Enerflex Ltd (TSX: EFX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.59	11.00	10.57	10.87	204,646	+0.37(+3.52%)
May 30, 2016	10.53	10.67	10.45	10.50	49,214	-0.15(-1.41%)
May 27, 2016	10.14	10.67	10.11	10.65	112,712	+0.55(+5.45%)
May 26, 2016	10.44	10.53	10.09	10.10	132,043	-0.24(-2.32%)
May 25, 2016	10.10	10.38	10.01	10.34	73,138	+0.28(+2.78%)
May 24, 2016	10.02	10.14	10.00	10.06	96,864	-0.03(-0.30%)
May 20, 2016		10.09	10.09	10.09	0	-0.17(-1.66%)
May 19, 2016	10.25	10.30	10.10	10.26	228,699	-0.05(-0.48%)
May 18, 2016	10.16	10.31	10.11	10.31	373,643	+0.11(+1.08%)
May 17, 2016	10.05	10.23	10.01	10.20	222,720	+0.20(+2.00%)
May 16, 2016	9.950	10.03	9.900	10.00	94,620	+0.19(+1.94%)
May 13, 2016	9.660	9.900	9.630	9.810	212,163	+0.04(+0.41%)
May 12, 2016	9.770	9.870	9.580	9.770	183,763	+0.13(+1.35%)
May 11, 2016	9.490	9.650	9.350	9.640	352,223	+0.17(+1.80%)
May 10, 2016	8.840	9.490	8.840	9.470	502,929	+0.57(+6.40%)
May 09, 2016	8.940	8.980	8.590	8.900	378,441	-0.11(-1.22%)
May 06, 2016	9.270	9.550	9.010	9.010	650,564	-0.26(-2.80%)
May 05, 2016	10.60	10.60	9.250	9.270	506,701	-1.94(-17.31%)
May 04, 2016	11.20	11.43	11.10	11.21	139,869	-0.01(-0.09%)
May 03, 2016	11.86	11.86	11.12	11.22	108,744	-0.78(-6.50%)
May 02, 2016	12.01	12.17	11.77	12.00	81,979	-0.04(-0.33%)
Apr 29, 2016	12.06	12.15	11.81	12.04	184,182	+0.09(+0.75%)
Apr 28, 2016	12.00	12.40	11.85	11.95	138,363	-0.15(-1.24%)
Apr 27, 2016	12.00	12.19	11.84	12.10	94,912	+0.13(+1.09%)
Apr 26, 2016	11.99	12.20	11.80	11.97	117,978	+0.04(+0.34%)
Apr 25, 2016	12.12	12.21	11.91	11.93	102,773	-0.30(-2.45%)
Apr 22, 2016	12.30	12.37	12.16	12.23	281,226	-0.03(-0.24%)
Apr 21, 2016	11.85	12.29	11.81	12.26	175,564	+0.35(+2.94%)
Apr 20, 2016	11.55	12.15	11.40	11.91	377,270	+0.28(+2.41%)
Apr 19, 2016	11.09	11.63	11.09	11.63	250,216	+0.51(+4.59%)
Apr 18, 2016	10.53	11.22	10.45	11.12	90,496	+0.21(+1.92%)
Apr 15, 2016	11.05	11.10	10.85	10.91	103,229	-0.28(-2.50%)
Apr 14, 2016	11.05	11.26	10.92	11.19	124,658	+0.19(+1.73%)
Apr 13, 2016	10.66	11.00	10.58	11.00	102,787	+0.37(+3.48%)
Apr 12, 2016	10.66	10.68	10.39	10.63	177,270	+0.21(+2.02%)
Apr 11, 2016	10.34	10.50	10.28	10.42	123,186	+0.15(+1.46%)
Apr 08, 2016	10.41	10.41	10.17	10.27	76,879	+0.07(+0.69%)
Apr 07, 2016	10.27	10.32	10.02	10.20	103,157	+0.01(+0.10%)
Apr 06, 2016	10.26	10.32	10.09	10.19	192,311	+0.09(+0.89%)
Apr 05, 2016	9.850	10.13	9.710	10.10	67,806	+0.23(+2.33%)
Apr 04, 2016	10.00	10.10	9.785	9.870	90,165	-0.13(-1.30%)
Apr 01, 2016	10.04	10.04	9.740	10.00	129,851	-0.21(-2.06%)
Mar 31, 2016	10.18	10.44	10.17	10.21	111,365	+0.05(+0.49%)
Mar 30, 2016	10.32	10.45	10.09	10.16	84,443	-0.02(-0.20%)
Mar 29, 2016	9.810	10.19	9.650	10.18	87,194	+0.29(+2.93%)
Mar 28, 2016	9.970	10.00	9.860	9.890	116,383	-0.06(-0.60%)
Mar 24, 2016		9.950	9.950	9.950	0	-0.09(-0.90%)
Mar 23, 2016	10.20	10.21	9.910	10.04	195,660	-0.19(-1.86%)
Mar 22, 2016	10.22	10.29	10.15	10.23	162,984	-0.02(-0.20%)
Mar 21, 2016	10.56	10.56	10.22	10.25	166,901	-0.24(-2.29%)
Mar 18, 2016	10.77	10.93	10.46	10.49	270,510	-0.25(-2.33%)
Mar 17, 2016	10.28	10.79	10.25	10.74	150,126	+0.49(+4.78%)
Mar 16, 2016	10.31	10.31	10.15	10.25	178,250	+0.05(+0.49%)
Mar 15, 2016	10.40	10.40	10.03	10.20	259,919	-0.25(-2.39%)
Mar 14, 2016	10.58	10.60	10.43	10.45	146,470	-0.11(-1.04%)
Mar 11, 2016	10.43	10.57	10.36	10.56	160,079	+0.30(+2.92%)
Mar 10, 2016	10.30	10.43	10.03	10.26	105,570	-0.05(-0.48%)
Mar 09, 2016	10.45	10.52	10.28	10.31	178,568	-0.03(-0.29%)
Mar 08, 2016	10.54	10.62	10.29	10.34	213,296	-0.33(-3.09%)
Mar 07, 2016	10.79	10.86	10.60	10.67	220,968	-0.07(-0.65%)
Mar 04, 2016	11.07	11.11	10.67	10.74	170,187	-0.24(-2.19%)
Mar 03, 2016	10.90	11.42	10.68	10.98	315,258	+0.15(+1.39%)
Mar 02, 2016	10.45	10.92	10.45	10.83	98,747	+0.41(+3.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.