Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	50.16	51.21	49.72	50.93	226,022	+1.33(+2.68%)
Aug 29, 2019	48.58	49.70	48.58	49.60	130,785	+2.01(+4.23%)
Aug 28, 2019	46.62	47.80	46.14	47.58	180,362	+0.82(+1.75%)
Aug 27, 2019	47.45	48.06	46.67	46.76	340,755	-0.40(-0.86%)
Aug 26, 2019	47.74	48.05	47.00	47.17	118,216	+0.02(+0.04%)
Aug 23, 2019	48.79	49.08	46.96	47.15	140,237	-2.06(-4.19%)
Aug 22, 2019	49.61	49.85	48.82	49.21	111,894	-0.18(-0.36%)
Aug 21, 2019	48.88	49.43	48.45	49.39	250,702	+1.30(+2.71%)
Aug 20, 2019	48.75	49.27	47.94	48.09	188,877	-0.73(-1.49%)
Aug 19, 2019	48.61	49.01	48.03	48.82	241,580	+1.37(+2.89%)
Aug 16, 2019	47.10	47.95	46.71	47.45	199,049	+0.66(+1.41%)
Aug 15, 2019	47.04	47.40	46.40	46.78	205,439	+0.02(+0.04%)
Aug 14, 2019	46.60	47.24	46.16	46.76	381,008	-1.33(-2.77%)
Aug 13, 2019	47.39	49.31	47.24	48.10	194,423	+0.46(+0.97%)
Aug 12, 2019	47.56	48.07	46.99	47.63	158,718	-0.19(-0.39%)
Aug 09, 2019	49.07	49.31	47.31	47.82	281,286	-1.79(-3.60%)
Aug 08, 2019	47.91	49.80	47.91	49.61	342,419	+1.89(+3.97%)
Aug 07, 2019	47.45	47.76	45.93	47.71	509,438	-0.60(-1.25%)
Aug 06, 2019	53.24	53.25	47.92	48.31	706,426	-2.28(-4.50%)
Aug 05, 2019	52.24	52.85	50.34	50.59	514,619	-2.91(-5.44%)
Aug 02, 2019	55.31	55.81	53.13	53.50	332,594	-2.17(-3.90%)
Aug 01, 2019	57.63	59.11	55.01	55.67	249,903	-1.92(-3.34%)
Jul 31, 2019	58.47	58.79	57.04	57.59	322,918	-0.87(-1.48%)
Jul 30, 2019	57.57	58.97	56.94	58.46	256,675	+0.25(+0.42%)
Jul 29, 2019	58.25	58.44	57.75	58.21	159,793	-0.52(-0.89%)
Jul 26, 2019	58.47	59.04	58.10	58.74	130,097	+0.61(+1.05%)
Jul 25, 2019	59.36	59.70	58.08	58.13	204,478	-1.59(-2.66%)
Jul 24, 2019	57.19	59.92	57.18	59.71	293,507	+2.33(+4.06%)
Jul 23, 2019	56.51	57.40	55.10	57.39	213,817	+1.29(+2.30%)
Jul 22, 2019	54.98	56.30	54.69	56.09	169,255	+1.30(+2.38%)
Jul 19, 2019	55.25	56.06	54.65	54.79	206,553	-0.19(-0.34%)
Jul 18, 2019	53.20	55.66	53.20	54.98	348,727	+1.66(+3.11%)
Jul 17, 2019	52.76	53.70	52.34	53.32	228,465	+0.98(+1.87%)
Jul 16, 2019	52.76	53.15	52.08	52.35	196,123	-0.76(-1.43%)
Jul 15, 2019	52.89	53.37	52.49	53.11	189,095	+0.36(+0.67%)
Jul 12, 2019	51.73	53.06	51.55	52.75	196,616	+1.42(+2.77%)
Jul 11, 2019	52.40	52.93	51.11	51.33	243,306	-1.08(-2.05%)
Jul 10, 2019	51.63	52.97	51.63	52.41	217,138	+1.03(+2.00%)
Jul 09, 2019	50.62	51.44	50.40	51.38	456,362	+0.31(+0.60%)
Jul 08, 2019	52.76	53.06	50.57	51.07	592,396	-3.45(-6.33%)
Jul 05, 2019	54.13	54.53	53.47	54.53	169,947	-0.06(-0.11%)
Jul 03, 2019	55.53	55.53	54.32	54.59	243,666	-0.71(-1.28%)
Jul 02, 2019	56.30	56.51	54.78	55.30	589,786	-1.25(-2.21%)
Jul 01, 2019	57.21	57.46	55.77	56.55	279,708	+1.06(+1.90%)
Jun 28, 2019	55.95	56.68	55.41	55.49	360,784	-0.16(-0.28%)
Jun 27, 2019	54.00	55.68	53.66	55.65	465,565	+1.73(+3.20%)
Jun 26, 2019	53.88	54.43	53.21	53.92	314,373	+0.73(+1.37%)
Jun 25, 2019	52.66	53.32	52.38	53.19	554,627	+0.46(+0.88%)
Jun 24, 2019	52.67	52.99	52.38	52.73	313,677	+0.10(+0.19%)
Jun 21, 2019	52.80	53.72	52.46	52.63	440,688	-0.51(-0.96%)
Jun 20, 2019	53.51	53.81	52.38	53.15	214,426	+0.50(+0.96%)
Jun 19, 2019	52.08	52.77	51.75	52.64	231,803	+0.66(+1.27%)
Jun 18, 2019	50.86	52.85	50.65	51.98	208,949	+1.84(+3.68%)
Jun 17, 2019	50.85	51.12	50.09	50.14	283,139	-0.55(-1.09%)
Jun 14, 2019	50.80	50.92	49.43	50.69	297,408	-0.89(-1.72%)
Jun 13, 2019	52.13	52.57	51.16	51.58	302,969	-0.09(-0.17%)
Jun 12, 2019	53.79	53.79	51.62	51.67	184,214	-2.71(-4.99%)
Jun 11, 2019	56.18	56.25	54.29	54.38	377,515	-0.97(-1.75%)
Jun 10, 2019	53.58	55.58	53.51	55.34	276,301	+2.21(+4.16%)
Jun 07, 2019	52.79	53.37	52.32	53.14	173,192	+0.56(+1.07%)
Jun 06, 2019	51.61	52.85	50.80	52.57	291,567	+1.08(+2.11%)
Jun 05, 2019	51.47	52.03	50.33	51.49	178,594	+0.34(+0.66%)
Jun 04, 2019	49.69	51.18	49.59	51.15	220,245	+1.74(+3.51%)