Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	58.41	58.73	56.98	57.54	323,238	-0.87(-1.48%)
Jul 30, 2019	57.52	58.92	56.89	58.40	256,929	+0.25(+0.42%)
Jul 29, 2019	58.20	58.38	57.69	58.16	159,952	-0.52(-0.89%)
Jul 26, 2019	58.41	58.98	58.04	58.68	130,226	+0.61(+1.05%)
Jul 25, 2019	59.30	59.64	58.02	58.07	204,682	-1.59(-2.66%)
Jul 24, 2019	57.13	59.86	57.12	59.65	293,799	+2.33(+4.06%)
Jul 23, 2019	56.45	57.34	55.04	57.33	214,030	+1.29(+2.30%)
Jul 22, 2019	54.93	56.25	54.64	56.04	169,423	+1.30(+2.38%)
Jul 19, 2019	55.19	56.01	54.60	54.74	206,758	-0.19(-0.34%)
Jul 18, 2019	53.15	55.60	53.15	54.93	349,074	+1.66(+3.11%)
Jul 17, 2019	52.71	53.64	52.28	53.27	228,692	+0.98(+1.87%)
Jul 16, 2019	52.71	53.09	52.03	52.29	196,318	-0.76(-1.43%)
Jul 15, 2019	52.84	53.32	52.44	53.05	189,283	+0.35(+0.67%)
Jul 12, 2019	51.67	53.00	51.50	52.70	196,811	+1.42(+2.77%)
Jul 11, 2019	52.34	52.88	51.06	51.28	243,548	-1.07(-2.05%)
Jul 10, 2019	51.58	52.92	51.58	52.35	217,354	+1.02(+2.00%)
Jul 09, 2019	50.57	51.39	50.35	51.33	456,816	+0.31(+0.60%)
Jul 08, 2019	52.71	53.00	50.52	51.02	592,984	-3.45(-6.33%)
Jul 05, 2019	54.08	54.47	53.42	54.47	170,116	-0.06(-0.11%)
Jul 03, 2019	55.48	55.48	54.27	54.53	243,908	-0.71(-1.28%)
Jul 02, 2019	56.25	56.45	54.73	55.24	590,371	-1.25(-2.21%)
Jul 01, 2019	57.15	57.40	55.71	56.49	279,986	+1.05(+1.90%)
Jun 28, 2019	55.89	56.62	55.36	55.44	361,142	-0.16(-0.28%)
Jun 27, 2019	53.95	55.62	53.61	55.60	466,028	+1.72(+3.20%)
Jun 26, 2019	53.82	54.37	53.16	53.87	314,685	+0.73(+1.37%)
Jun 25, 2019	52.61	53.27	52.32	53.14	555,178	+0.46(+0.88%)
Jun 24, 2019	52.62	52.94	52.32	52.68	313,989	+0.10(+0.19%)
Jun 21, 2019	52.75	53.66	52.40	52.58	441,125	-0.51(-0.96%)
Jun 20, 2019	53.46	53.75	52.33	53.09	214,639	+0.50(+0.96%)
Jun 19, 2019	52.03	52.72	51.69	52.59	232,033	+0.66(+1.27%)
Jun 18, 2019	50.81	52.80	50.60	51.93	209,157	+1.84(+3.68%)
Jun 17, 2019	50.80	51.07	50.04	50.09	283,420	-0.55(-1.09%)
Jun 14, 2019	50.75	50.87	49.38	50.64	297,704	-0.89(-1.72%)
Jun 13, 2019	52.08	52.52	51.11	51.53	303,270	-0.09(-0.17%)
Jun 12, 2019	53.73	53.73	51.57	51.62	184,397	-2.71(-4.99%)
Jun 11, 2019	56.13	56.20	54.24	54.32	377,890	-0.97(-1.75%)
Jun 10, 2019	53.53	55.53	53.46	55.29	276,575	+2.21(+4.16%)
Jun 07, 2019	52.74	53.32	52.27	53.08	173,364	+0.56(+1.07%)
Jun 06, 2019	51.56	52.80	50.75	52.52	291,856	+1.08(+2.11%)
Jun 05, 2019	51.42	51.97	50.28	51.44	178,771	+0.34(+0.66%)
Jun 04, 2019	49.64	51.13	49.54	51.10	220,464	+1.73(+3.51%)
Jun 03, 2019	49.39	50.03	49.06	49.37	410,667	-0.06(-0.12%)
May 31, 2019	49.37	49.81	48.87	49.43	370,886	-0.73(-1.45%)
May 30, 2019	50.10	50.82	50.00	50.16	236,351	+0.34(+0.69%)
May 29, 2019	49.16	50.39	49.16	49.81	438,613	+0.05(+0.10%)
May 28, 2019	49.73	50.11	49.16	49.76	344,742	+0.13(+0.26%)
May 24, 2019	50.07	50.34	49.43	49.63	367,029	+0.07(+0.14%)
May 23, 2019	49.23	49.77	48.61	49.57	469,836	-0.61(-1.22%)
May 22, 2019	50.25	50.58	48.96	50.18	246,120	-0.79(-1.55%)
May 21, 2019	50.44	51.07	50.04	50.96	294,867	+1.38(+2.78%)
May 20, 2019	50.09	50.58	48.96	49.59	516,624	-1.55(-3.03%)
May 17, 2019	52.13	52.41	50.91	51.13	455,742	-1.40(-2.66%)
May 16, 2019	52.72	53.29	52.00	52.53	476,995	-0.51(-0.97%)
May 15, 2019	50.98	53.52	50.04	53.04	780,779	+5.23(+10.94%)
May 14, 2019	46.94	48.03	46.83	47.81	334,439	+1.24(+2.67%)
May 13, 2019	48.73	49.12	46.50	46.57	577,114	-3.62(-7.20%)
May 10, 2019	50.07	50.87	49.62	50.19	266,949	-0.41(-0.82%)
May 09, 2019	50.22	50.88	49.45	50.60	385,261	-0.46(-0.91%)
May 08, 2019	50.35	51.50	50.35	51.06	398,650	+0.37(+0.74%)
May 07, 2019	54.43	54.83	49.92	50.69	1,019,987	-2.51(-4.72%)
May 06, 2019	56.42	56.97	55.53	53.20	592,884	-4.86(-8.37%)
May 03, 2019	56.65	58.12	56.36	58.06	293,441	+1.55(+2.74%)
May 02, 2019	56.26	57.93	56.23	56.51	236,691	+0.24(+0.42%)