Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	41.18	42.87	40.82	42.39	694,769	+1.58(+3.86%)
Oct 30, 2018	40.45	43.55	39.83	40.82	1,241,464	-2.62(-6.03%)
Oct 29, 2018	44.08	45.31	42.58	43.44	515,154	-0.13(-0.29%)
Oct 26, 2018	43.21	44.17	42.18	43.57	384,589	-0.77(-1.73%)
Oct 25, 2018	41.92	44.52	41.92	44.33	492,467	+2.07(+4.90%)
Oct 24, 2018	43.75	44.56	42.21	42.27	415,543	-1.89(-4.28%)
Oct 23, 2018	43.29	44.50	42.88	44.16	313,221	-0.34(-0.78%)
Oct 22, 2018	45.32	45.32	43.96	44.50	440,058	-0.30(-0.66%)
Oct 19, 2018	46.10	46.45	44.47	44.80	409,964	-1.41(-3.05%)
Oct 18, 2018	47.61	47.61	46.16	46.21	288,937	-1.50(-3.14%)
Oct 17, 2018	48.33	49.15	47.40	47.70	463,033	+0.00(+0.00%)
Oct 16, 2018	46.80	47.84	46.09	47.70	389,564	+1.53(+3.31%)
Oct 15, 2018	45.76	46.67	45.31	46.18	247,457	+0.29(+0.62%)
Oct 12, 2018	46.41	47.01	45.40	45.89	328,966	+0.59(+1.30%)
Oct 11, 2018	45.45	46.89	45.07	45.30	458,361	-0.34(-0.76%)
Oct 10, 2018	46.47	47.42	45.55	45.64	487,360	-1.30(-2.77%)
Oct 09, 2018	47.14	47.48	46.68	46.95	334,875	-0.39(-0.83%)
Oct 08, 2018	47.62	48.70	47.04	47.34	352,648	-0.50(-1.05%)
Oct 05, 2018	49.84	49.91	47.58	47.84	521,109	-2.00(-4.01%)
Oct 04, 2018	51.47	51.47	49.72	49.84	333,453	-1.90(-3.67%)
Oct 03, 2018	52.19	52.31	51.03	51.74	309,388	-0.04(-0.08%)
Oct 02, 2018	51.50	52.66	51.50	51.78	305,788	+0.33(+0.65%)
Oct 01, 2018	51.12	52.09	50.62	51.45	519,781	+0.56(+1.10%)
Sep 28, 2018	50.95	51.14	49.93	50.89	342,669	-0.06(-0.12%)
Sep 27, 2018	50.04	51.00	49.75	50.95	306,963	+1.14(+2.29%)
Sep 26, 2018	50.14	50.66	49.41	49.80	375,185	-0.54(-1.08%)
Sep 25, 2018	52.76	52.76	50.25	50.34	553,159	-2.86(-5.37%)
Sep 24, 2018	53.19	53.29	52.35	53.20	505,997	-0.07(-0.13%)
Sep 21, 2018	51.89	53.46	51.89	53.27	696,909	+1.26(+2.42%)
Sep 20, 2018	52.28	52.72	51.70	52.01	609,206	+0.20(+0.38%)
Sep 19, 2018	52.36	52.51	51.26	51.81	253,015	-0.39(-0.75%)
Sep 18, 2018	52.62	52.69	51.90	52.21	344,508	-0.11(-0.21%)
Sep 17, 2018	53.10	53.10	51.74	52.31	355,600	-0.58(-1.10%)
Sep 14, 2018	52.67	53.09	52.33	52.90	341,146	+0.52(+1.00%)
Sep 13, 2018	51.95	52.92	51.55	52.37	398,339	+0.99(+1.92%)
Sep 12, 2018	52.73	53.03	51.17	51.39	681,687	-1.84(-3.46%)
Sep 11, 2018	54.43	54.78	52.99	53.23	412,867	-1.60(-2.91%)
Sep 10, 2018	55.73	55.73	54.14	54.83	337,268	-0.41(-0.75%)
Sep 07, 2018	54.19	55.50	54.09	55.24	403,874	+1.03(+1.91%)
Sep 06, 2018	60.67	61.08	54.17	54.21	907,138	-6.78(-11.11%)
Sep 05, 2018	58.54	61.01	58.33	60.98	763,887	+2.72(+4.67%)
Sep 04, 2018	58.39	58.66	57.32	58.27	467,708	-0.43(-0.74%)
Aug 31, 2018		58.70	58.70	58.70	0	+0.44(+0.76%)
Aug 30, 2018	58.09	58.87	58.03	58.26	467,690	+0.15(+0.25%)
Aug 29, 2018	58.87	58.90	57.98	58.11	425,249	-0.67(-1.14%)
Aug 28, 2018	58.77	59.33	58.24	58.78	265,827	+0.30(+0.51%)
Aug 27, 2018	57.51	59.32	57.41	58.48	303,826	+1.30(+2.27%)
Aug 24, 2018	57.67	57.88	56.89	57.18	267,050	-0.16(-0.27%)
Aug 23, 2018	57.75	58.45	57.30	57.34	306,432	-0.31(-0.53%)
Aug 22, 2018	57.37	58.04	57.17	57.64	290,440	+0.06(+0.10%)
Aug 21, 2018	56.81	58.16	56.81	57.59	323,335	+0.95(+1.67%)
Aug 20, 2018	56.75	57.14	56.22	56.64	254,229	-0.09(-0.16%)
Aug 17, 2018	57.30	57.75	55.88	56.73	549,631	-1.08(-1.87%)
Aug 16, 2018	58.66	58.90	57.64	57.81	326,902	-0.44(-0.76%)
Aug 15, 2018	58.76	59.22	57.73	58.26	361,405	-0.90(-1.52%)
Aug 14, 2018	58.97	59.81	58.97	59.15	435,700	+0.46(+0.79%)
Aug 13, 2018	58.85	59.26	58.52	58.69	336,805	+0.04(+0.07%)
Aug 10, 2018	59.60	59.72	58.22	58.65	368,450	-1.50(-2.49%)
Aug 09, 2018	61.30	61.34	60.04	60.15	472,649	-1.27(-2.07%)
Aug 08, 2018	60.24	61.45	60.14	61.42	360,842	+0.95(+1.56%)
Aug 07, 2018	60.62	60.86	60.09	60.47	273,318	+0.10(+0.16%)
Aug 06, 2018	59.61	60.53	58.94	60.37	480,801	+0.78(+1.31%)
Aug 03, 2018	59.47	59.88	58.62	59.60	411,690	+0.43(+0.73%)
Aug 02, 2018	58.65	59.71	58.15	59.16	523,402	+0.15(+0.25%)