Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.560	9.723	9.483	9.517	89,253	-0.02(-0.18%)
May 30, 2018	9.560	9.843	9.526	9.535	172,796	-0.01(-0.09%)
May 29, 2018	9.543	9.680	9.449	9.543	91,080	+0.09(+1.00%)
May 25, 2018		9.449	9.449	9.449	0	-0.09(-0.99%)
May 24, 2018	9.758	9.758	9.449	9.543	108,781	-0.18(-1.85%)
May 23, 2018	9.732	9.827	9.612	9.723	66,311	-0.03(-0.35%)
May 22, 2018	9.869	10.05	9.689	9.758	107,243	-0.10(-1.04%)
May 21, 2018	9.852	9.955	9.603	9.861	241,761	+0.07(+0.70%)
May 18, 2018	9.977	9.985	9.683	9.792	262,940	-0.15(-1.52%)
May 17, 2018	9.767	9.960	9.767	9.943	301,978	+0.22(+2.25%)
May 16, 2018	9.733	9.918	9.668	9.725	216,362	+0.01(+0.09%)
May 15, 2018	9.658	9.960	9.658	9.716	201,399	+0.03(+0.26%)
May 14, 2018	9.523	9.725	9.456	9.691	246,335	+0.13(+1.41%)
May 11, 2018	9.406	9.792	9.376	9.557	252,212	+0.13(+1.34%)
May 10, 2018	9.372	9.532	9.196	9.431	242,664	+0.14(+1.54%)
May 09, 2018	9.313	9.389	9.238	9.288	104,806	+0.00(+0.00%)
May 08, 2018	9.229	9.313	9.171	9.288	61,032	+0.07(+0.73%)
May 07, 2018	9.171	9.297	9.095	9.221	126,017	+0.01(+0.09%)
May 04, 2018	9.196	9.498	9.087	9.213	221,880	-0.03(-0.36%)
May 03, 2018	9.238	9.280	9.103	9.246	118,142	-0.04(-0.45%)
May 02, 2018	9.406	9.406	9.238	9.288	99,000	-0.08(-0.90%)