Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.40	12.76	12.34	12.64	344,900	+0.21(+1.69%)
Jun 27, 2019	12.38	12.50	12.29	12.43	69,827	+0.10(+0.81%)
Jun 26, 2019	12.27	12.37	12.16	12.33	73,872	+0.10(+0.82%)
Jun 25, 2019	12.27	12.30	12.12	12.23	79,533	-0.09(-0.73%)
Jun 24, 2019	12.56	12.66	12.21	12.32	104,050	-0.23(-1.83%)
Jun 21, 2019	12.58	12.76	12.54	12.55	100,700	-0.09(-0.71%)
Jun 20, 2019	12.63	12.70	12.46	12.64	75,029	+0.08(+0.64%)
Jun 19, 2019	12.48	12.66	12.43	12.56	93,097	+0.05(+0.40%)
Jun 18, 2019	12.80	12.85	12.47	12.51	105,160	-0.26(-2.04%)
Jun 17, 2019	12.81	12.84	12.65	12.77	132,333	-0.09(-0.70%)
Jun 14, 2019	12.95	13.01	12.86	12.86	173,600	-0.10(-0.77%)
Jun 13, 2019	12.95	12.99	12.78	12.96	95,616	+0.02(+0.15%)
Jun 12, 2019	12.94	13.00	12.74	12.94	132,383	+0.00(+0.00%)
Jun 11, 2019	12.90	13.00	12.76	12.94	115,041	+0.04(+0.31%)
Jun 10, 2019	12.90	12.98	12.74	12.90	153,422	+0.02(+0.16%)
Jun 07, 2019	12.82	12.92	12.69	12.88	152,500	+0.14(+1.10%)
Jun 06, 2019	12.60	12.86	12.58	12.74	167,503	+0.10(+0.79%)
Jun 05, 2019	12.69	12.76	12.55	12.64	118,469	-0.04(-0.32%)
Jun 04, 2019	12.36	12.71	12.36	12.68	117,733	+0.41(+3.34%)
Jun 03, 2019	11.85	12.29	11.85	12.27	158,362	+0.40(+3.37%)
May 31, 2019	11.76	11.98	11.73	11.87	163,300	-0.02(-0.17%)
May 30, 2019	11.60	11.98	11.54	11.89	159,137	+0.31(+2.68%)
May 29, 2019	11.70	11.75	11.50	11.58	116,307	-0.13(-1.11%)
May 28, 2019	11.70	11.94	11.66	11.71	183,115	+0.01(+0.09%)
May 24, 2019	11.63	11.79	11.63	11.70	101,300	+0.12(+1.04%)
May 23, 2019	11.43	11.67	11.21	11.58	284,986	+0.09(+0.78%)
May 22, 2019	11.77	11.82	11.41	11.49	159,635	-0.32(-2.71%)
May 21, 2019	12.21	12.42	11.68	11.81	300,960	-0.40(-3.28%)
May 20, 2019	12.95	12.95	12.18	12.21	241,389	-0.69(-5.35%)
May 17, 2019	13.17	13.20	12.85	12.90	165,100	-0.45(-3.37%)
May 16, 2019	13.25	13.48	13.25	13.35	360,421	+0.01(+0.07%)
May 15, 2019	13.45	13.50	13.25	13.34	306,986	-0.04(-0.30%)
May 14, 2019	13.20	13.50	13.20	13.38	322,710	+0.20(+1.52%)
May 13, 2019	13.12	13.39	12.96	13.18	387,202	+0.07(+0.53%)
May 10, 2019	13.02	13.23	12.78	13.11	345,600	+0.14(+1.08%)
May 09, 2019	12.75	13.17	12.66	12.97	235,701	+0.14(+1.09%)
May 08, 2019	12.50	13.12	12.45	12.83	630,773	+0.37(+2.97%)
May 07, 2019	11.61	12.48	11.32	12.46	343,443	+1.18(+10.46%)
May 06, 2019	11.05	11.41	11.05	11.28	190,793	-0.02(-0.18%)
May 03, 2019	11.25	11.36	10.85	11.30	386,900	+0.12(+1.07%)
May 02, 2019	11.06	11.25	10.92	11.18	206,022	+0.11(+0.99%)
May 01, 2019	11.29	11.37	10.95	11.07	271,217	-0.23(-2.04%)
Apr 30, 2019	12.10	12.14	11.20	11.30	349,138	-0.88(-7.22%)
Apr 29, 2019	12.18	12.30	12.09	12.18	145,126	+0.00(+0.00%)
Apr 26, 2019	12.61	12.61	12.02	12.18	243,100	-0.35(-2.79%)
Apr 25, 2019	12.94	12.97	12.38	12.53	212,267	-0.40(-3.09%)
Apr 24, 2019	13.06	13.21	12.89	12.93	159,951	-0.16(-1.22%)
Apr 23, 2019	13.23	13.52	13.08	13.09	454,531	-0.02(-0.15%)
Apr 22, 2019	13.25	13.30	12.90	13.11	384,359	+0.00(+0.00%)
Apr 18, 2019	12.99	13.15	12.85	13.11	367,700	+0.25(+1.94%)
Apr 17, 2019	12.72	13.12	12.52	12.86	854,562	+0.21(+1.66%)
Apr 16, 2019	12.59	12.78	12.55	12.65	121,271	+0.09(+0.72%)
Apr 15, 2019	12.86	12.96	12.54	12.56	179,216	-0.21(-1.64%)
Apr 12, 2019	12.67	12.90	12.46	12.77	194,700	+0.08(+0.63%)
Apr 11, 2019	12.68	13.15	12.58	12.69	368,134	+0.17(+1.36%)
Apr 10, 2019	12.22	12.58	12.19	12.52	187,191	+0.35(+2.88%)
Apr 09, 2019	12.09	12.34	12.01	12.17	145,177	+0.11(+0.91%)
Apr 08, 2019	12.01	12.08	11.93	12.06	209,658	+0.09(+0.75%)
Apr 05, 2019	11.93	12.07	11.88	11.97	166,400	+0.04(+0.34%)
Apr 04, 2019	11.84	12.05	11.81	11.93	151,677	+0.13(+1.10%)
Apr 03, 2019	11.87	11.94	11.66	11.80	108,427	+0.00(+0.00%)
Apr 02, 2019	11.86	11.86	11.61	11.80	93,918	-0.06(-0.51%)