Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.648	8.648	8.431	8.431	241,656	-0.19(-2.17%)
Nov 29, 2004	8.461	8.628	8.382	8.619	349,352	+0.14(+1.63%)
Nov 26, 2004	8.490	8.599	8.431	8.481	111,752	+0.00(+0.00%)
Nov 24, 2004	8.264	8.530	8.264	8.481	323,695	+0.15(+1.78%)
Nov 23, 2004	8.628	8.737	8.037	8.333	320,653	-0.28(-3.21%)
Nov 22, 2004	8.490	8.678	8.481	8.609	256,462	+0.21(+2.46%)
Nov 19, 2004	8.895	8.993	8.382	8.402	499,436	-0.76(-8.29%)
Nov 18, 2004	9.260	9.260	9.023	9.161	202,411	-0.12(-1.28%)
Nov 17, 2004	9.043	9.319	9.033	9.279	312,946	+0.26(+2.84%)
Nov 16, 2004	9.289	9.319	8.983	9.023	271,470	-0.23(-2.45%)
Nov 15, 2004	9.072	9.368	9.023	9.250	518,095	+0.12(+1.30%)
Nov 12, 2004	9.161	9.269	8.934	9.131	512,417	+0.01(+0.11%)
Nov 11, 2004	9.467	9.467	9.072	9.122	582,186	-0.20(-2.12%)
Nov 10, 2004	9.506	9.506	9.260	9.319	151,200	-0.22(-2.28%)
Nov 09, 2004	9.457	9.615	9.447	9.536	244,901	-0.07(-0.72%)
Nov 08, 2004	9.664	9.940	9.447	9.605	338,805	-0.15(-1.52%)
Nov 05, 2004	9.654	9.881	9.654	9.753	234,050	+0.06(+0.61%)
Nov 04, 2004	9.762	9.792	9.516	9.693	253,419	-0.07(-0.71%)
Nov 03, 2004	9.960	10.06	9.713	9.762	241,757	-0.07(-0.70%)
Nov 02, 2004	9.782	9.940	9.693	9.832	263,459	-0.04(-0.40%)
Nov 01, 2004	9.822	9.960	9.536	9.871	354,726	+0.15(+1.52%)
Oct 29, 2004	9.979	10.04	9.693	9.723	527,628	-0.20(-1.99%)
Oct 28, 2004	9.832	10.10	9.762	9.920	212,349	-0.06(-0.59%)
Oct 27, 2004	9.457	9.979	9.368	9.979	250,174	+0.54(+5.75%)
Oct 26, 2004	9.615	9.822	9.348	9.437	233,239	-0.29(-2.94%)
Oct 25, 2004	9.841	9.940	9.546	9.723	375,515	-0.01(-0.10%)
Oct 22, 2004	10.35	10.54	9.565	9.733	668,586	-1.08(-10.03%)
Oct 21, 2004	10.33	10.82	10.20	10.82	261,025	+0.61(+5.99%)
Oct 20, 2004	10.25	10.45	9.901	10.21	322,580	-0.02(-0.19%)
Oct 19, 2004	10.02	10.31	10.02	10.23	648,507	+0.38(+3.91%)
Oct 18, 2004	9.782	10.02	9.565	9.841	329,780	+0.19(+1.94%)
Oct 15, 2004	9.841	9.901	9.615	9.654	247,842	-0.07(-0.71%)
Oct 14, 2004	9.930	10.15	9.615	9.723	352,394	-0.28(-2.76%)
Oct 13, 2004	9.999	10.31	9.861	9.999	466,377	+0.23(+2.32%)
Oct 12, 2004	9.792	9.910	9.624	9.772	269,138	-0.16(-1.59%)
Oct 11, 2004	9.812	9.930	9.743	9.930	657,025	+0.09(+0.90%)
Oct 08, 2004	10.18	10.23	9.841	9.841	279,988	-0.48(-4.68%)
Oct 07, 2004	10.35	10.54	10.29	10.32	255,447	-0.11(-1.04%)
Oct 06, 2004	10.69	10.69	10.36	10.43	331,200	-0.14(-1.31%)
Oct 05, 2004	10.69	10.77	10.47	10.57	307,876	-0.06(-0.56%)
Oct 04, 2004	10.14	10.78	10.13	10.63	581,577	+0.58(+5.79%)
Oct 01, 2004	9.417	10.19	9.329	10.05	554,603	+0.89(+9.69%)
Sep 30, 2004	8.767	9.654	8.688	9.161	395,391	-0.16(-1.69%)
Sep 29, 2004	8.806	9.782	8.796	9.319	600,439	+0.19(+2.05%)
Sep 28, 2004	8.895	9.141	8.836	9.131	134,062	+0.12(+1.31%)
Sep 27, 2004	9.013	9.151	8.885	9.013	115,605	-0.08(-0.87%)
Sep 24, 2004	9.674	9.674	8.983	9.092	152,315	-0.39(-4.16%)
Sep 23, 2004	9.496	9.644	9.230	9.486	105,262	+0.17(+1.80%)
Sep 22, 2004	9.861	9.861	9.319	9.319	318,422	-0.81(-7.98%)
Sep 21, 2004	9.950	10.18	9.822	10.13	175,943	+0.36(+3.63%)
Sep 20, 2004	9.940	10.22	9.684	9.772	188,416	-0.15(-1.49%)
Sep 17, 2004	9.693	9.930	9.131	9.920	342,963	+0.12(+1.21%)
Sep 16, 2004	9.624	9.881	9.506	9.802	156,270	+0.12(+1.22%)
Sep 15, 2004	10.16	10.16	9.526	9.684	177,464	-0.47(-4.66%)
Sep 14, 2004	10.02	10.29	9.792	10.16	202,411	-0.06(-0.58%)
Sep 13, 2004	9.713	10.27	9.654	10.22	318,422	+0.57(+5.93%)
Sep 10, 2004	9.427	9.792	9.171	9.644	309,904	+0.31(+3.27%)
Sep 09, 2004	8.905	9.477	8.697	9.338	258,084	+0.52(+5.93%)
Sep 08, 2004	8.855	9.122	8.678	8.816	185,983	-0.03(-0.33%)
Sep 07, 2004	8.944	9.072	8.707	8.845	265,284	+0.03(+0.34%)
Sep 03, 2004	9.309	9.516	8.806	8.816	334,445	-0.78(-8.12%)
Sep 02, 2004	9.565	9.634	9.427	9.595	135,380	-0.07(-0.71%)