Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	41.15	42.83	40.78	42.36	695,345	+1.58(+3.86%)
Oct 30, 2018	40.42	43.51	39.80	40.78	1,242,493	-2.62(-6.03%)
Oct 29, 2018	44.04	45.27	42.55	43.40	515,581	-0.13(-0.29%)
Oct 26, 2018	43.18	44.13	42.14	43.53	384,908	-0.77(-1.73%)
Oct 25, 2018	41.89	44.48	41.89	44.30	492,875	+2.07(+4.90%)
Oct 24, 2018	43.72	44.52	42.17	42.23	415,888	-1.89(-4.28%)
Oct 23, 2018	43.25	44.46	42.84	44.12	313,481	-0.34(-0.77%)
Oct 22, 2018	45.28	45.28	43.92	44.46	440,423	-0.30(-0.66%)
Oct 19, 2018	46.06	46.41	44.44	44.76	410,304	-1.41(-3.05%)
Oct 18, 2018	47.57	47.57	46.12	46.17	289,177	-1.50(-3.14%)
Oct 17, 2018	48.29	49.11	47.36	47.66	463,416	+0.00(+0.00%)
Oct 16, 2018	46.76	47.80	46.05	47.66	389,887	+1.53(+3.31%)
Oct 15, 2018	45.72	46.63	45.27	46.14	247,663	+0.29(+0.62%)
Oct 12, 2018	46.37	46.98	45.36	45.85	329,239	+0.59(+1.30%)
Oct 11, 2018	45.41	46.85	45.04	45.26	458,741	-0.34(-0.76%)
Oct 10, 2018	46.43	47.38	45.51	45.61	487,765	-1.30(-2.77%)
Oct 09, 2018	47.10	47.44	46.64	46.91	335,152	-0.39(-0.83%)
Oct 08, 2018	47.59	48.66	47.00	47.30	352,940	-0.50(-1.05%)
Oct 05, 2018	49.80	49.87	47.54	47.80	521,541	-2.00(-4.01%)
Oct 04, 2018	51.42	51.42	49.68	49.80	333,729	-1.90(-3.67%)
Oct 03, 2018	52.14	52.27	50.99	51.70	309,644	-0.04(-0.08%)
Oct 02, 2018	51.45	52.62	51.45	51.74	306,042	+0.33(+0.65%)
Oct 01, 2018	51.08	52.04	50.58	51.40	520,212	+0.56(+1.10%)
Sep 28, 2018	50.91	51.10	49.89	50.84	342,953	-0.06(-0.12%)
Sep 27, 2018	50.00	50.96	49.71	50.90	307,217	+1.14(+2.29%)
Sep 26, 2018	50.10	50.62	49.37	49.76	375,496	-0.54(-1.08%)
Sep 25, 2018	52.71	52.71	50.20	50.30	553,617	-2.85(-5.37%)
Sep 24, 2018	53.15	53.25	52.31	53.16	506,417	-0.07(-0.13%)
Sep 21, 2018	51.85	53.41	51.85	53.23	697,487	+1.26(+2.42%)
Sep 20, 2018	52.24	52.68	51.66	51.97	609,711	+0.20(+0.38%)
Sep 19, 2018	52.32	52.47	51.22	51.77	253,224	-0.39(-0.75%)
Sep 18, 2018	52.58	52.65	51.86	52.16	344,794	-0.11(-0.21%)
Sep 17, 2018	53.06	53.06	51.70	52.27	355,895	-0.58(-1.10%)
Sep 14, 2018	52.63	53.05	52.29	52.85	341,429	+0.52(+1.00%)
Sep 13, 2018	51.91	52.87	51.50	52.33	398,670	+0.98(+1.92%)
Sep 12, 2018	52.68	52.98	51.13	51.35	682,252	-1.84(-3.46%)
Sep 11, 2018	54.39	54.73	52.95	53.19	413,210	-1.59(-2.91%)
Sep 10, 2018	55.69	55.69	54.09	54.78	337,548	-0.41(-0.75%)
Sep 07, 2018	54.14	55.45	54.04	55.19	404,209	+1.03(+1.91%)
Sep 06, 2018	60.62	61.03	54.12	54.16	907,890	-6.77(-11.11%)
Sep 05, 2018	58.49	60.96	58.29	60.93	764,521	+2.72(+4.67%)
Sep 04, 2018	58.34	58.61	57.27	58.22	468,095	-0.43(-0.74%)
Aug 31, 2018		58.65	58.65	58.65	0	+0.44(+0.76%)
Aug 30, 2018	58.04	58.82	57.98	58.21	468,078	+0.15(+0.25%)
Aug 29, 2018	58.82	58.85	57.93	58.06	425,601	-0.67(-1.14%)
Aug 28, 2018	58.72	59.28	58.19	58.73	266,048	+0.30(+0.51%)
Aug 27, 2018	57.46	59.27	57.36	58.43	304,078	+1.30(+2.27%)
Aug 24, 2018	57.63	57.83	56.84	57.13	267,272	-0.16(-0.27%)
Aug 23, 2018	57.70	58.40	57.25	57.29	306,686	-0.31(-0.53%)
Aug 22, 2018	57.32	57.99	57.12	57.60	290,681	+0.06(+0.10%)
Aug 21, 2018	56.76	58.11	56.76	57.54	323,603	+0.95(+1.67%)
Aug 20, 2018	56.70	57.09	56.17	56.59	254,439	-0.09(-0.16%)
Aug 17, 2018	57.25	57.70	55.83	56.68	550,086	-1.08(-1.87%)
Aug 16, 2018	58.61	58.85	57.60	57.76	327,173	-0.44(-0.76%)
Aug 15, 2018	58.71	59.17	57.69	58.21	361,705	-0.90(-1.52%)
Aug 14, 2018	58.93	59.76	58.93	59.10	436,061	+0.46(+0.79%)
Aug 13, 2018	58.80	59.21	58.47	58.64	337,084	+0.04(+0.07%)
Aug 10, 2018	59.55	59.67	58.17	58.60	368,756	-1.50(-2.49%)
Aug 09, 2018	61.25	61.29	59.99	60.10	473,041	-1.27(-2.07%)
Aug 08, 2018	60.19	61.40	60.09	61.37	361,141	+0.95(+1.56%)
Aug 07, 2018	60.57	60.81	60.04	60.42	273,545	+0.10(+0.16%)
Aug 06, 2018	59.57	60.48	58.90	60.32	481,200	+0.78(+1.31%)
Aug 03, 2018	59.42	59.83	58.57	59.55	412,031	+0.43(+0.73%)
Aug 02, 2018	58.60	59.66	58.10	59.11	523,836	+0.15(+0.25%)