Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.00	51.19	49.98	50.93	342,355	-0.06(-0.12%)
Sep 27, 2018	50.08	51.05	49.80	50.99	306,681	+1.14(+2.29%)
Sep 26, 2018	50.18	50.71	49.45	49.85	374,841	-0.54(-1.08%)
Sep 25, 2018	52.81	52.81	50.29	50.39	552,651	-2.86(-5.37%)
Sep 24, 2018	53.24	53.34	52.40	53.25	505,533	-0.07(-0.13%)
Sep 21, 2018	51.94	53.51	51.94	53.32	696,270	+1.26(+2.42%)
Sep 20, 2018	52.33	52.77	51.75	52.06	608,647	+0.20(+0.38%)
Sep 19, 2018	52.41	52.56	51.31	51.86	252,782	-0.39(-0.75%)
Sep 18, 2018	52.67	52.74	51.95	52.25	344,192	-0.11(-0.21%)
Sep 17, 2018	53.15	53.15	51.79	52.36	355,274	-0.58(-1.10%)
Sep 14, 2018	52.72	53.14	52.38	52.94	340,833	+0.52(+1.00%)
Sep 13, 2018	52.00	52.96	51.59	52.42	397,974	+0.99(+1.92%)
Sep 12, 2018	52.78	53.08	51.22	51.44	681,062	-1.84(-3.46%)
Sep 11, 2018	54.48	54.83	53.04	53.28	412,489	-1.60(-2.91%)
Sep 10, 2018	55.78	55.78	54.19	54.88	336,959	-0.41(-0.75%)
Sep 07, 2018	54.24	55.55	54.14	55.29	403,504	+1.04(+1.91%)
Sep 06, 2018	60.72	61.14	54.22	54.26	906,305	-6.78(-11.11%)
Sep 05, 2018	58.59	61.07	58.39	61.04	763,187	+2.72(+4.67%)
Sep 04, 2018	58.45	58.71	57.37	58.32	467,279	-0.43(-0.74%)
Aug 31, 2018		58.75	58.75	58.75	0	+0.44(+0.76%)
Aug 30, 2018	58.14	58.93	58.08	58.31	467,261	+0.15(+0.25%)
Aug 29, 2018	58.92	58.95	58.03	58.16	424,858	-0.67(-1.14%)
Aug 28, 2018	58.82	59.38	58.29	58.83	265,583	+0.30(+0.51%)
Aug 27, 2018	57.56	59.37	57.46	58.54	303,548	+1.30(+2.27%)
Aug 24, 2018	57.73	57.93	56.94	57.23	266,805	-0.16(-0.27%)
Aug 23, 2018	57.81	58.51	57.35	57.39	306,151	-0.31(-0.53%)
Aug 22, 2018	57.42	58.09	57.22	57.70	290,174	+0.06(+0.10%)
Aug 21, 2018	56.86	58.21	56.86	57.64	323,038	+0.95(+1.67%)
Aug 20, 2018	56.80	57.19	56.27	56.69	253,995	-0.09(-0.16%)
Aug 17, 2018	57.35	57.81	55.93	56.78	549,126	-1.08(-1.87%)
Aug 16, 2018	58.71	58.95	57.70	57.87	326,602	-0.44(-0.76%)
Aug 15, 2018	58.81	59.28	57.79	58.31	361,074	-0.90(-1.52%)
Aug 14, 2018	59.03	59.87	59.03	59.21	435,300	+0.46(+0.79%)
Aug 13, 2018	58.90	59.31	58.57	58.74	336,496	+0.04(+0.07%)
Aug 10, 2018	59.65	59.78	58.27	58.70	368,112	-1.50(-2.49%)
Aug 09, 2018	61.36	61.40	60.09	60.20	472,215	-1.27(-2.07%)
Aug 08, 2018	60.29	61.50	60.19	61.47	360,511	+0.95(+1.56%)
Aug 07, 2018	60.68	60.91	60.14	60.53	273,067	+0.10(+0.16%)
Aug 06, 2018	59.67	60.59	59.00	60.43	480,360	+0.78(+1.31%)
Aug 03, 2018	59.52	59.94	58.67	59.65	411,312	+0.43(+0.73%)
Aug 02, 2018	58.70	59.76	58.21	59.22	522,921	+0.15(+0.25%)
Aug 01, 2018	60.31	60.90	58.48	59.07	951,998	-1.32(-2.19%)
Jul 31, 2018	56.95	63.36	56.95	60.39	1,248,071	+0.95(+1.59%)
Jul 30, 2018	59.18	60.28	59.14	59.44	887,783	+0.28(+0.47%)
Jul 27, 2018	58.34	59.99	58.34	59.17	393,566	+1.59(+2.76%)
Jul 26, 2018	56.62	58.18	56.62	57.58	321,596	+0.93(+1.64%)
Jul 25, 2018	58.00	58.13	55.44	56.65	471,009	-1.36(-2.35%)
Jul 24, 2018	58.88	59.50	57.87	58.01	520,235	-0.50(-0.86%)
Jul 23, 2018	58.77	58.87	57.30	58.52	246,981	-0.49(-0.84%)
Jul 20, 2018	59.53	59.87	58.86	59.01	275,655	-0.61(-1.03%)
Jul 19, 2018	59.98	60.65	59.39	59.62	546,337	-0.43(-0.72%)
Jul 18, 2018	59.82	60.30	59.17	60.05	1,042,309	+0.94(+1.58%)
Jul 17, 2018	58.23	59.43	58.23	59.12	465,802	+0.98(+1.68%)
Jul 16, 2018	58.23	58.86	58.07	58.14	352,063	-0.18(-0.30%)
Jul 13, 2018	58.88	59.50	58.29	58.32	310,712	-0.67(-1.14%)
Jul 12, 2018	58.54	59.76	58.32	58.99	392,163	+0.68(+1.17%)
Jul 11, 2018	59.76	60.01	58.28	58.31	320,587	-2.08(-3.45%)
Jul 10, 2018	60.20	60.70	60.10	60.39	197,200	+0.11(+0.18%)
Jul 09, 2018	60.27	60.69	59.00	60.28	282,378	-0.03(-0.05%)
Jul 06, 2018		60.38	58.35	60.31	235,287	+0.88(+1.48%)
Jul 05, 2018	58.61	59.67	58.26	59.43	357,123	+2.68(+4.73%)
Jul 03, 2018		56.75	56.75	56.75	0	-1.26(-2.18%)