Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.38	42.50	41.32	42.26	285,760	+0.22(+0.52%)
Dec 28, 2018	42.17	43.19	41.28	42.04	352,197	+0.02(+0.05%)
Dec 27, 2018	40.04	42.09	40.04	42.02	368,433	+1.25(+3.07%)
Dec 26, 2018	38.53	40.84	38.16	40.77	269,065	+2.54(+6.64%)
Dec 24, 2018	39.13	39.59	38.14	38.23	149,127	-1.14(-2.90%)
Dec 21, 2018	39.66	40.33	39.16	39.38	1,334,532	-0.29(-0.72%)
Dec 20, 2018	39.78	40.64	38.88	39.66	446,714	-0.14(-0.35%)
Dec 19, 2018	41.30	42.05	39.73	39.80	500,736	-1.79(-4.31%)
Dec 18, 2018	40.65	42.11	40.38	41.59	391,175	+1.25(+3.10%)
Dec 17, 2018	40.22	41.48	40.22	40.34	471,629	-0.03(-0.07%)
Dec 14, 2018	40.05	41.50	40.02	40.37	355,245	-0.19(-0.46%)
Dec 13, 2018	41.81	42.13	40.52	40.56	415,128	-0.90(-2.16%)
Dec 12, 2018	40.95	42.01	40.54	41.45	311,870	+0.93(+2.28%)
Dec 11, 2018	41.75	42.39	40.39	40.53	276,997	-0.53(-1.29%)
Dec 10, 2018	41.14	41.45	40.67	41.06	326,670	+0.11(+0.26%)
Dec 07, 2018	42.84	43.11	40.81	40.95	295,208	-2.00(-4.65%)
Dec 06, 2018	43.12	43.29	42.31	42.95	371,445	-1.08(-2.46%)
Dec 04, 2018	46.07	46.44	43.64	44.03	360,324	-2.23(-4.83%)
Dec 03, 2018	46.98	47.40	45.65	46.27	360,290	-0.04(-0.09%)
Nov 30, 2018	45.79	46.44	45.11	46.31	308,515	+0.38(+0.84%)
Nov 29, 2018	45.89	46.49	45.22	45.92	368,850	-0.25(-0.53%)
Nov 28, 2018	44.71	46.24	44.11	46.17	298,595	+1.86(+4.20%)
Nov 27, 2018	43.90	44.85	43.65	44.31	296,120	+0.24(+0.54%)
Nov 26, 2018	43.14	44.24	42.79	44.07	282,112	+1.43(+3.35%)
Nov 23, 2018	42.18	43.33	41.94	42.64	111,642	+0.07(+0.16%)
Nov 21, 2018		42.57	42.57	42.57	0	+0.73(+1.74%)
Nov 20, 2018	40.80	42.85	40.41	41.85	263,297	+0.11(+0.26%)
Nov 19, 2018	42.72	43.24	41.46	41.74	252,716	-1.04(-2.44%)
Nov 16, 2018	41.24	42.92	40.62	42.78	352,197	+0.49(+1.16%)
Nov 15, 2018	41.01	42.56	40.38	42.29	257,457	+0.94(+2.26%)
Nov 14, 2018	41.84	42.70	40.77	41.35	339,388	+0.02(+0.05%)
Nov 13, 2018	41.50	42.40	41.09	41.33	327,916	+0.15(+0.36%)
Nov 12, 2018	42.45	42.46	40.91	41.19	327,044	-1.51(-3.53%)
Nov 09, 2018	43.90	43.90	42.06	42.69	352,400	-1.61(-3.64%)
Nov 08, 2018	44.34	45.35	43.42	44.31	252,260	-0.28(-0.62%)
Nov 07, 2018	44.86	44.98	43.67	44.58	412,956	+0.24(+0.53%)
Nov 06, 2018	43.88	44.59	43.37	44.35	420,149	+0.28(+0.63%)
Nov 05, 2018	46.16	46.30	43.57	44.07	353,345	-2.07(-4.48%)
Nov 02, 2018	46.54	47.10	45.01	46.14	515,954	-0.25(-0.53%)
Nov 01, 2018	42.81	47.16	42.81	46.38	619,983	+4.03(+9.51%)
Oct 31, 2018	41.15	42.83	40.78	42.36	695,345	+1.58(+3.86%)
Oct 30, 2018	40.42	43.51	39.80	40.78	1,242,493	-2.62(-6.03%)
Oct 29, 2018	44.04	45.27	42.55	43.40	515,581	-0.13(-0.29%)
Oct 26, 2018	43.18	44.13	42.14	43.53	384,908	-0.77(-1.73%)
Oct 25, 2018	41.89	44.48	41.89	44.30	492,875	+2.07(+4.90%)
Oct 24, 2018	43.72	44.52	42.17	42.23	415,888	-1.89(-4.28%)
Oct 23, 2018	43.25	44.46	42.84	44.12	313,481	-0.34(-0.77%)
Oct 22, 2018	45.28	45.28	43.92	44.46	440,423	-0.30(-0.66%)
Oct 19, 2018	46.06	46.41	44.44	44.76	410,304	-1.41(-3.05%)
Oct 18, 2018	47.57	47.57	46.12	46.17	289,177	-1.50(-3.14%)
Oct 17, 2018	48.29	49.11	47.36	47.66	463,416	+0.00(+0.00%)
Oct 16, 2018	46.76	47.80	46.05	47.66	389,887	+1.53(+3.31%)
Oct 15, 2018	45.72	46.63	45.27	46.14	247,663	+0.29(+0.62%)
Oct 12, 2018	46.37	46.98	45.36	45.85	329,239	+0.59(+1.30%)
Oct 11, 2018	45.41	46.85	45.04	45.26	458,741	-0.34(-0.76%)
Oct 10, 2018	46.43	47.38	45.51	45.61	487,765	-1.30(-2.77%)
Oct 09, 2018	47.10	47.44	46.64	46.91	335,152	-0.39(-0.83%)
Oct 08, 2018	47.59	48.66	47.00	47.30	352,940	-0.50(-1.05%)
Oct 05, 2018	49.80	49.87	47.54	47.80	521,541	-2.00(-4.01%)
Oct 04, 2018	51.42	51.42	49.68	49.80	333,729	-1.90(-3.67%)
Oct 03, 2018	52.14	52.27	50.99	51.70	309,644	-0.04(-0.08%)
Oct 02, 2018	51.45	52.62	51.45	51.74	306,042	+0.33(+0.65%)