Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.97	13.54	12.88	13.24	383,361	+0.46(+3.63%)
Nov 29, 2005	12.82	13.12	12.63	12.78	176,479	+0.15(+1.17%)
Nov 28, 2005	12.72	12.80	12.47	12.63	189,129	-0.36(-2.73%)
Nov 25, 2005	12.73	13.01	12.73	12.99	120,794	+0.19(+1.46%)
Nov 23, 2005	12.91	13.01	12.74	12.80	156,254	-0.12(-0.92%)
Nov 22, 2005	12.75	13.01	12.64	12.92	173,332	+0.13(+1.00%)
Nov 21, 2005	13.08	13.10	12.55	12.79	488,653	-0.22(-1.67%)
Nov 18, 2005	12.70	13.01	12.58	13.01	521,644	+0.40(+3.21%)
Nov 17, 2005	11.97	12.82	11.84	12.60	809,170	+0.54(+4.50%)
Nov 16, 2005	12.32	12.32	11.94	12.06	774,412	-0.25(-2.00%)
Nov 15, 2005	12.77	12.82	12.27	12.31	776,715	-0.47(-3.70%)
Nov 14, 2005	12.91	13.42	12.68	12.78	1,103,276	-0.17(-1.29%)
Nov 11, 2005	12.33	13.12	12.33	12.95	1,054,205	+0.37(+2.98%)
Nov 10, 2005	12.35	12.60	12.09	12.57	412,995	+0.25(+2.00%)
Nov 09, 2005	12.31	12.46	12.02	12.33	386,280	+0.02(+0.16%)
Nov 08, 2005	11.75	12.33	11.67	12.31	539,435	+0.49(+4.17%)
Nov 07, 2005	11.64	11.93	11.61	11.81	283,736	+0.21(+1.78%)
Nov 04, 2005	11.80	11.89	11.52	11.61	301,704	-0.11(-0.93%)
Nov 03, 2005	11.14	11.82	11.09	11.72	706,886	+0.68(+6.17%)
Nov 02, 2005	10.45	11.05	10.36	11.04	330,828	+0.58(+5.57%)
Nov 01, 2005	10.54	10.62	10.24	10.45	353,382	-0.15(-1.40%)
Oct 31, 2005	10.67	10.75	10.50	10.60	464,333	-0.06(-0.56%)
Oct 28, 2005	10.35	10.80	10.16	10.66	476,221	+0.30(+2.85%)
Oct 27, 2005	10.20	10.51	10.20	10.36	430,267	+0.10(+0.96%)
Oct 26, 2005	10.19	10.41	10.01	10.27	407,726	+0.05(+0.48%)
Oct 25, 2005	10.18	10.33	9.862	10.22	435,089	+0.02(+0.19%)
Oct 24, 2005	9.951	10.22	9.891	10.20	391,289	+0.28(+2.78%)
Oct 21, 2005	10.24	10.35	9.813	9.921	1,118,493	-0.38(-3.73%)
Oct 20, 2005	9.172	10.37	9.122	10.31	1,813,241	-0.14(-1.32%)
Oct 19, 2005	10.46	10.48	9.813	10.44	1,358,094	-0.10(-0.94%)
Oct 18, 2005	10.84	10.84	10.42	10.54	434,437	-0.30(-2.73%)
Oct 17, 2005	10.85	10.90	10.46	10.84	364,733	+0.05(+0.46%)
Oct 14, 2005	10.76	10.92	10.56	10.79	531,918	+0.06(+0.55%)
Oct 13, 2005	10.55	10.80	10.44	10.73	740,481	+0.23(+2.16%)
Oct 12, 2005	10.55	10.58	10.35	10.50	683,619	-0.11(-1.02%)
Oct 11, 2005	10.60	10.85	10.52	10.61	1,163,528	+0.14(+1.32%)
Oct 10, 2005	10.81	10.84	10.38	10.47	739,667	+0.12(+1.14%)
Oct 07, 2005	9.901	10.45	9.891	10.35	538,873	+0.48(+4.89%)
Oct 06, 2005	10.20	10.28	9.872	9.872	1,167,058	-0.35(-3.38%)
Oct 05, 2005	10.72	10.78	10.22	10.22	222,975	-0.59(-5.47%)
Oct 04, 2005	10.70	10.94	10.68	10.81	390,884	+0.13(+1.20%)
Oct 03, 2005	10.59	10.74	10.25	10.68	747,188	+0.07(+0.65%)
Sep 30, 2005	10.28	10.70	10.28	10.61	318,649	+0.31(+2.97%)
Sep 29, 2005	10.47	10.54	9.891	10.31	1,450,839	-0.21(-1.97%)
Sep 28, 2005	10.85	10.89	10.50	10.51	1,136,266	+0.13(+1.23%)
Sep 27, 2005	10.73	10.73	10.35	10.38	743,411	-0.40(-3.75%)
Sep 26, 2005	10.70	10.88	10.69	10.79	284,040	+0.20(+1.86%)
Sep 23, 2005	10.59	10.70	10.35	10.59	248,784	+0.06(+0.56%)
Sep 22, 2005	10.53	10.63	10.26	10.53	315,683	+0.03(+0.28%)
Sep 21, 2005	10.83	10.83	10.30	10.50	651,189	-0.29(-2.65%)
Sep 20, 2005	11.32	11.43	10.77	10.79	442,192	-0.59(-5.20%)
Sep 19, 2005	11.29	11.48	11.12	11.38	312,796	+0.08(+0.70%)
Sep 16, 2005	11.26	11.39	11.15	11.30	1,109,233	+0.19(+1.69%)
Sep 15, 2005	11.53	11.59	10.90	11.11	703,597	-0.46(-4.00%)
Sep 14, 2005	11.64	11.78	11.42	11.58	395,767	-0.07(-0.59%)
Sep 13, 2005	12.21	12.23	11.62	11.65	789,324	-0.61(-4.99%)
Sep 12, 2005	12.38	12.69	12.23	12.26	580,615	-0.18(-1.43%)
Sep 09, 2005	12.19	12.56	12.19	12.44	522,755	+0.26(+2.11%)
Sep 08, 2005	12.18	12.22	11.93	12.18	392,373	+0.04(+0.33%)
Sep 07, 2005	11.93	12.24	11.86	12.14	534,659	+0.12(+0.98%)
Sep 06, 2005	11.78	12.08	11.75	12.02	643,192	+0.30(+2.52%)
Sep 02, 2005	11.59	11.91	11.55	11.73	324,593	+0.14(+1.19%)