Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		66.49	66.49	66.49	0	-1.31(-1.93%)
Dec 28, 2017	68.23	68.42	67.52	67.80	188,373	-0.13(-0.19%)
Dec 27, 2017	67.79	68.62	67.39	67.93	233,962	+0.17(+0.25%)
Dec 26, 2017	68.47	68.88	67.31	67.76	375,383	-1.49(-2.15%)
Dec 22, 2017	69.40	69.79	68.69	69.25	145,746	-0.22(-0.31%)
Dec 21, 2017	70.06	70.81	68.73	69.46	292,137	-0.61(-0.87%)
Dec 20, 2017	70.81	71.14	69.64	70.07	185,108	+0.08(+0.11%)
Dec 19, 2017	70.67	71.57	69.81	69.99	304,878	-0.84(-1.18%)
Dec 18, 2017	70.39	71.33	70.22	70.83	398,516	+0.48(+0.69%)
Dec 15, 2017	68.63	71.18	68.04	70.35	649,935	+1.95(+2.85%)
Dec 14, 2017	68.62	70.06	68.17	68.40	359,500	-0.23(-0.33%)
Dec 13, 2017	68.23	69.46	68.12	68.62	322,944	+0.61(+0.90%)
Dec 12, 2017	69.01	69.07	67.60	68.01	391,824	-1.14(-1.65%)
Dec 11, 2017	67.96	69.79	67.37	69.16	598,158	-0.25(-0.35%)
Dec 08, 2017	71.71	71.71	69.12	69.40	444,110	-1.45(-2.04%)
Dec 07, 2017	70.87	71.39	70.25	70.85	349,171	+0.79(+1.12%)
Dec 06, 2017	68.82	70.60	68.72	70.06	346,388	+0.69(+0.99%)
Dec 05, 2017	68.67	71.60	68.00	69.37	475,865	+0.17(+0.24%)
Dec 04, 2017	72.18	72.90	68.56	69.21	688,369	-2.28(-3.18%)
Dec 01, 2017	73.51	73.65	70.88	71.48	917,233	-2.38(-3.23%)
Nov 30, 2017	75.37	76.01	73.17	73.87	616,432	-0.96(-1.28%)
Nov 29, 2017	82.49	83.21	74.25	74.82	771,034	-7.88(-9.53%)
Nov 28, 2017	82.51	83.10	82.18	82.70	225,325	+0.67(+0.82%)
Nov 27, 2017	83.50	83.88	82.03	82.03	257,042	-1.86(-2.22%)
Nov 24, 2017	82.78	84.22	82.78	83.90	185,697	+1.54(+1.87%)
Nov 22, 2017	84.62	85.09	82.05	82.36	210,639	-1.99(-2.36%)
Nov 21, 2017	82.62	84.67	82.62	84.35	359,959	+1.66(+2.00%)
Nov 20, 2017	81.48	83.01	81.02	82.69	294,492	+1.87(+2.32%)
Nov 17, 2017	82.13	82.63	80.63	80.82	487,163	-1.07(-1.31%)
Nov 16, 2017	80.58	82.65	80.58	81.90	404,282	+1.98(+2.48%)
Nov 15, 2017	80.65	81.27	77.74	79.92	518,824	-1.34(-1.65%)
Nov 14, 2017	81.79	82.58	80.74	81.26	403,358	-1.10(-1.34%)
Nov 13, 2017	81.78	82.70	81.25	82.36	365,604	-0.07(-0.08%)
Nov 10, 2017	82.23	84.67	81.78	82.43	296,022	-0.83(-0.99%)
Nov 09, 2017	85.34	85.75	81.53	83.26	449,986	-2.80(-3.25%)
Nov 08, 2017	83.39	86.09	83.01	86.05	474,161	+2.25(+2.68%)
Nov 07, 2017	83.46	84.91	83.22	83.81	360,489	+0.33(+0.39%)
Nov 06, 2017	81.83	83.56	81.05	83.48	403,679	+1.51(+1.84%)
Nov 03, 2017	82.13	83.01	81.45	81.98	458,649	-0.11(-0.13%)
Nov 02, 2017	80.76	82.19	79.83	82.08	537,281	+1.31(+1.62%)
Nov 01, 2017	84.52	85.19	79.48	80.77	920,817	-2.70(-3.23%)
Oct 31, 2017	88.92	89.74	79.91	83.47	1,990,134	-8.79(-9.53%)
Oct 30, 2017	92.93	93.60	90.65	92.26	665,156	-0.60(-0.65%)
Oct 27, 2017	91.19	92.97	89.52	92.86	605,068	+2.78(+3.08%)
Oct 26, 2017	89.80	90.66	88.89	90.08	417,673	+0.64(+0.72%)
Oct 25, 2017	89.95	90.41	87.42	89.44	336,487	-0.79(-0.87%)
Oct 24, 2017	89.09	90.74	88.98	90.23	356,370	+1.53(+1.72%)
Oct 23, 2017	88.72	90.12	88.17	88.70	445,982	-0.19(-0.21%)
Oct 20, 2017	89.56	89.80	88.68	88.89	422,175	+0.42(+0.48%)
Oct 19, 2017	88.17	88.83	85.72	88.47	430,195	-0.54(-0.61%)
Oct 18, 2017	88.39	89.21	86.70	89.01	446,308	+0.96(+1.09%)
Oct 17, 2017	87.36	88.43	87.08	88.05	303,841	+0.22(+0.25%)
Oct 16, 2017	87.69	88.55	86.49	87.84	442,422	+0.77(+0.88%)
Oct 13, 2017	85.94	87.35	85.07	87.07	476,191	+2.24(+2.64%)
Oct 12, 2017	83.26	85.37	83.22	84.83	494,823	+1.55(+1.86%)
Oct 11, 2017	82.44	83.68	82.42	83.29	195,119	+0.41(+0.50%)
Oct 10, 2017	83.31	83.65	81.65	82.87	223,322	+0.22(+0.26%)
Oct 09, 2017	82.06	82.83	82.01	82.66	196,980	+0.59(+0.72%)
Oct 06, 2017	81.48	82.76	81.00	82.06	295,203	+0.22(+0.26%)
Oct 05, 2017	81.72	82.07	80.68	81.85	339,045	+0.41(+0.51%)
Oct 04, 2017	81.62	82.10	80.79	81.43	262,909	-0.10(-0.12%)
Oct 03, 2017	81.87	82.51	80.35	81.53	449,452	-0.32(-0.39%)