Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	7.240	7.267	7.029	7.131	151,440	-0.06(-0.87%)
Jun 29, 2017	7.193	7.313	7.092	7.193	225,043	+0.02(+0.22%)
Jun 28, 2017	6.944	7.201	6.878	7.177	163,008	+0.27(+3.95%)
Jun 27, 2017	7.131	7.201	6.897	6.905	137,234	-0.23(-3.17%)
Jun 26, 2017	6.952	7.201	6.905	7.131	352,629	+0.23(+3.27%)
Jun 23, 2017	7.177	7.223	6.867	6.905	2,285,643	-0.22(-3.08%)
Jun 22, 2017	7.291	7.329	6.928	7.124	311,135	-0.15(-2.08%)
Jun 21, 2017	7.450	7.495	7.132	7.276	194,074	-0.13(-1.74%)
Jun 20, 2017	7.389	7.495	7.321	7.404	199,474	+0.05(+0.62%)
Jun 19, 2017	7.344	7.510	7.291	7.359	318,908	+0.05(+0.62%)
Jun 16, 2017	7.321	7.351	7.155	7.314	149,170	-0.02(-0.31%)
Jun 15, 2017	7.374	7.374	7.192	7.336	207,458	+0.14(+2.00%)
Jun 14, 2017	7.344	7.344	7.177	7.192	146,797	-0.15(-2.06%)
Jun 13, 2017	7.208	7.495	7.185	7.344	196,178	+0.16(+2.21%)
Jun 12, 2017	7.245	7.344	7.079	7.185	161,968	-0.10(-1.35%)
Jun 09, 2017	7.261	7.329	7.230	7.283	154,356	+0.07(+0.94%)
Jun 08, 2017	7.162	7.268	7.139	7.215	249,690	+0.05(+0.74%)
Jun 07, 2017	7.117	7.177	6.973	7.162	401,194	-0.22(-2.97%)
Jun 06, 2017	7.245	7.480	7.139	7.382	267,561	+0.14(+1.88%)
Jun 05, 2017	7.192	7.306	7.139	7.245	251,611	+0.08(+1.06%)
Jun 02, 2017	7.261	7.261	7.139	7.170	209,385	-0.03(-0.42%)
Jun 01, 2017	7.117	7.268	7.102	7.200	307,950	+0.10(+1.39%)
May 31, 2017	7.117	7.185	6.890	7.102	119,456	+0.05(+0.75%)
May 30, 2017	7.298	7.306	6.965	7.049	191,434	-0.11(-1.59%)
May 26, 2017	7.192	7.211	7.117	7.162	142,223	-0.03(-0.42%)
May 25, 2017	7.238	7.268	7.132	7.192	177,960	+0.05(+0.64%)
May 24, 2017	7.170	7.253	7.124	7.147	126,823	-0.05(-0.63%)
May 23, 2017	7.170	7.298	7.094	7.192	183,298	+0.02(+0.21%)
May 22, 2017	7.192	7.344	7.132	7.177	145,376	-0.01(-0.11%)
May 19, 2017	7.223	7.351	7.170	7.185	82,786	-0.02(-0.32%)
May 18, 2017	7.162	7.253	7.144	7.208	154,631	+0.05(+0.63%)
May 17, 2017	7.139	7.276	7.124	7.162	89,792	+0.00(+0.00%)
May 16, 2017	7.185	7.253	7.139	7.162	142,079	-0.02(-0.32%)
May 15, 2017	7.336	7.367	7.177	7.185	164,990	-0.02(-0.32%)
May 12, 2017	7.484	7.484	7.185	7.208	305,352	-0.16(-2.16%)
May 11, 2017	7.359	7.473	7.344	7.367	142,441	+0.02(+0.21%)
May 10, 2017	7.533	7.556	7.344	7.351	173,837	-0.11(-1.42%)
May 09, 2017	7.609	7.707	7.427	7.457	182,925	-0.11(-1.40%)
May 08, 2017	7.389	7.838	7.367	7.563	315,891	+0.45(+6.39%)
May 05, 2017	7.132	7.329	7.041	7.109	48,950	-0.11(-1.57%)
May 04, 2017	7.344	7.344	7.189	7.223	49,467	+0.02(+0.21%)
May 03, 2017	7.117	7.359	7.056	7.208	58,198	+0.02(+0.21%)
May 02, 2017	7.245	7.245	7.132	7.192	56,879	-0.03(-0.42%)
May 01, 2017	7.185	7.321	7.155	7.223	71,142	+0.11(+1.49%)
Apr 28, 2017	7.200	7.314	7.064	7.117	95,327	-0.12(-1.67%)
Apr 27, 2017	7.230	7.353	7.192	7.238	31,358	-0.04(-0.52%)
Apr 26, 2017	7.185	7.382	7.185	7.276	36,498	+0.04(+0.52%)
Apr 25, 2017	7.185	7.382	7.177	7.238	84,816	+0.08(+1.06%)
Apr 24, 2017	7.192	7.393	7.162	7.162	149,934	-0.03(-0.42%)
Apr 21, 2017	6.928	7.192	6.928	7.192	119,851	+0.30(+4.28%)
Apr 20, 2017	6.617	7.003	6.594	6.897	132,566	+0.39(+6.05%)
Apr 19, 2017	6.360	6.594	6.329	6.504	68,388	+0.20(+3.25%)
Apr 18, 2017	6.231	6.398	6.193	6.299	59,184	+0.06(+0.97%)
Apr 17, 2017	6.155	6.610	5.793	6.239	118,998	+0.04(+0.61%)
Apr 13, 2017	6.329	6.678	6.159	6.201	86,348	-0.22(-3.42%)
Apr 12, 2017	6.685	6.723	6.345	6.420	122,799	-0.33(-4.93%)
Apr 11, 2017	6.905	7.041	6.723	6.753	119,348	-0.18(-2.62%)
Apr 10, 2017	7.094	7.450	6.769	6.935	152,631	-0.23(-3.17%)
Apr 07, 2017	7.003	7.162	6.965	7.162	41,547	+0.14(+2.05%)
Apr 06, 2017	6.822	7.185	6.784	7.018	46,150	+0.15(+2.21%)
Apr 05, 2017	7.200	7.200	6.837	6.867	77,396	-0.20(-2.89%)
Apr 04, 2017	7.003	7.109	7.003	7.071	33,745	+0.05(+0.76%)