Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	77.48	79.73	77.14	79.64	495,863	+2.41(+3.12%)
Sep 28, 2017	75.85	77.28	74.77	77.24	405,554	+1.37(+1.81%)
Sep 27, 2017		76.54		75.87	605,381	+4.44(+6.21%)
Sep 26, 2017	73.09	73.31	70.75	71.43	398,827	-1.20(-1.66%)
Sep 25, 2017	74.80	74.88	72.32	72.63	352,893	-2.46(-3.27%)
Sep 22, 2017	72.71	75.31	72.51	75.09	317,341	+2.26(+3.10%)
Sep 21, 2017	73.41	73.60	71.70	72.83	375,974	-0.53(-0.73%)
Sep 20, 2017	76.01	76.10	72.78	73.36	388,140	-2.70(-3.55%)
Sep 19, 2017	77.24	77.76	75.84	76.06	564,752	-1.17(-1.52%)
Sep 18, 2017	74.73	77.40	74.73	77.24	441,970	+2.50(+3.35%)
Sep 15, 2017	73.93	75.02	73.45	74.73	446,928	+0.49(+0.66%)
Sep 14, 2017	73.58	75.11	73.58	74.24	198,651	+0.30(+0.40%)
Sep 13, 2017	73.67	74.34	72.74	73.94	193,148	-0.11(-0.15%)
Sep 12, 2017	73.09	74.16	72.87	74.05	249,049	+1.08(+1.49%)
Sep 11, 2017	71.53	73.26	71.50	72.97	276,242	+2.39(+3.38%)
Sep 08, 2017	72.18	72.19	70.50	70.58	223,710	-2.08(-2.86%)
Sep 07, 2017	71.95	72.82	71.29	72.66	207,681	+0.81(+1.13%)
Sep 06, 2017	72.21	72.69	70.93	71.85	384,163	-0.17(-0.23%)
Sep 05, 2017		73.48	71.03	72.02	280,260	-1.51(-2.05%)
Sep 01, 2017	72.98	73.71	72.29	73.53	228,689	+1.01(+1.39%)
Aug 31, 2017	72.42	72.85	72.00	72.52	248,526	+0.47(+0.66%)
Aug 30, 2017	70.88	72.28	70.80	72.05	166,115	+1.17(+1.66%)
Aug 29, 2017	69.20	71.23	69.03	70.88	287,757	+0.75(+1.07%)
Aug 28, 2017	69.85	70.18	69.25	70.13	233,558	+0.56(+0.81%)
Aug 25, 2017	70.71	70.71	69.05	69.57	210,981	-0.68(-0.97%)
Aug 24, 2017	69.96	70.70	69.28	70.25	215,426	+0.69(+0.99%)
Aug 23, 2017	70.54	70.91	69.35	69.56	233,370	-1.84(-2.58%)
Aug 22, 2017	69.60	71.54	69.35	71.40	266,953	+2.27(+3.28%)
Aug 21, 2017	70.11	70.49	68.29	69.13	247,139	-0.97(-1.38%)
Aug 18, 2017	69.25	70.43	69.25	70.10	290,105	+0.70(+1.01%)
Aug 17, 2017	70.94	71.64	69.34	69.40	220,533	-2.04(-2.86%)
Aug 16, 2017	71.09	72.28	70.77	71.44	240,719	+0.59(+0.84%)
Aug 15, 2017	71.85	72.09	70.76	70.85	241,812	-0.76(-1.06%)
Aug 14, 2017	71.12	71.72	70.79	71.61	366,090	+1.42(+2.02%)
Aug 11, 2017	68.55	70.38	68.50	70.19	347,820	+1.70(+2.48%)
Aug 10, 2017	68.65	69.52	68.31	68.49	480,138	-0.75(-1.08%)
Aug 09, 2017	68.78	70.12	68.21	69.24	500,306	-0.50(-0.72%)
Aug 08, 2017	70.24	71.35	69.61	69.74	439,798	-0.62(-0.88%)
Aug 07, 2017	68.70	70.67	68.39	70.36	470,486	+2.01(+2.94%)
Aug 04, 2017		68.87	66.44	68.35	640,374	+0.77(+1.14%)
Aug 03, 2017	69.60	70.59	67.46	67.58	530,632	-2.10(-3.01%)
Aug 02, 2017	71.58	71.96	68.87	69.68	541,630	-1.71(-2.39%)
Aug 01, 2017	73.94	74.83	69.15	71.39	992,742	-0.16(-0.22%)
Jul 31, 2017	71.39	72.26	71.02	71.55	563,324	+0.37(+0.53%)
Jul 28, 2017	71.91	72.84	70.86	71.17	398,290	-1.12(-1.55%)
Jul 27, 2017	74.69	74.74	71.45	72.30	479,893	-2.02(-2.72%)
Jul 26, 2017	73.80	75.11	73.69	74.32	347,376	+0.78(+1.06%)
Jul 25, 2017	74.07	74.07	72.58	73.54	327,371	-0.43(-0.59%)
Jul 24, 2017	73.62	74.55	73.49	73.97	378,924	+0.00(+0.00%)
Jul 21, 2017	74.78	74.78	73.02	73.97	353,603	-0.75(-1.00%)
Jul 20, 2017		75.32	74.06	74.72	494,693	-0.34(-0.45%)
Jul 19, 2017	72.78	75.07	72.73	75.06	625,560	+2.76(+3.82%)
Jul 18, 2017	70.86	72.38	70.08	72.30	473,573	+1.27(+1.79%)
Jul 17, 2017	70.78	71.25	70.02	71.03	312,841	+0.42(+0.60%)
Jul 14, 2017	70.03	70.66	69.04	70.60	362,295	+0.94(+1.34%)
Jul 13, 2017	69.96	70.18	69.01	69.66	318,515	-0.20(-0.28%)
Jul 12, 2017	69.02	70.68	68.83	69.86	559,371	+1.75(+2.56%)
Jul 11, 2017	67.35	69.12	67.20	68.12	581,584	+0.70(+1.04%)
Jul 10, 2017	65.75	67.83	65.65	67.42	626,597	+1.37(+2.08%)
Jul 07, 2017	65.39	66.42	64.77	66.04	442,165	+1.61(+2.49%)
Jul 06, 2017	64.05	65.40	63.22	64.44	507,576	-0.45(-0.70%)
Jul 05, 2017	62.78	65.43	62.78	64.89	612,525	+1.25(+1.97%)