Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.767	9.654	8.688	9.161	395,391	-0.16(-1.69%)
Sep 29, 2004	8.806	9.782	8.796	9.319	600,439	+0.19(+2.05%)
Sep 28, 2004	8.895	9.141	8.836	9.131	134,062	+0.12(+1.31%)
Sep 27, 2004	9.013	9.151	8.885	9.013	115,605	-0.08(-0.87%)
Sep 24, 2004	9.674	9.674	8.983	9.092	152,315	-0.39(-4.16%)
Sep 23, 2004	9.496	9.644	9.230	9.486	105,262	+0.17(+1.80%)
Sep 22, 2004	9.861	9.861	9.319	9.319	318,422	-0.81(-7.98%)
Sep 21, 2004	9.950	10.18	9.822	10.13	175,943	+0.36(+3.63%)
Sep 20, 2004	9.940	10.22	9.684	9.772	188,416	-0.15(-1.49%)
Sep 17, 2004	9.693	9.930	9.131	9.920	342,963	+0.12(+1.21%)
Sep 16, 2004	9.624	9.881	9.506	9.802	156,270	+0.12(+1.22%)
Sep 15, 2004	10.16	10.16	9.526	9.684	177,464	-0.47(-4.66%)
Sep 14, 2004	10.02	10.29	9.792	10.16	202,411	-0.06(-0.58%)
Sep 13, 2004	9.713	10.27	9.654	10.22	318,422	+0.57(+5.93%)
Sep 10, 2004	9.427	9.792	9.171	9.644	309,904	+0.31(+3.27%)
Sep 09, 2004	8.905	9.477	8.697	9.338	258,084	+0.52(+5.93%)
Sep 08, 2004	8.855	9.122	8.678	8.816	185,983	-0.03(-0.33%)
Sep 07, 2004	8.944	9.072	8.707	8.845	265,284	+0.03(+0.34%)
Sep 03, 2004	9.309	9.516	8.806	8.816	334,445	-0.78(-8.12%)
Sep 02, 2004	9.565	9.634	9.427	9.595	135,380	-0.07(-0.71%)
Sep 01, 2004	9.536	10.28	9.477	9.664	238,107	+0.04(+0.41%)
Aug 31, 2004	9.841	9.841	9.309	9.624	202,309	-0.11(-1.11%)
Aug 30, 2004	10.02	10.16	9.723	9.733	170,873	-0.36(-3.61%)
Aug 27, 2004	9.723	10.20	9.723	10.10	183,042	+0.27(+2.71%)
Aug 26, 2004	9.792	9.851	9.654	9.832	257,780	-0.02(-0.20%)
Aug 25, 2004	9.664	10.03	9.605	9.851	314,062	+0.14(+1.42%)
Aug 24, 2004	10.14	10.14	9.615	9.713	183,853	-0.23(-2.28%)
Aug 23, 2004	9.920	10.18	9.782	9.940	210,422	+0.21(+2.13%)
Aug 20, 2004	9.664	9.871	9.538	9.733	239,729	+0.10(+1.02%)
Aug 19, 2004	9.891	9.891	9.467	9.634	597,498	-0.26(-2.59%)
Aug 18, 2004	9.348	9.989	9.348	9.891	328,664	+0.27(+2.77%)
Aug 17, 2004	9.171	9.782	9.013	9.624	402,186	+0.64(+7.13%)
Aug 16, 2004	8.875	9.161	8.796	8.983	151,909	+0.17(+1.90%)
Aug 13, 2004	8.875	8.875	8.648	8.816	152,315	+0.07(+0.79%)
Aug 12, 2004	9.053	9.053	8.717	8.747	261,025	-0.29(-3.17%)
Aug 11, 2004	9.171	9.191	8.836	9.033	330,287	-0.38(-4.08%)
Aug 10, 2004	9.319	9.496	9.200	9.417	189,836	+0.15(+1.60%)
Aug 09, 2004	9.240	9.437	9.151	9.269	208,293	+0.13(+1.40%)
Aug 06, 2004	9.260	9.565	9.082	9.141	311,121	-0.37(-3.94%)
Aug 05, 2004	9.684	9.812	9.437	9.516	240,033	-0.25(-2.53%)
Aug 04, 2004	9.437	9.999	9.417	9.762	267,109	+0.31(+3.23%)
Aug 03, 2004	9.861	9.861	9.447	9.457	547,200	-0.28(-2.84%)
Aug 02, 2004	9.832	9.979	9.299	9.733	468,507	+0.01(+0.10%)
Jul 30, 2004	9.674	9.871	9.417	9.723	310,107	-0.02(-0.20%)
Jul 29, 2004	9.319	9.782	9.210	9.743	350,467	+0.62(+6.81%)
Jul 28, 2004	9.082	9.417	8.895	9.122	612,000	-0.10(-1.07%)
Jul 27, 2004	8.737	9.338	8.737	9.220	584,011	+0.39(+4.47%)
Jul 26, 2004	8.776	9.003	8.619	8.826	853,960	+0.17(+1.94%)
Jul 23, 2004	8.875	8.974	8.431	8.658	759,853	-0.18(-2.01%)
Jul 22, 2004	8.481	8.974	7.800	8.836	2,706,085	-2.12(-19.35%)
Jul 21, 2004	12.56	13.03	10.96	10.96	1,097,239	-1.67(-13.20%)
Jul 20, 2004	12.16	12.67	12.15	12.62	351,786	+0.38(+3.14%)
Jul 19, 2004	12.25	12.38	11.91	12.24	465,160	+0.08(+0.65%)
Jul 16, 2004	12.54	12.73	12.13	12.16	318,422	-0.35(-2.76%)
Jul 15, 2004	12.55	12.69	12.35	12.50	279,278	+0.26(+2.09%)
Jul 14, 2004	12.00	12.50	11.96	12.25	386,366	-0.22(-1.74%)
Jul 13, 2004	12.74	13.10	12.44	12.46	453,498	-0.36(-2.77%)
Jul 12, 2004	13.26	13.71	12.26	12.82	888,338	-0.98(-7.08%)
Jul 09, 2004	13.81	14.07	13.58	13.80	205,453	+0.21(+1.52%)
Jul 08, 2004	13.81	13.84	13.46	13.59	317,205	-0.18(-1.29%)
Jul 07, 2004	13.76	14.37	13.75	13.77	429,160	-0.08(-0.57%)
Jul 06, 2004	14.84	14.86	13.71	13.85	431,594	-1.06(-7.14%)
Jul 02, 2004	15.28	15.28	14.76	14.91	431,898	-0.20(-1.31%)