 NASDAQ ENGN Tue, May 29, 2012 49.96 50.38 49.96 50.37
57 NASDAQ ENGN Fri, May 25, 2012 49.97 49.98 49.92 49.98
56 NASDAQ ENGN Thu, May 24, 2012 50.29 50.34 50.25 50.25
55 NASDAQ ENGN Wed, May 23, 2012 50.50 50.50 50.03 50.20
54 NASDAQ ENGN Tue, May 22, 2012 50.14 50.17 50.04 50.10
53 NASDAQ ENGN Mon, May 21, 2012 50.31 50.36 50.31 50.33
52 NASDAQ ENGN Thu, May 17, 2012 50.46 50.47 50.41 50.43
51 NASDAQ ENGN Wed, May 16, 2012 50.45 50.53 50.40 50.53
50 NASDAQ ENGN Tue, May 15, 2012 50.62 50.62 50.48 50.57
49 NASDAQ ENGN Mon, May 14, 2012 50.58 50.67 50.58 50.62
48 NASDAQ ENGN Fri, May 11, 2012 50.50 50.64 50.38 50.50
47 NASDAQ ENGN Thu, May 10, 2012 50.33 50.42 50.27 50.42
46 NASDAQ ENGN Wed, May 9, 2012 50.63 50.64 50.45 50.45
45 NASDAQ ENGN Tue, May 8, 2012 50.46 50.61 50.36 50.51
44 NASDAQ ENGN Mon, May 7, 2012 50.39 50.45 50.38 50.44
43 NASDAQ ENGN Fri, May 4, 2012 50.19 50.33 50.13 50.33
42 NASDAQ ENGN Thu, May 3, 2012 50.26 50.26 50.13 50.22
41 NASDAQ ENGN Wed, May 2, 2012 50.17 50.20 50.03 50.20
40 NASDAQ ENGN Tue, May 1, 2012 50.07 50.17 50.02 50.17
39 NASDAQ ENGN Mon, Apr 30, 2012 50.20 50.22 50.09 50.22
38 NASDAQ ENGN Fri, Apr 27, 2012 50.16 50.17 50.09 50.12
37 NASDAQ ENGN Thu, Apr 26, 2012 49.99 50.10 49.99 50.08
36 NASDAQ ENGN Wed, Apr 25, 2012 50.03 50.05 49.95 49.97
35 NASDAQ ENGN Tue, Apr 24, 2012 50.26 50.29 50.26 50.29
34 NASDAQ ENGN Fri, Apr 20, 2012 50.11 50.14 50.11 50.14
33 NASDAQ ENGN Thu, Apr 19, 2012 50.32 50.32 50.14 50.32
32 NASDAQ ENGN Wed, Apr 18, 2012 50.38 50.42 50.25 50.25
31 NASDAQ ENGN Tue, Apr 17, 2012 50.13 50.18 50.13 50.18
30 NASDAQ ENGN Mon, Apr 16, 2012 50.24 50.24 50.18 50.19
29 NASDAQ ENGN Fri, Apr 13, 2012 49.99 50.07 49.99 50.07
28 NASDAQ ENGN Thu, Apr 12, 2012 50.01 50.01 50.01 50.01
27 NASDAQ ENGN Wed, Apr 11, 2012 50.11 50.11 50.08 50.08
26 NASDAQ ENGN Tue, Apr 10, 2012 50.17 50.22 50.08 50.22
25 NASDAQ ENGN Mon, Apr 9, 2012 49.82 49.92 49.77 49.92
24 NASDAQ ENGN Thu, Apr 5, 2012 49.46 49.67 49.39 49.67
23 NASDAQ ENGN Wed, Apr 4, 2012 49.43 49.54 49.41 49.48
22 NASDAQ ENGN Tue, Apr 3, 2012 49.72 49.72 49.45 49.45
21 NASDAQ ENGN Mon, Apr 2, 2012 49.46 49.69 49.46 49.68
20 NASDAQ ENGN Fri, Mar 30, 2012 49.93 49.99 49.72 49.72
19 NASDAQ ENGN Thu, Mar 29, 2012 49.86 49.86 49.86 49.86
18 NASDAQ ENGN Wed, Mar 28, 2012 49.88 49.88 49.83 49.86
17 NASDAQ ENGN Tue, Mar 27, 2012 49.91 49.93 49.71 49.93
16 NASDAQ ENGN Mon, Mar 26, 2012 49.72 49.93 49.70 49.92
15 NASDAQ ENGN Fri, Mar 23, 2012 49.87 49.87 49.82 49.87
14 NASDAQ ENGN Thu, Mar 22, 2012 49.75 49.77 49.65 49.72
13 NASDAQ ENGN Wed, Mar 21, 2012 49.64 49.74 49.55 49.55
12 NASDAQ ENGN Tue, Mar 20, 2012 48.93 49.25 48.84 49.25
11 NASDAQ ENGN Mon, Mar 19, 2012 49.33 49.48 49.32 49.48
10 NASDAQ ENGN Fri, Mar 16, 2012 49.38 49.38 49.26 49.27
9 NASDAQ ENGN Thu, Mar 15, 2012 49.46 49.47 49.33 49.33
8 NASDAQ ENGN Wed, Mar 14, 2012 49.86 49.87 49.69 49.69
7 NASDAQ ENGN Tue, Mar 13, 2012 50.13 50.15 50.02 50.02
6 NASDAQ ENGN Mon, Mar 12, 2012 50.05 50.05 49.93 50.04
5 NASDAQ ENGN Thu, Mar 8, 2012 50.28 50.28 50.22 50.22
4 NASDAQ ENGN Thu, Mar 1, 2012 50.64 50.64 50.42 50.42
3 NASDAQ ENGN Tue, Feb 28, 2012 50.65 50.69 50.65 50.68
2 NASDAQ ENGN Thu, Feb 23, 2012 50.12 50.12 50.12 50.12
1 NASDAQ ENGN Wed, Feb 22, 2012 49.91 49.99 49.91 49.99
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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