Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	41.14	42.83	40.78	42.36	695,397	+1.57(+3.86%)
Oct 30, 2018	40.42	43.51	39.80	40.78	1,242,586	-2.62(-6.03%)
Oct 29, 2018	44.04	45.27	42.54	43.40	515,619	-0.13(-0.29%)
Oct 26, 2018	43.17	44.13	42.14	43.53	384,937	-0.77(-1.73%)
Oct 25, 2018	41.88	44.48	41.88	44.29	492,912	+2.07(+4.89%)
Oct 24, 2018	43.71	44.52	42.17	42.23	415,919	-1.89(-4.28%)
Oct 23, 2018	43.25	44.46	42.84	44.12	313,504	-0.34(-0.77%)
Oct 22, 2018	45.28	45.28	43.92	44.46	440,456	-0.30(-0.66%)
Oct 19, 2018	46.06	46.41	44.43	44.76	410,335	-1.41(-3.05%)
Oct 18, 2018	47.56	47.56	46.12	46.16	289,198	-1.50(-3.14%)
Oct 17, 2018	48.29	49.11	47.36	47.66	463,451	+0.00(+0.00%)
Oct 16, 2018	46.76	47.80	46.05	47.66	389,916	+1.53(+3.31%)
Oct 15, 2018	45.72	46.63	45.27	46.13	247,681	+0.29(+0.62%)
Oct 12, 2018	46.37	46.97	45.36	45.85	329,264	+0.59(+1.30%)
Oct 11, 2018	45.41	46.85	45.03	45.26	458,776	-0.34(-0.76%)
Oct 10, 2018	46.43	47.38	45.50	45.60	487,801	-1.30(-2.77%)
Oct 09, 2018	47.10	47.43	46.64	46.90	335,177	-0.39(-0.83%)
Oct 08, 2018	47.58	48.65	47.00	47.30	352,966	-0.50(-1.05%)
Oct 05, 2018	49.80	49.87	47.53	47.80	521,580	-2.00(-4.01%)
Oct 04, 2018	51.42	51.42	49.68	49.80	333,754	-1.90(-3.67%)
Oct 03, 2018	52.14	52.27	50.99	51.70	309,667	-0.04(-0.08%)
Oct 02, 2018	51.45	52.61	51.45	51.74	306,065	+0.33(+0.65%)
Oct 01, 2018	51.08	52.04	50.57	51.40	520,251	+0.56(+1.10%)
Sep 28, 2018	50.91	51.10	49.89	50.84	342,979	-0.06(-0.12%)
Sep 27, 2018	49.99	50.96	49.71	50.90	307,240	+1.14(+2.29%)
Sep 26, 2018	50.09	50.61	49.36	49.76	375,524	-0.54(-1.08%)
Sep 25, 2018	52.71	52.71	50.20	50.30	553,659	-2.85(-5.37%)
Sep 24, 2018	53.14	53.24	52.31	53.15	506,455	-0.07(-0.13%)
Sep 21, 2018	51.84	53.41	51.84	53.22	697,540	+1.26(+2.42%)
Sep 20, 2018	52.24	52.67	51.66	51.96	609,757	+0.20(+0.38%)
Sep 19, 2018	52.32	52.46	51.21	51.77	253,243	-0.39(-0.75%)
Sep 18, 2018	52.57	52.65	51.85	52.16	344,820	-0.11(-0.21%)
Sep 17, 2018	53.05	53.05	51.70	52.27	355,922	-0.58(-1.10%)
Sep 14, 2018	52.62	53.04	52.29	52.85	341,455	+0.52(+1.00%)
Sep 13, 2018	51.90	52.87	51.50	52.33	398,700	+0.98(+1.92%)
Sep 12, 2018	52.68	52.98	51.13	51.34	682,304	-1.84(-3.46%)
Sep 11, 2018	54.38	54.73	52.95	53.18	413,241	-1.59(-2.91%)
Sep 10, 2018	55.68	55.68	54.09	54.78	337,573	-0.41(-0.75%)
Sep 07, 2018	54.14	55.45	54.04	55.19	404,240	+1.03(+1.91%)
Sep 06, 2018	60.61	61.03	54.12	54.16	907,958	-6.77(-11.11%)
Sep 05, 2018	58.49	60.96	58.28	60.93	764,578	+2.72(+4.67%)
Sep 04, 2018	58.34	58.61	57.27	58.21	468,131	-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	58.20	468,113	+0.15(+0.25%)
Aug 29, 2018	58.81	58.84	57.93	58.05	425,633	-0.67(-1.14%)
Aug 28, 2018	58.71	59.28	58.18	58.72	266,067	+0.30(+0.51%)
Aug 27, 2018	57.45	59.27	57.36	58.43	304,101	+1.30(+2.27%)
Aug 24, 2018	57.62	57.82	56.83	57.13	267,292	-0.16(-0.27%)
Aug 23, 2018	57.70	58.40	57.25	57.29	306,709	-0.31(-0.53%)
Aug 22, 2018	57.32	57.99	57.12	57.59	290,703	+0.06(+0.10%)
Aug 21, 2018	56.76	58.10	56.76	57.53	323,627	+0.95(+1.67%)
Aug 20, 2018	56.70	57.09	56.17	56.59	254,458	-0.09(-0.16%)
Aug 17, 2018	57.25	57.70	55.83	56.68	550,128	-1.08(-1.87%)
Aug 16, 2018	58.61	58.84	57.59	57.76	327,197	-0.44(-0.76%)
Aug 15, 2018	58.70	59.17	57.68	58.20	361,732	-0.90(-1.52%)
Aug 14, 2018	58.92	59.76	58.92	59.10	436,094	+0.46(+0.79%)
Aug 13, 2018	58.79	59.21	58.46	58.64	337,110	+0.04(+0.07%)
Aug 10, 2018	59.54	59.67	58.16	58.60	368,783	-1.50(-2.49%)
Aug 09, 2018	61.24	61.28	59.98	60.09	473,076	-1.27(-2.07%)
Aug 08, 2018	60.18	61.39	60.08	61.36	361,168	+0.95(+1.56%)
Aug 07, 2018	60.56	60.80	60.03	60.42	273,565	+0.10(+0.16%)
Aug 06, 2018	59.56	60.48	58.89	60.32	481,236	+0.78(+1.31%)
Aug 03, 2018	59.41	59.83	58.57	59.54	412,062	+0.43(+0.73%)
Aug 02, 2018	58.60	59.65	58.10	59.11	523,875	+0.15(+0.25%)