Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	6.632	6.893	6.509	6.583	151,199	-0.05(-0.74%)
Jan 30, 2018	6.697	6.713	6.697	6.632	162,003	-0.08(-1.22%)
Jan 29, 2018	6.860	6.877	6.697	6.713	107,462	-0.16(-2.38%)
Jan 26, 2018	6.999	7.032	6.738	6.877	98,623	-0.08(-1.17%)
Jan 25, 2018	6.820	7.024	6.762	6.958	191,370	+0.19(+2.77%)
Jan 24, 2018	6.730	6.848	6.615	6.771	238,190	+0.06(+0.85%)
Jan 23, 2018	6.869	6.877	6.656	6.713	114,566	-0.15(-2.14%)
Jan 22, 2018	6.771	6.901	6.762	6.860	162,968	+0.12(+1.82%)
Jan 19, 2018	6.615	6.771	6.566	6.738	160,006	+0.12(+1.85%)
Jan 18, 2018	6.746	6.771	6.571	6.615	138,910	-0.16(-2.29%)
Jan 17, 2018	7.007	7.007	6.738	6.771	161,191	-0.16(-2.24%)
Jan 16, 2018	7.220	7.351	6.901	6.926	181,636	-0.29(-4.07%)
Jan 12, 2018		7.220	7.220	7.220	0	+0.13(+1.84%)
Jan 11, 2018	7.301	7.375	7.056	7.089	248,686	-0.22(-3.02%)
Jan 10, 2018	7.375	7.416	7.253	7.310	113,422	-0.11(-1.43%)
Jan 09, 2018	7.489	7.578	7.351	7.416	168,017	-0.05(-0.66%)
Jan 08, 2018	7.555	7.620	7.367	7.465	140,162	-0.09(-1.19%)
Jan 05, 2018	7.653	7.668	7.432	7.555	199,193	-0.11(-1.39%)
Jan 04, 2018	7.694	7.792	7.596	7.661	153,931	-0.02(-0.32%)
Jan 03, 2018	7.751	7.751	7.579	7.685	118,262	-0.07(-0.95%)