Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	71.61	74.32	68.13	70.02	782,090	-1.10(-1.55%)
Jan 30, 2018	71.59	73.23	70.76	71.12	584,434	-1.88(-2.58%)
Jan 29, 2018	72.42	73.26	70.69	73.00	489,306	+0.50(+0.69%)
Jan 26, 2018	71.72	72.60	71.28	72.50	338,358	+1.54(+2.16%)
Jan 25, 2018	74.82	74.82	70.73	70.96	459,407	-2.64(-3.58%)
Jan 24, 2018	75.98	76.04	72.75	73.60	431,315	-2.29(-3.02%)
Jan 23, 2018	75.85	76.77	74.99	75.90	329,157	+0.47(+0.63%)
Jan 22, 2018	76.12	76.44	75.08	75.42	517,796	-0.90(-1.17%)
Jan 19, 2018	74.61	76.54	74.21	76.32	604,221	+1.92(+2.58%)
Jan 18, 2018	73.83	75.59	73.74	74.40	612,471	+0.56(+0.76%)
Jan 17, 2018	71.50	73.84	71.10	73.84	665,229	+3.12(+4.41%)
Jan 16, 2018	70.81	71.46	70.07	70.72	447,757	+0.60(+0.86%)
Jan 12, 2018		70.12	70.12	70.12	0	+0.61(+0.88%)
Jan 11, 2018	67.73	69.82	67.73	69.51	529,759	+2.30(+3.43%)
Jan 10, 2018	67.26	68.03	66.52	67.20	597,179	-0.72(-1.06%)
Jan 09, 2018	70.83	70.96	67.80	67.92	530,230	-2.60(-3.69%)
Jan 08, 2018	70.68	71.50	69.91	70.52	514,785	-0.21(-0.29%)
Jan 05, 2018	67.03	70.91	66.75	70.73	671,329	+3.83(+5.72%)
Jan 04, 2018	67.82	68.33	66.20	66.90	856,777	-0.95(-1.39%)
Jan 03, 2018	68.72	69.17	67.53	67.84	508,058	-0.48(-0.71%)
Jan 02, 2018	66.99	68.80	66.56	68.33	455,354	+1.90(+2.86%)
Dec 29, 2017		66.43	66.43	66.43	0	-1.31(-1.93%)
Dec 28, 2017	68.17	68.36	67.46	67.74	188,544	-0.13(-0.19%)
Dec 27, 2017	67.73	68.56	67.33	67.86	234,174	+0.17(+0.25%)
Dec 26, 2017	68.41	68.82	67.25	67.70	375,723	-1.49(-2.15%)
Dec 22, 2017	69.34	69.72	68.63	69.18	145,878	-0.22(-0.31%)
Dec 21, 2017	70.00	70.75	68.67	69.40	292,401	-0.61(-0.87%)
Dec 20, 2017	70.75	71.07	69.58	70.01	185,276	+0.08(+0.11%)
Dec 19, 2017	70.61	71.51	69.74	69.93	305,154	-0.84(-1.18%)
Dec 18, 2017	70.32	71.27	70.16	70.77	398,876	+0.48(+0.69%)
Dec 15, 2017	68.57	71.11	67.98	70.29	650,522	+1.95(+2.85%)
Dec 14, 2017	68.56	70.00	68.11	68.34	359,825	-0.23(-0.33%)
Dec 13, 2017	68.17	69.40	68.06	68.56	323,236	+0.61(+0.90%)
Dec 12, 2017	68.95	69.01	67.54	67.95	392,178	-1.14(-1.65%)
Dec 11, 2017	67.90	69.72	67.31	69.09	598,699	-0.25(-0.35%)
Dec 08, 2017	71.64	71.64	69.06	69.34	444,511	-1.45(-2.04%)
Dec 07, 2017	70.81	71.33	70.19	70.79	349,487	+0.79(+1.12%)
Dec 06, 2017	68.76	70.54	68.66	70.00	346,702	+0.69(+0.99%)
Dec 05, 2017	68.61	71.54	67.94	69.31	476,295	+0.17(+0.24%)
Dec 04, 2017	72.12	72.83	68.49	69.14	688,992	-2.27(-3.18%)
Dec 01, 2017	73.45	73.58	70.82	71.42	918,062	-2.38(-3.23%)
Nov 30, 2017	75.31	75.95	73.10	73.80	616,990	-0.95(-1.28%)
Nov 29, 2017	82.41	83.13	74.18	74.75	771,731	-7.88(-9.53%)
Nov 28, 2017	82.43	83.02	82.11	82.63	225,529	+0.67(+0.82%)
Nov 27, 2017	83.43	83.80	81.96	81.96	257,275	-1.86(-2.22%)
Nov 24, 2017	82.71	84.15	82.71	83.82	185,865	+1.54(+1.87%)
Nov 22, 2017	84.54	85.01	81.98	82.29	210,830	-1.99(-2.36%)
Nov 21, 2017	82.54	84.59	82.54	84.27	360,285	+1.65(+2.00%)
Nov 20, 2017	81.41	82.94	80.95	82.62	294,759	+1.87(+2.32%)
Nov 17, 2017	82.06	82.55	80.55	80.75	487,603	-1.07(-1.31%)
Nov 16, 2017	80.50	82.57	80.50	81.82	404,647	+1.98(+2.48%)
Nov 15, 2017	80.57	81.19	77.67	79.84	519,293	-1.34(-1.65%)
Nov 14, 2017	81.71	82.50	80.67	81.18	403,723	-1.10(-1.34%)
Nov 13, 2017	81.70	82.63	81.17	82.29	365,935	-0.07(-0.08%)
Nov 10, 2017	82.16	84.59	81.70	82.35	296,290	-0.83(-0.99%)
Nov 09, 2017	85.27	85.67	81.46	83.18	450,393	-2.80(-3.25%)
Nov 08, 2017	83.32	86.02	82.93	85.98	474,590	+2.24(+2.68%)
Nov 07, 2017	83.39	84.83	83.14	83.73	360,815	+0.32(+0.39%)
Nov 06, 2017	81.75	83.49	80.98	83.41	404,044	+1.51(+1.84%)
Nov 03, 2017	82.06	82.93	81.38	81.90	459,063	-0.11(-0.13%)
Nov 02, 2017	80.69	82.12	79.76	82.01	537,767	+1.31(+1.62%)