Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.633	8.633	8.417	8.417	242,078	-0.19(-2.17%)
Nov 29, 2004	8.446	8.613	8.367	8.604	349,962	+0.14(+1.63%)
Nov 26, 2004	8.476	8.584	8.417	8.466	111,947	+0.00(+0.00%)
Nov 24, 2004	8.249	8.515	8.249	8.466	324,261	+0.15(+1.78%)
Nov 23, 2004	8.613	8.722	8.023	8.318	321,214	-0.28(-3.21%)
Nov 22, 2004	8.476	8.663	8.466	8.594	256,910	+0.21(+2.46%)
Nov 19, 2004	8.879	8.978	8.367	8.387	500,309	-0.76(-8.29%)
Nov 18, 2004	9.243	9.243	9.007	9.145	202,765	-0.12(-1.28%)
Nov 17, 2004	9.027	9.302	9.017	9.263	313,493	+0.26(+2.84%)
Nov 16, 2004	9.273	9.302	8.968	9.007	271,945	-0.23(-2.45%)
Nov 15, 2004	9.056	9.352	9.007	9.234	519,001	+0.12(+1.30%)
Nov 12, 2004	9.145	9.253	8.919	9.115	513,312	+0.01(+0.11%)
Nov 11, 2004	9.450	9.450	9.056	9.106	583,203	-0.20(-2.12%)
Nov 10, 2004	9.490	9.490	9.243	9.302	151,464	-0.22(-2.28%)
Nov 09, 2004	9.440	9.598	9.430	9.519	245,329	-0.07(-0.72%)
Nov 08, 2004	9.647	9.923	9.430	9.588	339,398	-0.15(-1.52%)
Nov 05, 2004	9.637	9.864	9.637	9.736	234,459	+0.06(+0.61%)
Nov 04, 2004	9.745	9.775	9.499	9.677	253,862	-0.07(-0.71%)
Nov 03, 2004	9.942	10.04	9.696	9.745	242,180	-0.07(-0.70%)
Nov 02, 2004	9.765	9.923	9.677	9.814	263,919	-0.04(-0.40%)
Nov 01, 2004	9.805	9.942	9.519	9.854	355,346	+0.15(+1.52%)
Oct 29, 2004	9.962	10.02	9.677	9.706	528,550	-0.20(-1.99%)
Oct 28, 2004	9.814	10.08	9.745	9.903	212,720	-0.06(-0.59%)
Oct 27, 2004	9.440	9.962	9.352	9.962	250,612	+0.54(+5.75%)
Oct 26, 2004	9.598	9.805	9.332	9.421	233,647	-0.29(-2.94%)
Oct 25, 2004	9.824	9.923	9.529	9.706	376,172	-0.01(-0.10%)
Oct 22, 2004	10.34	10.52	9.549	9.716	669,754	-1.08(-10.03%)
Oct 21, 2004	10.32	10.80	10.18	10.80	261,481	+0.61(+5.99%)
Oct 20, 2004	10.23	10.43	9.883	10.19	323,144	-0.02(-0.19%)
Oct 19, 2004	10.00	10.30	10.00	10.21	649,640	+0.38(+3.91%)
Oct 18, 2004	9.765	10.00	9.549	9.824	330,356	+0.19(+1.94%)
Oct 15, 2004	9.824	9.883	9.598	9.637	248,275	-0.07(-0.71%)
Oct 14, 2004	9.913	10.13	9.598	9.706	353,010	-0.28(-2.76%)
Oct 13, 2004	9.982	10.30	9.844	9.982	467,192	+0.23(+2.32%)
Oct 12, 2004	9.775	9.893	9.608	9.755	269,608	-0.16(-1.59%)
Oct 11, 2004	9.795	9.913	9.726	9.913	658,174	+0.09(+0.90%)
Oct 08, 2004	10.16	10.21	9.824	9.824	280,478	-0.48(-4.68%)
Oct 07, 2004	10.34	10.52	10.28	10.31	255,894	-0.11(-1.04%)
Oct 06, 2004	10.67	10.67	10.35	10.41	331,779	-0.14(-1.31%)
Oct 05, 2004	10.67	10.75	10.45	10.55	308,414	-0.06(-0.56%)
Oct 04, 2004	10.12	10.76	10.11	10.61	582,594	+0.58(+5.79%)
Oct 01, 2004	9.401	10.17	9.312	10.03	555,572	+0.89(+9.69%)
Sep 30, 2004	8.751	9.637	8.672	9.145	396,082	-0.16(-1.69%)
Sep 29, 2004	8.791	9.765	8.781	9.302	601,489	+0.19(+2.05%)
Sep 28, 2004	8.879	9.125	8.820	9.115	134,296	+0.12(+1.31%)
Sep 27, 2004	8.997	9.135	8.869	8.997	115,807	-0.08(-0.87%)
Sep 24, 2004	9.657	9.657	8.968	9.076	152,581	-0.39(-4.16%)
Sep 23, 2004	9.480	9.627	9.214	9.470	105,446	+0.17(+1.80%)
Sep 22, 2004	9.844	9.844	9.302	9.302	318,979	-0.81(-7.98%)
Sep 21, 2004	9.932	10.16	9.805	10.11	176,251	+0.35(+3.63%)
Sep 20, 2004	9.923	10.20	9.667	9.755	188,746	-0.15(-1.49%)
Sep 17, 2004	9.677	9.913	9.115	9.903	343,563	+0.12(+1.21%)
Sep 16, 2004	9.608	9.864	9.490	9.785	156,543	+0.12(+1.22%)
Sep 15, 2004	10.14	10.14	9.509	9.667	177,775	-0.47(-4.66%)
Sep 14, 2004	10.00	10.27	9.775	10.14	202,765	-0.06(-0.58%)
Sep 13, 2004	9.696	10.25	9.637	10.20	318,979	+0.57(+5.93%)
Sep 10, 2004	9.411	9.775	9.155	9.627	310,446	+0.31(+3.27%)
Sep 09, 2004	8.889	9.460	8.682	9.322	258,535	+0.52(+5.93%)
Sep 08, 2004	8.840	9.106	8.663	8.800	186,308	-0.03(-0.33%)
Sep 07, 2004	8.928	9.056	8.692	8.830	265,748	+0.03(+0.34%)
Sep 03, 2004	9.293	9.499	8.791	8.800	335,029	-0.78(-8.12%)
Sep 02, 2004	9.549	9.617	9.411	9.578	135,616	-0.07(-0.71%)