Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	57.46	58.55	57.22	57.23	258,895	+0.15(+0.26%)
Jun 28, 2018	57.51	58.06	56.38	57.08	393,866	-0.49(-0.86%)
Jun 27, 2018	59.60	60.26	57.52	57.58	188,898	-1.90(-3.20%)
Jun 26, 2018	58.88	60.08	58.88	59.48	474,085	+1.36(+2.34%)
Jun 25, 2018	59.46	59.49	57.76	58.12	537,318	-1.83(-3.06%)
Jun 22, 2018	60.04	60.36	58.96	59.95	497,875	+0.42(+0.71%)
Jun 21, 2018	60.10	60.26	59.14	59.53	308,724	-0.58(-0.97%)
Jun 20, 2018	60.55	61.03	59.65	60.11	242,247	-0.01(-0.02%)
Jun 19, 2018	59.00	60.19	58.71	60.12	305,733	+0.32(+0.53%)
Jun 18, 2018	59.11	59.94	57.89	59.80	315,882	+0.43(+0.73%)
Jun 15, 2018		61.01	59.20	59.37	609,120	-1.65(-2.70%)
Jun 14, 2018	61.08	61.74	60.81	61.01	264,442	+0.10(+0.16%)
Jun 13, 2018	61.25	61.94	60.82	60.92	309,282	-0.34(-0.55%)
Jun 12, 2018	61.31	61.31	60.30	61.25	405,702	+0.34(+0.57%)
Jun 11, 2018	62.15	62.32	60.27	60.91	392,281	-1.25(-2.01%)
Jun 08, 2018	63.88	64.45	61.31	62.16	679,173	-2.74(-4.22%)
Jun 07, 2018	67.06	67.11	64.51	64.90	727,221	-3.26(-4.78%)
Jun 06, 2018	67.53	68.19	67.02	68.16	329,486	+0.89(+1.32%)
Jun 05, 2018	65.98	67.37	65.87	67.27	281,286	+1.63(+2.48%)
Jun 04, 2018	65.83	66.21	65.21	65.64	205,830	+0.10(+0.15%)
Jun 01, 2018	65.04	65.90	64.82	65.55	183,819	+0.99(+1.53%)
May 31, 2018	65.52	66.00	64.43	64.56	241,754	-0.99(-1.50%)
May 30, 2018	65.43	66.94	65.14	65.55	463,087	+0.64(+0.99%)
May 29, 2018	64.34	65.38	62.50	64.91	319,809	-0.11(-0.17%)
May 25, 2018		65.01	65.01	65.01	0	-0.16(-0.24%)
May 24, 2018	64.59	65.31	64.13	65.17	227,250	+0.58(+0.90%)
May 23, 2018	63.86	65.00	63.70	64.59	184,593	+0.35(+0.55%)
May 22, 2018	63.77	65.34	63.77	64.24	210,699	+0.92(+1.45%)
May 21, 2018	63.55	64.28	62.77	63.32	199,712	+0.61(+0.97%)
May 18, 2018	64.48	64.50	61.73	62.71	470,489	-2.45(-3.76%)
May 17, 2018	65.23	65.68	64.60	65.16	279,680	-0.15(-0.23%)
May 16, 2018	64.43	65.87	64.40	65.31	252,216	+1.25(+1.95%)
May 15, 2018	64.36	64.53	63.78	64.06	244,807	-0.23(-0.35%)
May 14, 2018	64.30	65.52	64.17	64.28	208,019	+0.43(+0.68%)
May 11, 2018	64.73	64.83	63.27	63.85	258,271	-1.07(-1.65%)
May 10, 2018	64.21	65.16	63.65	64.93	275,354	+1.11(+1.74%)
May 09, 2018	63.51	64.10	63.00	63.81	284,047	+0.44(+0.70%)
May 08, 2018	62.75	63.59	62.62	63.37	285,699	+0.52(+0.83%)
May 07, 2018	62.30	63.26	61.85	62.85	378,169	+1.24(+2.02%)
May 04, 2018	60.24	62.25	59.76	61.60	328,883	+1.03(+1.71%)
May 03, 2018	59.91	60.94	58.30	60.57	566,307	+0.33(+0.54%)
May 02, 2018	59.40	61.17	59.02	60.25	666,330	+0.91(+1.53%)
May 01, 2018	59.32	59.63	56.50	59.34	750,540	+0.67(+1.14%)
Apr 30, 2018	60.05	60.49	58.28	58.67	508,658	-1.37(-2.28%)
Apr 27, 2018	61.29	61.50	59.02	60.04	390,253	-1.14(-1.87%)
Apr 26, 2018	59.95	61.57	59.81	61.18	281,746	+1.87(+3.16%)
Apr 25, 2018	59.20	59.75	57.71	59.31	348,557	+0.31(+0.52%)
Apr 24, 2018	61.42	61.72	58.58	59.00	622,026	-1.80(-2.96%)
Apr 23, 2018	60.47	61.54	60.18	60.81	441,433	+0.71(+1.18%)
Apr 20, 2018	60.73	61.40	59.91	60.10	710,883	-0.92(-1.50%)
Apr 19, 2018	64.35	64.35	60.93	61.01	583,634	-3.96(-6.10%)
Apr 18, 2018	67.09	67.09	64.86	64.97	613,500	-2.43(-3.61%)
Apr 17, 2018	66.99	67.92	66.31	67.41	352,318	+1.15(+1.74%)
Apr 16, 2018	66.09	66.40	65.18	66.26	479,106	+0.84(+1.28%)
Apr 13, 2018	65.21	66.14	64.77	65.42	599,753	+0.97(+1.50%)
Apr 12, 2018	64.11	64.94	63.88	64.45	433,354	+0.70(+1.10%)
Apr 11, 2018	62.35	64.33	61.94	63.75	404,470	+0.91(+1.44%)
Apr 10, 2018	61.54	63.24	61.04	62.85	595,472	+2.28(+3.76%)
Apr 09, 2018	61.27	62.83	60.51	60.57	224,415	+0.15(+0.24%)
Apr 06, 2018	61.04	62.00	60.01	60.42	292,889	-1.58(-2.54%)
Apr 05, 2018	62.69	63.11	61.75	62.00	452,826	-0.04(-0.06%)
Apr 04, 2018	59.76	62.28	59.38	62.04	445,819	+0.70(+1.14%)
Apr 03, 2018	60.21	61.65	60.21	61.34	581,037	+1.69(+2.84%)