Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	66.31	66.93	65.34	65.34	341,731	-0.37(-0.57%)
Feb 27, 2018	66.62	67.34	65.71	65.71	808,153	-0.80(-1.20%)
Feb 26, 2018	66.22	66.87	65.83	66.51	368,635	+0.28(+0.42%)
Feb 23, 2018	66.27	66.90	65.36	66.24	307,393	+0.73(+1.11%)
Feb 22, 2018				65.51	397,857	-0.77(-1.16%)
Feb 21, 2018	66.66	66.97	65.88	66.27	497,316	-0.05(-0.07%)
Feb 20, 2018	64.05	67.45	63.92	66.32	558,053	+1.73(+2.68%)
Feb 16, 2018		64.59	64.59	64.59	0	-1.08(-1.65%)
Feb 15, 2018	65.46	65.85	63.90	65.67	301,493	+0.91(+1.40%)
Feb 14, 2018	62.94	65.15	62.92	64.77	379,905	+1.36(+2.14%)
Feb 13, 2018	63.99	64.11	62.53	63.41	471,023	-0.79(-1.23%)
Feb 12, 2018	64.19	64.82	63.22	64.20	488,364	+0.65(+1.02%)
Feb 09, 2018	62.61	64.30	61.05	63.55	730,101	+2.07(+3.37%)
Feb 08, 2018	63.89	64.53	61.59	61.48	588,049	-2.34(-3.67%)
Feb 07, 2018	65.58	65.58	63.55	63.82	541,672	-2.22(-3.36%)
Feb 06, 2018	63.31	66.59	62.40	66.04	602,751	+1.01(+1.56%)
Feb 05, 2018	67.47	68.77	64.68	65.02	730,531	-3.64(-5.29%)
Feb 02, 2018	70.91	71.72	68.29	68.66	429,875	-3.08(-4.30%)
Feb 01, 2018	69.59	72.71	69.59	71.74	477,948	+1.67(+2.38%)
Jan 31, 2018	71.67	74.38	68.19	70.08	781,442	-1.10(-1.55%)
Jan 30, 2018	71.65	73.29	70.82	71.18	583,949	-1.88(-2.58%)
Jan 29, 2018	72.48	73.32	70.75	73.06	488,900	+0.50(+0.69%)
Jan 26, 2018	71.78	72.66	71.34	72.56	338,078	+1.54(+2.16%)
Jan 25, 2018	74.89	74.89	70.79	71.02	459,026	-2.64(-3.58%)
Jan 24, 2018	76.04	76.11	72.81	73.66	430,958	-2.30(-3.02%)
Jan 23, 2018	75.91	76.84	75.05	75.96	328,884	+0.47(+0.63%)
Jan 22, 2018	76.19	76.51	75.14	75.49	517,367	-0.90(-1.17%)
Jan 19, 2018	74.67	76.60	74.27	76.38	603,721	+1.92(+2.58%)
Jan 18, 2018	73.89	75.65	73.80	74.46	611,964	+0.56(+0.76%)
Jan 17, 2018	71.56	73.90	71.16	73.90	664,678	+3.12(+4.41%)
Jan 16, 2018	70.87	71.52	70.13	70.78	447,386	+0.60(+0.86%)
Jan 12, 2018		70.18	70.18	70.18	0	+0.61(+0.88%)
Jan 11, 2018	67.78	69.88	67.78	69.57	529,320	+2.31(+3.43%)
Jan 10, 2018	67.32	68.09	66.57	67.26	596,685	-0.72(-1.06%)
Jan 09, 2018	70.89	71.02	67.86	67.98	529,791	-2.60(-3.69%)
Jan 08, 2018	70.74	71.56	69.97	70.58	514,359	-0.21(-0.29%)
Jan 05, 2018	67.08	70.96	66.81	70.79	670,773	+3.83(+5.72%)
Jan 04, 2018	67.88	68.38	66.26	66.95	856,067	-0.95(-1.39%)
Jan 03, 2018	68.78	69.23	67.59	67.90	507,637	-0.48(-0.71%)
Jan 02, 2018	67.04	68.86	66.62	68.38	454,976	+1.90(+2.86%)
Dec 29, 2017		66.48	66.48	66.48	0	-1.31(-1.93%)
Dec 28, 2017	68.23	68.41	67.52	67.79	188,387	-0.13(-0.19%)
Dec 27, 2017	67.78	68.62	67.39	67.92	233,980	+0.17(+0.25%)
Dec 26, 2017	68.46	68.88	67.31	67.75	375,411	-1.49(-2.15%)
Dec 22, 2017	69.40	69.78	68.69	69.24	145,757	-0.22(-0.31%)
Dec 21, 2017	70.06	70.81	68.73	69.46	292,159	-0.61(-0.87%)
Dec 20, 2017	70.81	71.13	69.63	70.07	185,122	+0.08(+0.11%)
Dec 19, 2017	70.67	71.57	69.80	69.99	304,901	-0.84(-1.18%)
Dec 18, 2017	70.38	71.33	70.22	70.83	398,546	+0.48(+0.69%)
Dec 15, 2017	68.63	71.17	68.04	70.34	649,983	+1.95(+2.85%)
Dec 14, 2017	68.62	70.06	68.17	68.39	359,527	-0.23(-0.33%)
Dec 13, 2017	68.23	69.46	68.11	68.62	322,968	+0.61(+0.90%)
Dec 12, 2017	69.00	69.06	67.59	68.01	391,854	-1.14(-1.65%)
Dec 11, 2017	67.96	69.78	67.37	69.15	598,203	-0.25(-0.35%)
Dec 08, 2017	71.70	71.70	69.11	69.40	444,143	-1.45(-2.04%)
Dec 07, 2017	70.87	71.39	70.25	70.85	349,197	+0.79(+1.13%)
Dec 06, 2017	68.82	70.59	68.72	70.06	346,414	+0.69(+0.99%)
Dec 05, 2017	68.67	71.59	68.00	69.37	475,901	+0.17(+0.24%)
Dec 04, 2017	72.18	72.90	68.55	69.20	688,421	-2.28(-3.18%)