Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.99	14.99	14.35	14.57	531,112	-0.77(-5.01%)
Jul 30, 2002	14.45	15.73	13.96	15.33	576,474	+1.08(+7.61%)
Jul 29, 2002	13.91	14.53	13.72	14.25	472,768	+0.44(+3.21%)
Jul 26, 2002	14.01	14.14	13.03	13.81	575,574	+0.56(+4.24%)
Jul 25, 2002	13.67	13.78	12.33	13.24	1,155,623	-0.53(-3.87%)
Jul 24, 2002	14.40	14.41	12.52	13.78	1,861,895	-0.42(-2.99%)
Jul 23, 2002	15.78	15.79	14.11	14.20	655,708	-1.56(-9.89%)
Jul 22, 2002	17.48	17.70	15.48	15.76	929,226	-1.83(-10.43%)
Jul 19, 2002	17.47	17.75	16.91	17.59	684,962	-1.37(-7.23%)
Jul 17, 2002	20.17	21.50	18.56	18.96	715,484	+0.84(+4.62%)
Jul 12, 2002	18.28	18.57	17.70	18.13	504,570	+0.22(+1.21%)
Jul 11, 2002	17.05	18.18	16.69	17.91	332,797	+0.84(+4.91%)
Jul 10, 2002	17.12	18.00	16.84	17.07	753,205	+0.06(+0.35%)
Jul 09, 2002	19.78	19.36	17.49	17.01	1,069,982	-2.77(-14.01%)
Jul 08, 2002	20.93	21.20	20.09	19.78	324,381	-1.14(-5.47%)
Jul 05, 2002	19.33	21.05	19.08	20.93	146,625	+1.64(+8.49%)
Jul 04, 2002	19.08	19.53	18.25	19.29	654,542	+0.00(+0.00%)
Jul 03, 2002	19.08	19.53	18.25	19.29	654,542	+0.14(+0.72%)
Jul 02, 2002	20.15	20.25	18.93	19.15	547,057	-1.14(-5.64%)
Jul 01, 2002	21.92	22.09	19.98	20.30	903,279	-1.58(-7.21%)
Jun 28, 2002	22.19	22.69	21.79	21.87	1,113,787	-0.05(-0.22%)
Jun 27, 2002	22.67	23.25	21.86	21.92	788,391	-0.33(-1.46%)
Jun 26, 2002	21.17	22.68	21.15	22.25	430,548	+0.35(+1.58%)
Jun 25, 2002	23.52	24.08	21.31	21.90	940,493	+0.60(+2.82%)
Jun 21, 2002	22.53	22.54	21.76	21.30	882,289	-0.63(-2.88%)
Jun 20, 2002	22.54	23.42	21.93	21.93	982,067	-0.85(-3.72%)
Jun 19, 2002	24.46	24.47	22.68	22.78	1,801,082	-1.81(-7.38%)
Jun 18, 2002	25.55	26.77	24.49	24.60	1,232,730	-0.60(-2.39%)
Jun 17, 2002	24.37	25.57	24.36	25.20	919,401	+0.96(+3.95%)
Jun 14, 2002	23.87	24.70	23.42	24.24	1,118,857	-0.91(-3.61%)
Jun 12, 2002	25.43	26.08	24.65	25.15	562,774	-0.67(-2.60%)
Jun 11, 2002	26.94	27.86	25.74	25.82	417,974	-0.87(-3.25%)
Jun 10, 2002	25.99	27.06	25.54	26.69	401,547	+1.14(+4.48%)
Jun 07, 2002	24.95	26.21	24.61	25.54	625,136	-0.78(-2.96%)
Jun 06, 2002	27.47	27.47	25.89	26.32	389,278	-1.15(-4.20%)
Jun 05, 2002	28.06	28.85	27.12	27.48	212,232	-2.41(-8.05%)
May 31, 2002	29.73	30.77	29.68	29.88	529,109	-1.02(-3.29%)
May 28, 2002	29.73	30.90	29.59	30.90	307,853	+1.43(+4.85%)
May 27, 2002	32.25	32.25	29.15	29.47	960,063	+0.00(+0.00%)
May 24, 2002	32.25	32.25	29.15	29.47	958,948	-3.82(-11.47%)
May 23, 2002	33.63	33.92	32.06	33.28	286,660	-0.31(-0.91%)
May 22, 2002	33.63	34.21	32.97	33.59	171,164	-0.10(-0.29%)
May 21, 2002	36.28	36.39	33.64	33.69	246,606	-2.60(-7.17%)
May 20, 2002	36.26	36.48	35.60	36.29	299,943	-0.35(-0.94%)
May 17, 2002	36.89	37.45	36.34	36.64	314,951	-0.19(-0.51%)
May 16, 2002	36.83	37.48	36.34	36.82	261,918	-0.17(-0.45%)
May 15, 2002	35.75	38.30	34.48	36.99	1,523,041	+1.59(+4.48%)
May 14, 2002	33.58	35.59	33.57	35.40	621,790	+2.44(+7.39%)
May 13, 2002	30.73	32.99	30.73	32.97	463,199	+2.27(+7.39%)
May 10, 2002	32.75	33.20	29.95	30.70	442,209	-2.10(-6.40%)
May 09, 2002	33.91	34.99	32.29	32.80	494,227	-1.67(-4.84%)
May 08, 2002	31.21	34.61	31.16	34.47	425,782	+3.71(+12.06%)
May 07, 2002	31.16	31.81	28.77	30.76	654,542	-0.06(-0.19%)
May 06, 2002	30.90	31.93	30.82	30.82	348,616	-0.12(-0.38%)
May 03, 2002	32.87	32.88	30.57	30.94	606,478	-1.46(-4.51%)
May 02, 2002	34.78	35.83	32.32	32.40	515,015	-2.38(-6.83%)
May 01, 2002	33.92	35.35	33.04	34.77	214,665	+0.45(+1.32%)
Apr 30, 2002	33.58	35.60	33.49	34.32	459,143	+0.60(+1.78%)
Apr 29, 2002	33.23	34.57	32.84	33.72	268,306	+0.43(+1.30%)
Apr 26, 2002	35.32	36.31	32.77	33.28	653,224	-2.05(-5.80%)
Apr 25, 2002	34.57	35.90	33.78	35.33	177,451	+0.77(+2.22%)
Apr 24, 2002	35.38	36.49	34.42	34.57	318,601	-0.42(-1.21%)
Apr 23, 2002	35.21	36.24	34.81	34.99	312,111	-0.13(-0.37%)
Apr 22, 2002	36.03	36.09	34.47	35.12	241,334	-1.08(-3.00%)
Apr 19, 2002	36.59	36.96	36.10	36.20	231,498	-0.29(-0.78%)
Apr 18, 2002	37.57	38.01	35.85	36.49	715,586	-0.79(-2.12%)
Apr 17, 2002	37.48	39.01	36.98	37.28	648,965	-0.74(-1.95%)
Apr 16, 2002	34.27	38.20	34.23	38.02	1,087,625	+4.02(+11.84%)
Apr 15, 2002	33.48	34.52	33.48	33.99	1,021,512	+0.61(+1.83%)
Apr 12, 2002	32.20	33.82	31.90	33.38	296,191	+1.27(+3.96%)
Apr 11, 2002	32.76	32.94	32.05	32.11	118,841	-0.64(-1.95%)
Apr 10, 2002	32.39	33.19	31.89	32.75	198,542	+0.38(+1.19%)
Apr 09, 2002	33.44	33.98	31.80	32.37	257,558	-1.08(-3.24%)
Apr 08, 2002	33.19	33.61	32.67	33.45	356,018	-0.19(-0.56%)
Apr 05, 2002	34.31	34.66	33.38	33.64	221,459	-0.63(-1.84%)
Apr 04, 2002	33.76	34.76	33.50	34.27	179,175	+0.57(+1.70%)
Apr 03, 2002	34.55	35.23	33.11	33.70	161,126	-0.98(-2.82%)
Apr 02, 2002	35.46	35.46	34.57	34.67	236,669	-0.63(-1.79%)
Apr 01, 2002	35.51	35.78	34.45	35.31	316,776	-0.16(-0.44%)
Mar 29, 2002	33.72	36.07	33.53	35.46	780,786	+0.00(+0.00%)
Mar 28, 2002	33.72	36.07	33.53	35.46	780,786	+1.76(+5.21%)
Mar 27, 2002	32.35	33.80	32.35	33.71	200,266	+1.40(+4.33%)
Mar 26, 2002	33.07	33.53	31.67	32.31	572,103	-0.57(-1.74%)
Mar 25, 2002	33.85	34.81	32.56	32.88	236,872	-1.16(-3.42%)
Mar 22, 2002	33.50	34.48	32.94	34.04	223,284	+0.51(+1.53%)
Mar 21, 2002	32.62	33.63	32.15	33.53	175,524	+1.05(+3.22%)
Mar 20, 2002	33.50	33.50	32.28	32.48	176,538	-1.02(-3.03%)
Mar 19, 2002	33.14	33.66	32.99	33.50	205,235	+0.40(+1.22%)
Mar 18, 2002	32.30	33.66	32.08	33.10	547,260	+0.96(+2.98%)
Mar 15, 2002	30.59	32.75	30.51	32.14	252,995	+1.51(+4.93%)
Mar 14, 2002	30.58	31.19	29.62	30.63	390,089	+0.06(+0.19%)
Mar 13, 2002	31.35	31.51	30.53	30.57	475,874	-1.26(-3.97%)
Mar 12, 2002	31.42	32.79	30.94	31.83	852,477	-0.16(-0.49%)
Mar 11, 2002	33.66	33.68	31.64	31.99	421,726	-1.78(-5.26%)
Mar 08, 2002	32.45	34.52	32.44	33.77	719,439	+1.47(+4.55%)
Mar 07, 2002	30.97	32.34	30.92	32.30	829,053	+1.61(+5.24%)
Mar 06, 2002	28.80	31.07	28.45	30.69	785,654	+1.62(+5.56%)
Mar 05, 2002	28.99	29.32	28.35	29.07	389,785	-0.07(-0.24%)
Mar 04, 2002	30.03	30.67	29.00	29.14	765,171	-0.97(-3.21%)
Mar 01, 2002	24.78	30.23	24.78	30.11	1,093,507	+5.36(+21.63%)
Feb 28, 2002	26.05	26.70	24.75	24.75	223,791	-1.20(-4.64%)
Feb 27, 2002	26.45	27.49	25.94	25.96	287,471	-0.44(-1.68%)
Feb 26, 2002	26.74	26.98	25.71	26.40	323,773	-0.32(-1.18%)
Feb 25, 2002	25.70	27.06	25.39	26.72	398,708	+0.98(+3.79%)
Feb 22, 2002	25.25	26.08	24.85	25.74	250,257	+0.48(+1.91%)
Feb 21, 2002	26.69	26.78	25.24	25.26	169,745	-1.44(-5.39%)
Feb 20, 2002	25.44	27.19	25.15	26.70	451,335	+1.30(+5.13%)
Feb 19, 2002	26.60	26.60	25.39	25.39	165,993	-1.20(-4.52%)
Feb 18, 2002	26.46	26.92	26.05	26.60	277,939	+0.00(+0.00%)
Feb 15, 2002	26.46	26.92	26.05	26.60	276,824	+0.08(+0.30%)
Feb 14, 2002	28.39	28.82	26.19	26.52	1,373,069	-2.02(-7.08%)
Feb 13, 2002	23.95	28.81	23.93	28.54	917,576	+3.98(+16.22%)
Feb 12, 2002	24.60	24.83	24.16	24.56	131,009	-0.01(-0.04%)
Feb 11, 2002	24.02	24.93	24.01	24.57	151,290	+0.51(+2.13%)
Feb 08, 2002	24.38	24.56	23.28	24.05	644,402	-0.26(-1.06%)
Feb 07, 2002	25.89	25.89	24.30	24.31	194,284	-1.54(-5.95%)
Feb 06, 2002	24.97	25.89	24.90	25.85	343,546	+0.99(+3.97%)
Feb 05, 2002	24.75	25.01	23.77	24.86	243,057	-0.09(-0.36%)
Feb 04, 2002	24.51	25.41	24.51	24.95	194,385	+0.38(+1.57%)
Feb 01, 2002	25.34	25.50	24.41	24.57	418,684	-0.78(-3.07%)
Jan 31, 2002	25.74	25.89	24.99	25.34	362,001	-0.21(-0.81%)
Jan 30, 2002	25.29	26.05	24.65	25.55	263,439	+0.46(+1.85%)
Jan 29, 2002	25.94	26.30	24.76	25.09	123,404	-0.80(-3.09%)
Jan 28, 2002	26.13	27.02	25.30	25.89	223,183	-0.25(-0.94%)
Jan 25, 2002	25.39	26.70	25.20	26.13	125,838	+0.73(+2.87%)
Jan 24, 2002	25.71	26.63	24.79	25.40	185,969	-0.24(-0.92%)
Jan 23, 2002	24.85	25.64	24.42	25.64	208,581	+1.28(+5.26%)
Jan 22, 2002	24.54	25.02	24.14	24.36	307,143	-0.27(-1.08%)
Jan 21, 2002	24.01	24.80	23.32	24.62	349,021	+0.00(+0.00%)
Jan 18, 2002	24.01	24.80	23.32	24.62	348,210	+0.61(+2.55%)
Jan 17, 2002	24.16	24.34	23.18	24.01	619,255	+0.09(+0.37%)
Jan 16, 2002	25.10	25.10	23.67	23.92	437,849	-2.17(-8.31%)
Jan 15, 2002	27.52	27.53	25.28	26.09	550,404	-1.25(-4.58%)
Jan 14, 2002	27.81	27.96	27.07	27.35	259,282	-0.66(-2.36%)
Jan 11, 2002	28.90	29.75	27.45	28.01	650,993	-0.89(-3.07%)
Jan 10, 2002	29.26	29.26	28.43	28.90	178,364	+2.62(+9.98%)