Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	58.36	58.68	56.93	57.48	323,531	-0.87(-1.48%)
Jul 30, 2019	57.46	58.86	56.83	58.35	257,162	+0.25(+0.42%)
Jul 29, 2019	58.14	58.33	57.64	58.10	160,096	-0.52(-0.89%)
Jul 26, 2019	58.36	58.93	57.99	58.63	130,344	+0.61(+1.05%)
Jul 25, 2019	59.25	59.59	57.97	58.02	204,867	-1.58(-2.66%)
Jul 24, 2019	57.08	59.81	57.07	59.60	294,065	+2.32(+4.06%)
Jul 23, 2019	56.40	57.29	54.99	57.28	214,223	+1.29(+2.30%)
Jul 22, 2019	54.88	56.19	54.59	55.99	169,576	+1.30(+2.38%)
Jul 19, 2019	55.14	55.96	54.55	54.69	206,945	-0.19(-0.34%)
Jul 18, 2019	53.10	55.55	53.10	54.88	349,389	+1.65(+3.11%)
Jul 17, 2019	52.66	53.60	52.24	53.22	228,899	+0.97(+1.87%)
Jul 16, 2019	52.66	53.04	51.98	52.25	196,495	-0.76(-1.43%)
Jul 15, 2019	52.79	53.27	52.40	53.01	189,454	+0.35(+0.67%)
Jul 12, 2019	51.63	52.96	51.45	52.65	196,989	+1.42(+2.77%)
Jul 11, 2019	52.30	52.83	51.02	51.23	243,768	-1.07(-2.05%)
Jul 10, 2019	51.53	52.87	51.53	52.31	217,551	+1.02(+2.00%)
Jul 09, 2019	50.52	51.34	50.31	51.28	457,229	+0.31(+0.60%)
Jul 08, 2019	52.66	52.96	50.48	50.98	593,520	-3.45(-6.33%)
Jul 05, 2019	54.03	54.42	53.37	54.42	170,270	-0.06(-0.11%)
Jul 03, 2019	55.43	55.43	54.22	54.48	244,128	-0.71(-1.28%)
Jul 02, 2019	56.19	56.40	54.68	55.19	590,905	-1.25(-2.21%)
Jul 01, 2019	57.10	57.35	55.66	56.44	280,239	+1.05(+1.90%)
Jun 28, 2019	55.84	56.57	55.31	55.39	361,469	-0.16(-0.28%)
Jun 27, 2019	53.90	55.57	53.56	55.55	466,449	+1.72(+3.20%)
Jun 26, 2019	53.77	54.32	53.11	53.82	314,969	+0.73(+1.37%)
Jun 25, 2019	52.56	53.22	52.28	53.09	555,680	+0.46(+0.88%)
Jun 24, 2019	52.57	52.89	52.28	52.63	314,273	+0.10(+0.19%)
Jun 21, 2019	52.70	53.62	52.36	52.53	441,524	-0.51(-0.96%)
Jun 20, 2019	53.41	53.70	52.28	53.04	214,833	+0.50(+0.96%)
Jun 19, 2019	51.98	52.67	51.65	52.54	232,243	+0.66(+1.27%)
Jun 18, 2019	50.76	52.75	50.55	51.88	209,346	+1.84(+3.68%)
Jun 17, 2019	50.75	51.02	49.99	50.04	283,677	-0.55(-1.09%)
Jun 14, 2019	50.70	50.82	49.33	50.59	297,973	-0.89(-1.72%)
Jun 13, 2019	52.03	52.47	51.07	51.48	303,544	-0.09(-0.17%)
Jun 12, 2019	53.68	53.68	51.52	51.57	184,564	-2.71(-4.99%)
Jun 11, 2019	56.08	56.15	54.19	54.28	378,232	-0.96(-1.75%)
Jun 10, 2019	53.48	55.48	53.41	55.24	276,825	+2.20(+4.16%)
Jun 07, 2019	52.69	53.27	52.22	53.03	173,521	+0.56(+1.07%)
Jun 06, 2019	51.51	52.75	50.70	52.47	292,120	+1.08(+2.11%)
Jun 05, 2019	51.37	51.93	50.23	51.39	178,933	+0.33(+0.66%)
Jun 04, 2019	49.60	51.09	49.49	51.06	220,663	+1.73(+3.51%)
Jun 03, 2019	49.34	49.98	49.02	49.32	411,038	-0.06(-0.12%)
May 31, 2019	49.32	49.77	48.82	49.38	371,222	-0.73(-1.45%)
May 30, 2019	50.05	50.77	49.96	50.11	236,565	+0.34(+0.69%)
May 29, 2019	49.12	50.35	49.12	49.77	439,010	+0.05(+0.10%)
May 28, 2019	49.69	50.06	49.12	49.72	345,053	+0.13(+0.26%)
May 24, 2019	50.02	50.30	49.38	49.59	367,361	+0.07(+0.14%)
May 23, 2019	49.19	49.73	48.57	49.52	470,261	-0.61(-1.22%)
May 22, 2019	50.20	50.53	48.91	50.13	246,342	-0.79(-1.55%)
May 21, 2019	50.40	51.03	49.99	50.92	295,133	+1.38(+2.78%)
May 20, 2019	50.04	50.53	48.92	49.54	517,091	-1.55(-3.03%)
May 17, 2019	52.08	52.37	50.86	51.09	456,154	-1.40(-2.66%)
May 16, 2019	52.67	53.24	51.95	52.48	477,426	-0.51(-0.97%)
May 15, 2019	50.94	53.47	49.99	53.00	781,485	+5.23(+10.94%)
May 14, 2019	46.89	47.99	46.78	47.77	334,742	+1.24(+2.67%)
May 13, 2019	48.68	49.08	46.46	46.53	577,636	-3.61(-7.20%)
May 10, 2019	50.02	50.82	49.58	50.14	267,190	-0.41(-0.82%)
May 09, 2019	50.17	50.83	49.40	50.55	385,609	-0.46(-0.91%)
May 08, 2019	50.31	51.46	50.30	51.02	399,011	+0.37(+0.74%)
May 07, 2019	54.38	54.78	49.88	50.64	1,020,909	-2.51(-4.72%)
May 06, 2019	56.37	56.92	55.48	53.15	593,420	-4.85(-8.37%)
May 03, 2019	56.60	58.06	56.31	58.01	293,706	+1.55(+2.74%)
May 02, 2019	56.20	57.88	56.17	56.46	236,905	+0.24(+0.42%)