Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	58.42	58.73	56.99	57.54	323,214	-0.87(-1.48%)
Jul 30, 2019	57.52	58.92	56.89	58.41	256,910	+0.25(+0.42%)
Jul 29, 2019	58.20	58.38	57.70	58.16	159,940	-0.52(-0.89%)
Jul 26, 2019	58.42	58.99	58.04	58.68	130,216	+0.61(+1.05%)
Jul 25, 2019	59.30	59.65	58.02	58.07	204,666	-1.59(-2.66%)
Jul 24, 2019	57.14	59.87	57.13	59.66	293,777	+2.33(+4.06%)
Jul 23, 2019	56.46	57.34	55.05	57.33	214,014	+1.29(+2.30%)
Jul 22, 2019	54.93	56.25	54.64	56.04	169,410	+1.30(+2.38%)
Jul 19, 2019	55.20	56.01	54.60	54.74	206,743	-0.19(-0.34%)
Jul 18, 2019	53.16	55.61	53.16	54.93	349,047	+1.66(+3.11%)
Jul 17, 2019	52.71	53.65	52.29	53.27	228,675	+0.98(+1.87%)
Jul 16, 2019	52.71	53.10	52.03	52.30	196,303	-0.76(-1.43%)
Jul 15, 2019	52.84	53.32	52.45	53.06	189,269	+0.35(+0.67%)
Jul 12, 2019	51.68	53.01	51.50	52.70	196,796	+1.42(+2.77%)
Jul 11, 2019	52.35	52.88	51.07	51.28	243,529	-1.07(-2.05%)
Jul 10, 2019	51.58	52.92	51.58	52.36	217,338	+1.02(+2.00%)
Jul 09, 2019	50.57	51.39	50.36	51.33	456,781	+0.31(+0.60%)
Jul 08, 2019	52.71	53.01	50.53	51.03	592,940	-3.45(-6.33%)
Jul 05, 2019	54.08	54.48	53.42	54.48	170,103	-0.06(-0.11%)
Jul 03, 2019	55.48	55.48	54.27	54.54	243,890	-0.71(-1.28%)
Jul 02, 2019	56.25	56.46	54.73	55.24	590,327	-1.25(-2.21%)
Jul 01, 2019	57.16	57.40	55.72	56.50	279,965	+1.05(+1.90%)
Jun 28, 2019	55.89	56.62	55.36	55.44	361,115	-0.16(-0.28%)
Jun 27, 2019	53.95	55.63	53.61	55.60	465,993	+1.72(+3.20%)
Jun 26, 2019	53.83	54.38	53.17	53.88	314,661	+0.73(+1.37%)
Jun 25, 2019	52.61	53.27	52.33	53.15	555,136	+0.46(+0.88%)
Jun 24, 2019	52.62	52.94	52.33	52.68	313,965	+0.10(+0.19%)
Jun 21, 2019	52.75	53.67	52.41	52.58	441,092	-0.51(-0.96%)
Jun 20, 2019	53.46	53.76	52.33	53.10	214,623	+0.50(+0.96%)
Jun 19, 2019	52.03	52.72	51.70	52.59	232,016	+0.66(+1.27%)
Jun 18, 2019	50.81	52.80	50.60	51.93	209,141	+1.84(+3.68%)
Jun 17, 2019	50.80	51.07	50.04	50.09	283,399	-0.55(-1.09%)
Jun 14, 2019	50.75	50.87	49.38	50.64	297,681	-0.89(-1.72%)
Jun 13, 2019	52.08	52.53	51.12	51.53	303,247	-0.09(-0.17%)
Jun 12, 2019	53.74	53.74	51.57	51.62	184,384	-2.71(-4.99%)
Jun 11, 2019	56.13	56.20	54.24	54.33	377,862	-0.97(-1.75%)
Jun 10, 2019	53.53	55.53	53.46	55.29	276,554	+2.21(+4.16%)
Jun 07, 2019	52.74	53.32	52.27	53.09	173,351	+0.56(+1.07%)
Jun 06, 2019	51.56	52.80	50.75	52.53	291,834	+1.08(+2.11%)
Jun 05, 2019	51.42	51.98	50.28	51.44	178,758	+0.34(+0.66%)
Jun 04, 2019	49.65	51.14	49.54	51.11	220,447	+1.73(+3.51%)
Jun 03, 2019	49.39	50.03	49.07	49.37	410,636	-0.06(-0.12%)
May 31, 2019	49.37	49.82	48.87	49.43	370,859	-0.73(-1.45%)
May 30, 2019	50.10	50.82	50.01	50.16	236,333	+0.34(+0.69%)
May 29, 2019	49.17	50.40	49.17	49.82	438,580	+0.05(+0.10%)
May 28, 2019	49.74	50.11	49.17	49.77	344,716	+0.13(+0.26%)
May 24, 2019	50.07	50.35	49.43	49.64	367,002	+0.07(+0.14%)
May 23, 2019	49.23	49.78	48.61	49.57	469,801	-0.61(-1.22%)
May 22, 2019	50.25	50.58	48.96	50.18	246,101	-0.79(-1.55%)
May 21, 2019	50.45	51.08	50.04	50.97	294,845	+1.38(+2.78%)
May 20, 2019	50.09	50.58	48.97	49.59	516,586	-1.55(-3.03%)
May 17, 2019	52.13	52.42	50.91	51.14	455,708	-1.40(-2.66%)
May 16, 2019	52.72	53.29	52.00	52.54	476,959	-0.51(-0.97%)
May 15, 2019	50.99	53.52	50.04	53.05	780,721	+5.23(+10.94%)
May 14, 2019	46.94	48.03	46.83	47.82	334,414	+1.24(+2.67%)
May 13, 2019	48.73	49.12	46.51	46.57	577,071	-3.62(-7.20%)
May 10, 2019	50.07	50.87	49.63	50.19	266,929	-0.41(-0.82%)
May 09, 2019	50.22	50.88	49.45	50.60	385,232	-0.46(-0.91%)
May 08, 2019	50.36	51.51	50.35	51.07	398,620	+0.37(+0.74%)
May 07, 2019	54.44	54.83	49.92	50.69	1,019,911	-2.51(-4.72%)
May 06, 2019	56.43	56.98	55.53	53.21	592,839	-4.86(-8.37%)
May 03, 2019	56.65	58.12	56.37	58.06	293,419	+1.55(+2.74%)
May 02, 2019	56.26	57.93	56.23	56.52	236,673	+0.24(+0.42%)