Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.073	9.172	8.728	9.004	227,847	+0.00(+0.00%)
Dec 30, 2004	8.994	9.142	8.974	9.004	207,770	+0.01(+0.11%)
Dec 29, 2004	8.856	9.102	8.856	8.994	257,659	+0.07(+0.77%)
Dec 28, 2004	8.570	9.033	8.570	8.925	362,203	+0.40(+4.75%)
Dec 27, 2004	8.609	8.629	8.452	8.521	319,108	+0.04(+0.47%)
Dec 23, 2004	8.412	8.560	8.392	8.481	253,400	+0.02(+0.23%)
Dec 22, 2004	8.550	8.619	8.432	8.461	533,064	+0.00(+0.00%)
Dec 21, 2004	8.294	8.550	8.294	8.461	633,451	+0.10(+1.18%)
Dec 20, 2004	8.629	8.639	8.284	8.363	582,852	-0.16(-1.85%)
Dec 17, 2004	8.392	8.619	8.274	8.521	1,043,617	+0.12(+1.41%)
Dec 16, 2004	8.185	8.629	8.185	8.402	566,628	+0.19(+2.28%)
Dec 15, 2004	8.274	8.274	8.028	8.215	465,531	+0.10(+1.22%)
Dec 14, 2004	8.106	8.215	7.988	8.116	240,624	+0.03(+0.37%)
Dec 13, 2004	7.751	8.106	7.751	8.087	582,041	+0.21(+2.63%)
Dec 10, 2004	7.988	8.067	7.742	7.880	614,489	-0.07(-0.87%)
Dec 09, 2004	7.791	8.166	7.673	7.949	725,624	+0.14(+1.77%)
Dec 08, 2004	7.899	8.037	7.811	7.811	625,237	-0.12(-1.49%)
Dec 07, 2004	8.383	8.422	7.899	7.929	693,277	-0.45(-5.41%)
Dec 06, 2004	8.728	8.728	8.314	8.383	594,412	-0.17(-1.96%)
Dec 03, 2004	8.560	8.984	8.461	8.550	923,964	+0.15(+1.76%)
Dec 02, 2004	8.461	8.570	8.333	8.402	453,059	-0.10(-1.16%)
Dec 01, 2004	8.432	8.708	8.432	8.501	390,799	+0.07(+0.82%)
Nov 30, 2004	8.649	8.649	8.432	8.432	241,638	-0.19(-2.17%)
Nov 29, 2004	8.461	8.629	8.383	8.619	349,326	+0.14(+1.63%)
Nov 26, 2004	8.491	8.600	8.432	8.481	111,743	+0.00(+0.00%)
Nov 24, 2004	8.264	8.530	8.264	8.481	323,671	+0.15(+1.78%)
Nov 23, 2004	8.629	8.738	8.037	8.333	320,629	-0.28(-3.21%)
Nov 22, 2004	8.491	8.678	8.481	8.609	256,442	+0.21(+2.46%)
Nov 19, 2004	8.895	8.994	8.383	8.402	499,399	-0.76(-8.29%)
Nov 18, 2004	9.260	9.260	9.024	9.162	202,396	-0.12(-1.28%)
Nov 17, 2004	9.043	9.319	9.033	9.280	312,923	+0.26(+2.84%)
Nov 16, 2004	9.290	9.319	8.984	9.024	271,450	-0.23(-2.45%)
Nov 15, 2004	9.073	9.369	9.024	9.250	518,057	+0.12(+1.30%)
Nov 12, 2004	9.162	9.270	8.935	9.132	512,378	+0.01(+0.11%)
Nov 11, 2004	9.467	9.467	9.073	9.122	582,142	-0.20(-2.12%)
Nov 10, 2004	9.507	9.507	9.260	9.319	151,188	-0.22(-2.28%)
Nov 09, 2004	9.458	9.615	9.448	9.536	244,883	-0.07(-0.72%)
Nov 08, 2004	9.665	9.941	9.448	9.605	338,780	-0.15(-1.52%)
Nov 05, 2004	9.655	9.882	9.655	9.753	234,033	+0.06(+0.61%)
Nov 04, 2004	9.763	9.793	9.517	9.694	253,400	-0.07(-0.71%)
Nov 03, 2004	9.960	10.06	9.714	9.763	241,739	-0.07(-0.70%)
Nov 02, 2004	9.783	9.941	9.694	9.832	263,439	-0.04(-0.40%)
Nov 01, 2004	9.822	9.960	9.536	9.872	354,700	+0.15(+1.52%)
Oct 29, 2004	9.980	10.04	9.694	9.724	527,588	-0.20(-1.99%)
Oct 28, 2004	9.832	10.10	9.763	9.921	212,333	-0.06(-0.59%)
Oct 27, 2004	9.458	9.980	9.369	9.980	250,155	+0.54(+5.75%)
Oct 26, 2004	9.615	9.822	9.349	9.438	233,222	-0.29(-2.94%)
Oct 25, 2004	9.842	9.941	9.546	9.724	375,487	-0.01(-0.10%)
Oct 22, 2004	10.35	10.54	9.566	9.734	668,536	-1.08(-10.03%)
Oct 21, 2004	10.34	10.82	10.20	10.82	261,005	+0.61(+5.99%)
Oct 20, 2004	10.25	10.45	9.901	10.21	322,556	-0.02(-0.19%)
Oct 19, 2004	10.02	10.32	10.02	10.23	648,458	+0.38(+3.91%)
Oct 18, 2004	9.783	10.02	9.566	9.842	329,755	+0.19(+1.94%)
Oct 15, 2004	9.842	9.901	9.615	9.655	247,823	-0.07(-0.71%)
Oct 14, 2004	9.931	10.15	9.615	9.724	352,368	-0.28(-2.76%)
Oct 13, 2004	10.000	10.32	9.862	10.000	466,342	+0.23(+2.32%)
Oct 12, 2004	9.793	9.911	9.625	9.773	269,117	-0.16(-1.59%)
Oct 11, 2004	9.813	9.931	9.744	9.931	656,976	+0.09(+0.90%)
Oct 08, 2004	10.18	10.23	9.842	9.842	279,967	-0.48(-4.68%)
Oct 07, 2004	10.35	10.54	10.30	10.33	255,428	-0.11(-1.04%)
Oct 06, 2004	10.69	10.69	10.36	10.43	331,175	-0.14(-1.31%)
Oct 05, 2004	10.69	10.77	10.47	10.57	307,853	-0.06(-0.56%)
Oct 04, 2004	10.14	10.78	10.13	10.63	581,534	+0.58(+5.79%)