Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	71.61	74.32	68.12	70.01	782,149	-1.10(-1.55%)
Jan 30, 2018	71.59	73.22	70.75	71.12	584,477	-1.88(-2.58%)
Jan 29, 2018	72.42	73.25	70.68	73.00	489,342	+0.50(+0.69%)
Jan 26, 2018	71.72	72.59	71.27	72.49	338,384	+1.54(+2.16%)
Jan 25, 2018	74.82	74.82	70.72	70.96	459,441	-2.64(-3.58%)
Jan 24, 2018	75.97	76.04	72.74	73.60	431,348	-2.29(-3.02%)
Jan 23, 2018	75.84	76.77	74.99	75.89	329,181	+0.47(+0.63%)
Jan 22, 2018	76.12	76.44	75.07	75.42	517,835	-0.90(-1.17%)
Jan 19, 2018	74.60	76.53	74.21	76.31	604,267	+1.92(+2.58%)
Jan 18, 2018	73.82	75.59	73.74	74.39	612,517	+0.56(+0.76%)
Jan 17, 2018	71.49	73.83	71.10	73.83	665,279	+3.12(+4.41%)
Jan 16, 2018	70.80	71.45	70.06	70.71	447,791	+0.60(+0.86%)
Jan 12, 2018		70.11	70.11	70.11	0	+0.61(+0.88%)
Jan 11, 2018	67.72	69.81	67.72	69.50	529,799	+2.30(+3.43%)
Jan 10, 2018	67.26	68.03	66.51	67.20	597,224	-0.72(-1.06%)
Jan 09, 2018	70.82	70.95	67.80	67.92	530,270	-2.60(-3.69%)
Jan 08, 2018	70.67	71.49	69.91	70.52	514,824	-0.21(-0.29%)
Jan 05, 2018	67.02	70.90	66.75	70.72	671,379	+3.83(+5.72%)
Jan 04, 2018	67.82	68.32	66.20	66.89	856,841	-0.95(-1.39%)
Jan 03, 2018	68.72	69.17	67.52	67.84	508,096	-0.48(-0.71%)
Jan 02, 2018	66.98	68.79	66.56	68.32	455,388	+1.90(+2.86%)
Dec 29, 2017		66.42	66.42	66.42	0	-1.31(-1.93%)
Dec 28, 2017	68.16	68.35	67.46	67.73	188,558	-0.13(-0.19%)
Dec 27, 2017	67.72	68.56	67.33	67.86	234,192	+0.17(+0.25%)
Dec 26, 2017	68.40	68.81	67.25	67.69	375,751	-1.49(-2.15%)
Dec 22, 2017	69.34	69.72	68.63	69.18	145,889	-0.22(-0.31%)
Dec 21, 2017	69.99	70.74	68.67	69.39	292,423	-0.61(-0.87%)
Dec 20, 2017	70.74	71.07	69.57	70.00	185,290	+0.08(+0.11%)
Dec 19, 2017	70.61	71.50	69.74	69.93	305,177	-0.84(-1.18%)
Dec 18, 2017	70.32	71.26	70.15	70.76	398,906	+0.48(+0.69%)
Dec 15, 2017	68.57	71.11	67.98	70.28	650,571	+1.95(+2.85%)
Dec 14, 2017	68.56	69.99	68.10	68.33	359,852	-0.23(-0.33%)
Dec 13, 2017	68.16	69.39	68.05	68.56	323,260	+0.61(+0.90%)
Dec 12, 2017	68.94	69.00	67.53	67.95	392,208	-1.14(-1.65%)
Dec 11, 2017	67.90	69.72	67.31	69.09	598,744	-0.25(-0.35%)
Dec 08, 2017	71.64	71.64	69.05	69.34	444,545	-1.45(-2.04%)
Dec 07, 2017	70.80	71.32	70.18	70.78	349,513	+0.79(+1.13%)
Dec 06, 2017	68.75	70.53	68.66	69.99	346,728	+0.69(+0.99%)
Dec 05, 2017	68.61	71.53	67.94	69.31	476,331	+0.17(+0.24%)
Dec 04, 2017	72.11	72.83	68.49	69.14	689,043	-2.27(-3.18%)
Dec 01, 2017	73.44	73.58	70.81	71.41	918,131	-2.38(-3.23%)
Nov 30, 2017	75.30	75.94	73.10	73.79	617,036	-0.95(-1.28%)
Nov 29, 2017	82.41	83.13	74.18	74.75	771,789	-7.87(-9.53%)
Nov 28, 2017	82.43	83.02	82.10	82.62	225,546	+0.67(+0.82%)
Nov 27, 2017	83.42	83.79	81.95	81.95	257,294	-1.86(-2.22%)
Nov 24, 2017	82.70	84.14	82.70	83.81	185,879	+1.54(+1.87%)
Nov 22, 2017	84.53	85.01	81.97	82.28	210,845	-1.99(-2.36%)
Nov 21, 2017	82.53	84.58	82.53	84.27	360,312	+1.65(+2.00%)
Nov 20, 2017	81.40	82.93	80.94	82.61	294,781	+1.87(+2.32%)
Nov 17, 2017	82.05	82.54	80.55	80.74	487,640	-1.07(-1.31%)
Nov 16, 2017	80.50	82.56	80.50	81.82	404,677	+1.98(+2.48%)
Nov 15, 2017	80.57	81.19	77.67	79.84	519,332	-1.34(-1.65%)
Nov 14, 2017	81.71	82.50	80.66	81.18	403,753	-1.10(-1.34%)
Nov 13, 2017	81.70	82.62	81.17	82.28	365,962	-0.07(-0.08%)
Nov 10, 2017	82.15	84.58	81.70	82.35	296,312	-0.83(-0.99%)
Nov 09, 2017	85.26	85.67	81.45	83.17	450,427	-2.80(-3.25%)
Nov 08, 2017	83.31	86.01	82.93	85.97	474,625	+2.24(+2.68%)
Nov 07, 2017	83.38	84.83	83.14	83.73	360,842	+0.32(+0.39%)
Nov 06, 2017	81.75	83.48	80.97	83.40	404,074	+1.51(+1.84%)
Nov 03, 2017	82.05	82.93	81.37	81.90	459,098	-0.11(-0.13%)
Nov 02, 2017	80.68	82.11	79.75	82.00	537,807	+1.31(+1.62%)