Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	71.25	72.12	70.88	71.41	564,393	+0.37(+0.53%)
Jul 28, 2017	71.78	72.70	70.72	71.04	399,046	-1.12(-1.56%)
Jul 27, 2017	74.55	74.60	71.31	72.16	480,804	-2.02(-2.72%)
Jul 26, 2017	73.66	74.97	73.55	74.18	348,035	+0.78(+1.06%)
Jul 25, 2017	73.93	73.93	72.45	73.40	327,993	-0.43(-0.59%)
Jul 24, 2017	73.48	74.40	73.35	73.83	379,644	+0.00(+0.00%)
Jul 21, 2017	74.64	74.64	72.88	73.83	354,274	-0.75(-1.00%)
Jul 20, 2017		75.18	73.92	74.58	495,632	-0.33(-0.45%)
Jul 19, 2017	72.64	74.93	72.59	74.92	626,747	+2.76(+3.82%)
Jul 18, 2017	70.72	72.24	69.95	72.16	474,472	+1.27(+1.79%)
Jul 17, 2017	70.64	71.12	69.89	70.89	313,434	+0.42(+0.60%)
Jul 14, 2017	69.90	70.53	68.91	70.47	362,982	+0.94(+1.34%)
Jul 13, 2017	69.83	70.04	68.88	69.53	319,120	-0.20(-0.28%)
Jul 12, 2017	68.89	70.55	68.70	69.73	560,433	+1.74(+2.56%)
Jul 11, 2017	67.22	68.99	67.07	67.99	582,688	+0.70(+1.04%)
Jul 10, 2017	65.62	67.70	65.53	67.29	627,787	+1.37(+2.08%)
Jul 07, 2017	65.27	66.29	64.65	65.92	443,005	+1.60(+2.49%)
Jul 06, 2017	63.93	65.27	63.10	64.32	508,539	-0.45(-0.70%)
Jul 05, 2017	62.66	65.31	62.66	64.77	613,687	+1.25(+1.97%)
Jul 03, 2017	63.92	64.79	63.27	63.52	301,342	-0.16(-0.25%)
Jun 30, 2017	64.36	65.32	63.65	63.68	347,372	-0.47(-0.74%)
Jun 29, 2017	67.24	67.65	62.81	64.15	838,400	-3.58(-5.29%)
Jun 28, 2017	65.00	67.77	63.98	67.73	679,843	+2.98(+4.61%)
Jun 27, 2017	66.83	67.03	64.73	64.75	516,814	-2.52(-3.75%)
Jun 26, 2017	68.23	68.81	66.18	67.27	528,587	-0.70(-1.03%)
Jun 23, 2017		68.88		67.97	633,430	+0.53(+0.79%)
Jun 22, 2017	68.87	69.14	66.39	67.44	719,137	-1.49(-2.16%)
Jun 21, 2017	68.97	69.73	68.53	68.92	561,606	-0.52(-0.75%)
Jun 20, 2017	71.45	72.14	68.72	69.44	690,875	-1.96(-2.74%)
Jun 19, 2017	71.36	72.54	70.67	71.40	409,096	+0.67(+0.95%)
Jun 16, 2017	70.67	72.33	70.15	70.73	597,442	-0.24(-0.33%)
Jun 15, 2017	72.02	72.43	70.33	70.97	1,033,887	-3.10(-4.19%)
Jun 14, 2017	77.20	77.20	72.70	74.07	514,587	-2.96(-3.85%)
Jun 13, 2017	77.69	79.34	76.29	77.03	476,024	+0.11(+0.14%)
Jun 12, 2017	78.12	78.14	71.51	76.92	1,456,304	-2.50(-3.15%)
Jun 09, 2017	84.09	84.90	77.91	79.42	984,384	-4.37(-5.22%)
Jun 08, 2017	80.94	83.87	80.47	83.79	454,219	+3.03(+3.75%)
Jun 07, 2017	79.34	80.90	79.03	80.76	314,652	+1.82(+2.31%)
Jun 06, 2017	77.88	79.75	77.18	78.94	239,876	+0.65(+0.83%)
Jun 05, 2017	78.27	79.56	78.10	78.29	213,570	+0.14(+0.18%)
Jun 02, 2017	76.91	78.90	76.91	78.15	339,116	+1.27(+1.65%)
Jun 01, 2017	75.75	76.91	75.34	76.88	361,992	+1.16(+1.53%)
May 31, 2017	76.39	76.43	74.93	75.72	285,712	-0.22(-0.29%)
May 30, 2017	76.25	76.47	75.20	75.94	345,026	-0.31(-0.40%)
May 26, 2017	75.24	76.31	74.81	76.25	347,262	+0.66(+0.87%)
May 25, 2017	76.82	76.96	75.24	75.59	364,695	-0.93(-1.21%)
May 24, 2017	76.27	76.66	75.51	76.51	270,219	+0.60(+0.79%)
May 23, 2017	76.60	76.60	74.59	75.91	333,615	-0.47(-0.62%)
May 22, 2017	75.26	76.60	74.99	76.38	297,789	+1.40(+1.86%)
May 19, 2017	75.54	76.18	74.88	74.99	381,851	-0.01(-0.01%)
May 18, 2017	73.24	75.55	72.16	75.00	501,138	+1.49(+2.02%)
May 17, 2017	76.76	76.91	73.49	73.51	655,046	-4.45(-5.71%)
May 16, 2017	77.76	78.24	76.84	77.96	387,952	+0.59(+0.76%)
May 15, 2017	76.48	77.99	76.41	77.37	334,022	+0.99(+1.30%)
May 12, 2017	77.17	77.31	76.11	76.37	351,584	-1.04(-1.35%)
May 11, 2017	76.95	77.68	76.21	77.42	352,321	+0.39(+0.51%)
May 10, 2017	75.01	77.09	74.60	77.02	669,820	+2.53(+3.40%)
May 09, 2017	73.58	75.36	73.56	74.49	402,377	+0.93(+1.27%)
May 08, 2017	73.32	74.39	73.22	73.56	418,587	+0.18(+0.24%)
May 05, 2017	73.27	73.48	71.88	73.38	237,615	+0.26(+0.35%)
May 04, 2017	72.31	73.17	71.61	73.12	478,376	+0.96(+1.34%)
May 03, 2017	72.88	73.27	71.46	72.16	574,167	-0.71(-0.97%)
May 02, 2017	69.79	73.17	67.10	72.87	1,082,116	-0.03(-0.04%)