Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.46	76.50	74.99	75.79	285,453	-0.22(-0.29%)
May 30, 2017	76.32	76.54	75.27	76.01	344,714	-0.31(-0.40%)
May 26, 2017	75.31	76.38	74.88	76.31	346,948	+0.66(+0.87%)
May 25, 2017	76.89	77.03	75.31	75.65	364,366	-0.93(-1.21%)
May 24, 2017	76.34	76.73	75.58	76.58	269,974	+0.60(+0.79%)
May 23, 2017	76.67	76.67	74.66	75.98	333,314	-0.47(-0.62%)
May 22, 2017	75.33	76.67	75.05	76.45	297,520	+1.40(+1.86%)
May 19, 2017	75.60	76.25	74.95	75.05	381,506	-0.01(-0.01%)
May 18, 2017	73.31	75.61	72.23	75.06	500,686	+1.49(+2.02%)
May 17, 2017	76.83	76.98	73.56	73.58	654,454	-4.45(-5.71%)
May 16, 2017	77.83	78.31	76.91	78.03	387,602	+0.59(+0.76%)
May 15, 2017	76.55	78.06	76.48	77.44	333,721	+1.00(+1.30%)
May 12, 2017	77.24	77.38	76.18	76.44	351,266	-1.04(-1.35%)
May 11, 2017	77.02	77.75	76.27	77.49	352,003	+0.39(+0.51%)
May 10, 2017	75.08	77.16	74.67	77.09	669,215	+2.53(+3.40%)
May 09, 2017	73.64	75.43	73.63	74.56	402,014	+0.94(+1.27%)
May 08, 2017	73.39	74.46	73.29	73.62	418,208	+0.18(+0.24%)
May 05, 2017	73.34	73.55	71.95	73.45	237,401	+0.26(+0.35%)
May 04, 2017	72.37	73.24	71.67	73.19	477,944	+0.97(+1.34%)
May 03, 2017	72.94	73.34	71.53	72.23	573,648	-0.71(-0.97%)
May 02, 2017	69.85	73.24	67.16	72.93	1,081,139	-0.03(-0.04%)
May 01, 2017	73.32	73.62	70.78	72.96	968,961	+0.26(+0.35%)
Apr 28, 2017	73.97	74.25	72.58	72.71	359,030	-1.22(-1.65%)
Apr 27, 2017	72.17	74.61	72.17	73.93	627,184	+2.50(+3.50%)
Apr 26, 2017	71.16	71.61	70.01	71.43	301,349	+0.26(+0.36%)
Apr 25, 2017		71.36	69.48	71.17	423,190	+1.09(+1.56%)
Apr 24, 2017	68.62	70.10	68.47	70.08	500,790	+2.59(+3.84%)
Apr 21, 2017	67.77	67.98	66.68	67.49	313,496	-0.42(-0.62%)
Apr 20, 2017	66.60	67.98	66.55	67.91	412,361	+1.80(+2.72%)
Apr 19, 2017	65.40	66.96	65.24	66.11	453,608	+1.34(+2.06%)
Apr 18, 2017	64.52	64.96	64.11	64.78	209,643	+0.00(+0.00%)
Apr 17, 2017	63.63	64.91	63.61	64.78	302,111	+1.28(+2.02%)
Apr 13, 2017	64.20	64.96	63.33	63.50	342,910	-0.89(-1.38%)
Apr 12, 2017	65.40	65.59	64.24	64.38	253,553	-1.09(-1.67%)
Apr 11, 2017	65.55	65.81	64.29	65.48	350,966	-0.27(-0.40%)
Apr 10, 2017		66.65	65.40	65.74	225,189	+0.02(+0.03%)
Apr 07, 2017	65.28	65.97	65.25	65.72	280,333	+0.05(+0.07%)
Apr 06, 2017	65.69	66.07	64.52	65.67	376,799	-0.12(-0.18%)
Apr 05, 2017	66.67	67.59	65.70	65.79	375,363	-1.00(-1.50%)
Apr 04, 2017	67.01	67.78	66.27	66.80	375,034	-0.48(-0.72%)
Apr 03, 2017	68.29	68.52	66.80	67.28	527,783	-0.27(-0.39%)
Mar 31, 2017	67.24	68.21	66.76	67.55	519,950	+0.22(+0.32%)
Mar 30, 2017	66.14	67.57	66.14	67.33	469,397	+1.52(+2.31%)
Mar 29, 2017	65.76	65.82	64.93	65.81	310,690	+0.05(+0.07%)
Mar 28, 2017	65.21	66.03	64.75	65.76	367,418	+0.43(+0.66%)
Mar 27, 2017	64.79	65.88	63.74	65.33	379,223	-0.14(-0.21%)
Mar 24, 2017	65.48	66.56	65.04	65.47	359,816	+0.53(+0.82%)
Mar 23, 2017	64.22	65.68	64.14	64.93	346,179	+0.51(+0.80%)
Mar 22, 2017		65.22	63.14	64.42	1,098,567	-0.11(-0.17%)
Mar 21, 2017	68.96	69.59	64.29	64.53	1,111,366	-4.22(-6.13%)
Mar 20, 2017	67.96	69.11	67.21	68.75	447,024	+1.14(+1.69%)
Mar 17, 2017	67.21	68.45	66.93	67.60	885,362	+0.33(+0.48%)
Mar 16, 2017	67.36	68.95	67.24	67.28	614,614	+0.10(+0.15%)
Mar 15, 2017	65.80	67.35	65.60	67.18	399,143	+1.70(+2.60%)
Mar 14, 2017	66.05	66.05	64.26	65.48	366,439	-0.69(-1.04%)
Mar 13, 2017	64.04	66.37	64.04	66.17	744,388	+2.49(+3.91%)
Mar 10, 2017	62.64	63.79	62.18	63.67	482,981	+1.55(+2.49%)
Mar 09, 2017	61.44	62.37	61.36	62.13	260,571	+0.50(+0.82%)
Mar 08, 2017	62.08	62.38	61.56	61.62	392,160	-0.09(-0.14%)
Mar 07, 2017	61.48	62.02	61.42	61.71	325,514	+0.28(+0.45%)
Mar 06, 2017	61.56	61.81	60.87	61.44	365,520	+0.24(+0.39%)
Mar 03, 2017	61.49	61.78	60.81	61.20	218,727	-0.30(-0.48%)
Mar 02, 2017	62.27	62.60	61.40	61.50	202,734	-0.75(-1.20%)