Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	56.85	63.25	56.85	60.28	1,250,253	+0.95(+1.59%)
Jul 30, 2018	59.07	60.18	59.03	59.34	889,335	+0.28(+0.47%)
Jul 27, 2018	58.24	59.89	58.24	59.06	394,254	+1.58(+2.76%)
Jul 26, 2018	56.52	58.08	56.52	57.48	322,158	+0.93(+1.64%)
Jul 25, 2018	57.90	58.03	55.34	56.55	471,833	-1.36(-2.35%)
Jul 24, 2018	58.78	59.40	57.77	57.91	521,145	-0.50(-0.86%)
Jul 23, 2018	58.67	58.77	57.20	58.41	247,413	-0.49(-0.84%)
Jul 20, 2018	59.43	59.76	58.76	58.91	276,137	-0.61(-1.03%)
Jul 19, 2018	59.87	60.54	59.29	59.52	547,292	-0.43(-0.72%)
Jul 18, 2018	59.71	60.20	59.06	59.95	1,044,131	+0.94(+1.58%)
Jul 17, 2018	58.13	59.33	58.13	59.01	466,616	+0.97(+1.68%)
Jul 16, 2018	58.13	58.76	57.97	58.04	352,679	-0.18(-0.30%)
Jul 13, 2018	58.78	59.40	58.19	58.22	311,255	-0.67(-1.14%)
Jul 12, 2018	58.43	59.65	58.22	58.89	392,849	+0.68(+1.17%)
Jul 11, 2018	59.65	59.91	58.18	58.21	321,148	-2.08(-3.45%)
Jul 10, 2018	60.10	60.59	60.00	60.28	197,545	+0.11(+0.18%)
Jul 09, 2018	60.17	60.58	58.90	60.18	282,871	-0.03(-0.05%)
Jul 06, 2018		60.27	58.24	60.21	235,699	+0.88(+1.48%)
Jul 05, 2018	58.51	59.57	58.16	59.33	357,747	+2.68(+4.73%)
Jul 03, 2018		56.65	56.65	56.65	0	-1.26(-2.18%)
Jul 02, 2018	56.48	57.99	56.14	57.91	333,148	+0.73(+1.27%)
Jun 29, 2018	57.41	58.50	57.17	57.18	259,109	+0.15(+0.26%)
Jun 28, 2018	57.46	58.01	56.34	57.04	394,193	-0.49(-0.86%)
Jun 27, 2018	59.56	60.21	57.47	57.53	189,055	-1.90(-3.20%)
Jun 26, 2018	58.83	60.03	58.83	59.43	474,478	+1.36(+2.34%)
Jun 25, 2018	59.41	59.44	57.71	58.07	537,763	-1.83(-3.06%)
Jun 22, 2018	59.99	60.31	58.92	59.90	498,288	+0.42(+0.71%)
Jun 21, 2018	60.05	60.21	59.09	59.48	308,980	-0.58(-0.97%)
Jun 20, 2018	60.50	60.98	59.60	60.06	242,448	-0.01(-0.02%)
Jun 19, 2018	58.96	60.14	58.66	60.07	305,987	+0.32(+0.53%)
Jun 18, 2018	59.06	59.89	57.84	59.75	316,144	+0.43(+0.73%)
Jun 15, 2018		60.96	59.15	59.32	609,625	-1.64(-2.70%)
Jun 14, 2018	61.03	61.69	60.76	60.96	264,661	+0.10(+0.16%)
Jun 13, 2018	61.20	61.89	60.77	60.86	309,538	-0.33(-0.55%)
Jun 12, 2018	61.26	61.26	60.25	61.20	406,039	+0.34(+0.57%)
Jun 11, 2018	62.10	62.27	60.23	60.85	392,606	-1.25(-2.01%)
Jun 08, 2018	63.83	64.39	61.26	62.11	679,736	-2.74(-4.22%)
Jun 07, 2018	67.01	67.06	64.46	64.84	727,824	-3.26(-4.78%)
Jun 06, 2018	67.47	68.13	66.97	68.10	329,759	+0.89(+1.32%)
Jun 05, 2018	65.92	67.31	65.82	67.21	281,519	+1.62(+2.48%)
Jun 04, 2018	65.78	66.15	65.16	65.59	206,000	+0.10(+0.15%)
Jun 01, 2018	64.99	65.85	64.77	65.49	183,971	+0.98(+1.53%)
May 31, 2018	65.46	65.94	64.38	64.51	241,954	-0.98(-1.50%)
May 30, 2018	65.37	66.89	65.09	65.49	463,471	+0.64(+0.99%)
May 29, 2018	64.29	65.32	62.45	64.85	320,074	-0.11(-0.17%)
May 25, 2018		64.96	64.96	64.96	0	-0.16(-0.24%)
May 24, 2018	64.54	65.26	64.07	65.12	227,439	+0.58(+0.90%)
May 23, 2018	63.81	64.95	63.65	64.54	184,746	+0.35(+0.55%)
May 22, 2018	63.72	65.28	63.72	64.18	210,873	+0.92(+1.45%)
May 21, 2018	63.49	64.23	62.72	63.27	199,878	+0.61(+0.97%)
May 18, 2018	64.43	64.45	61.68	62.66	470,879	-2.45(-3.76%)
May 17, 2018	65.18	65.63	64.55	65.11	279,912	-0.15(-0.23%)
May 16, 2018	64.38	65.82	64.35	65.26	252,425	+1.25(+1.95%)
May 15, 2018	64.31	64.48	63.73	64.00	245,010	-0.23(-0.35%)
May 14, 2018	64.25	65.46	64.11	64.23	208,191	+0.43(+0.68%)
May 11, 2018	64.67	64.77	63.21	63.80	258,485	-1.07(-1.65%)
May 10, 2018	64.15	65.11	63.60	64.87	275,582	+1.11(+1.74%)
May 09, 2018	63.45	64.04	62.95	63.76	284,282	+0.44(+0.70%)
May 08, 2018	62.70	63.53	62.56	63.32	285,936	+0.52(+0.83%)
May 07, 2018	62.25	63.21	61.80	62.79	378,483	+1.24(+2.01%)
May 04, 2018	60.19	62.19	59.71	61.55	329,156	+1.03(+1.71%)
May 03, 2018	59.86	60.89	58.26	60.52	566,777	+0.32(+0.54%)
May 02, 2018	59.35	61.12	58.97	60.20	666,883	+0.91(+1.53%)