Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.94	13.52	12.86	13.22	384,060	+0.46(+3.63%)
Nov 29, 2005	12.80	13.09	12.61	12.76	176,800	+0.15(+1.17%)
Nov 28, 2005	12.70	12.78	12.44	12.61	189,474	-0.35(-2.73%)
Nov 25, 2005	12.71	12.98	12.71	12.96	121,015	+0.19(+1.46%)
Nov 23, 2005	12.89	12.98	12.72	12.78	156,539	-0.12(-0.92%)
Nov 22, 2005	12.73	12.99	12.62	12.90	173,648	+0.13(+1.00%)
Nov 21, 2005	13.05	13.07	12.53	12.77	489,544	-0.22(-1.67%)
Nov 18, 2005	12.68	12.98	12.56	12.98	522,595	+0.40(+3.21%)
Nov 17, 2005	11.95	12.80	11.82	12.58	810,646	+0.54(+4.50%)
Nov 16, 2005	12.29	12.29	11.92	12.04	775,824	-0.25(-2.00%)
Nov 15, 2005	12.75	12.80	12.25	12.29	778,131	-0.47(-3.70%)
Nov 14, 2005	12.89	13.40	12.66	12.76	1,105,287	-0.17(-1.29%)
Nov 11, 2005	12.30	13.09	12.30	12.93	1,056,127	+0.37(+2.98%)
Nov 10, 2005	12.32	12.58	12.07	12.55	413,748	+0.25(+2.00%)
Nov 09, 2005	12.29	12.43	12.00	12.30	386,984	+0.02(+0.16%)
Nov 08, 2005	11.72	12.30	11.65	12.29	540,418	+0.49(+4.17%)
Nov 07, 2005	11.62	11.91	11.59	11.79	284,254	+0.21(+1.78%)
Nov 04, 2005	11.78	11.87	11.50	11.59	302,254	-0.11(-0.93%)
Nov 03, 2005	11.12	11.80	11.07	11.69	708,175	+0.68(+6.17%)
Nov 02, 2005	10.43	11.03	10.35	11.02	331,431	+0.58(+5.57%)
Nov 01, 2005	10.52	10.60	10.22	10.43	354,026	-0.15(-1.40%)
Oct 31, 2005	10.65	10.73	10.48	10.58	465,180	-0.06(-0.56%)
Oct 28, 2005	10.34	10.78	10.14	10.64	477,089	+0.30(+2.86%)
Oct 27, 2005	10.18	10.49	10.18	10.35	431,051	+0.10(+0.96%)
Oct 26, 2005	10.17	10.40	9.992	10.25	408,470	+0.05(+0.48%)
Oct 25, 2005	10.16	10.31	9.844	10.20	435,883	+0.02(+0.19%)
Oct 24, 2005	9.932	10.20	9.873	10.18	392,003	+0.28(+2.78%)
Oct 21, 2005	10.22	10.33	9.795	9.903	1,120,532	-0.38(-3.73%)
Oct 20, 2005	9.155	10.36	9.106	10.29	1,816,547	-0.14(-1.32%)
Oct 19, 2005	10.44	10.46	9.795	10.42	1,360,570	-0.10(-0.94%)
Oct 18, 2005	10.82	10.82	10.40	10.52	435,229	-0.30(-2.73%)
Oct 17, 2005	10.83	10.88	10.44	10.82	365,398	+0.05(+0.46%)
Oct 14, 2005	10.74	10.90	10.54	10.77	532,888	+0.06(+0.55%)
Oct 13, 2005	10.53	10.78	10.42	10.71	741,832	+0.23(+2.16%)
Oct 12, 2005	10.53	10.56	10.33	10.48	684,865	-0.11(-1.02%)
Oct 11, 2005	10.58	10.83	10.50	10.59	1,165,649	+0.14(+1.32%)
Oct 10, 2005	10.79	10.82	10.37	10.45	741,016	+0.12(+1.14%)
Oct 07, 2005	9.883	10.43	9.873	10.34	539,856	+0.48(+4.90%)
Oct 06, 2005	10.18	10.26	9.854	9.854	1,169,186	-0.34(-3.38%)
Oct 05, 2005	10.70	10.76	10.20	10.20	223,381	-0.59(-5.47%)
Oct 04, 2005	10.68	10.92	10.66	10.79	391,596	+0.13(+1.20%)
Oct 03, 2005	10.57	10.72	10.23	10.66	748,550	+0.07(+0.65%)
Sep 30, 2005	10.26	10.68	10.26	10.59	319,230	+0.31(+2.97%)
Sep 29, 2005	10.45	10.52	9.873	10.29	1,453,484	-0.21(-1.97%)
Sep 28, 2005	10.83	10.87	10.48	10.49	1,138,338	+0.13(+1.23%)
Sep 27, 2005	10.71	10.71	10.34	10.37	744,766	-0.40(-3.75%)
Sep 26, 2005	10.68	10.86	10.67	10.77	284,557	+0.20(+1.86%)
Sep 23, 2005	10.57	10.68	10.34	10.57	249,237	+0.06(+0.56%)
Sep 22, 2005	10.51	10.61	10.24	10.51	316,258	+0.03(+0.28%)
Sep 21, 2005	10.81	10.81	10.28	10.48	652,376	-0.29(-2.65%)
Sep 20, 2005	11.30	11.41	10.75	10.77	442,998	-0.59(-5.20%)
Sep 19, 2005	11.27	11.46	11.10	11.36	313,366	+0.08(+0.70%)
Sep 16, 2005	11.24	11.37	11.13	11.28	1,111,255	+0.19(+1.69%)
Sep 15, 2005	11.51	11.57	10.88	11.09	704,880	-0.46(-4.00%)
Sep 14, 2005	11.62	11.75	11.40	11.56	396,489	-0.07(-0.59%)
Sep 13, 2005	12.19	12.21	11.60	11.63	790,763	-0.61(-4.99%)
Sep 12, 2005	12.35	12.67	12.21	12.24	581,673	-0.18(-1.43%)
Sep 09, 2005	12.17	12.54	12.17	12.41	523,708	+0.26(+2.11%)
Sep 08, 2005	12.16	12.20	11.91	12.16	393,089	+0.04(+0.33%)
Sep 07, 2005	11.91	12.22	11.84	12.12	535,634	+0.12(+0.98%)
Sep 06, 2005	11.76	12.06	11.72	12.00	644,365	+0.30(+2.52%)
Sep 02, 2005	11.57	11.89	11.53	11.70	325,185	+0.14(+1.19%)