Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.37	42.50	41.32	42.26	285,782	+0.22(+0.52%)
Dec 28, 2018	42.17	43.18	41.27	42.04	352,224	+0.02(+0.05%)
Dec 27, 2018	40.03	42.09	40.03	42.02	368,460	+1.25(+3.07%)
Dec 26, 2018	38.53	40.84	38.16	40.77	269,085	+2.54(+6.64%)
Dec 24, 2018	39.13	39.59	38.14	38.23	149,139	-1.14(-2.90%)
Dec 21, 2018	39.66	40.33	39.16	39.37	1,334,632	-0.29(-0.72%)
Dec 20, 2018	39.78	40.63	38.88	39.66	446,747	-0.14(-0.35%)
Dec 19, 2018	41.29	42.05	39.73	39.80	500,774	-1.79(-4.31%)
Dec 18, 2018	40.64	42.11	40.38	41.59	391,204	+1.25(+3.10%)
Dec 17, 2018	40.22	41.48	40.22	40.34	471,664	-0.03(-0.07%)
Dec 14, 2018	40.05	41.50	40.01	40.37	355,272	-0.19(-0.46%)
Dec 13, 2018	41.80	42.13	40.51	40.55	415,159	-0.90(-2.16%)
Dec 12, 2018	40.95	42.01	40.54	41.45	311,893	+0.93(+2.28%)
Dec 11, 2018	41.74	42.38	40.39	40.52	277,018	-0.53(-1.29%)
Dec 10, 2018	41.13	41.45	40.67	41.06	326,694	+0.11(+0.26%)
Dec 07, 2018	42.84	43.11	40.81	40.95	295,230	-2.00(-4.65%)
Dec 06, 2018	43.11	43.29	42.31	42.95	371,473	-1.08(-2.46%)
Dec 04, 2018	46.07	46.44	43.63	44.03	360,351	-2.23(-4.83%)
Dec 03, 2018	46.98	47.39	45.64	46.26	360,317	-0.04(-0.08%)
Nov 30, 2018	45.79	46.44	45.11	46.30	308,539	+0.38(+0.84%)
Nov 29, 2018	45.89	46.49	45.22	45.92	368,878	-0.25(-0.53%)
Nov 28, 2018	44.71	46.23	44.11	46.16	298,617	+1.86(+4.20%)
Nov 27, 2018	43.90	44.85	43.64	44.30	296,142	+0.24(+0.54%)
Nov 26, 2018	43.13	44.24	42.78	44.07	282,133	+1.43(+3.35%)
Nov 23, 2018	42.18	43.33	41.93	42.64	111,651	+0.07(+0.16%)
Nov 21, 2018		42.57	42.57	42.57	0	+0.73(+1.74%)
Nov 20, 2018	40.80	42.85	40.41	41.84	263,316	+0.11(+0.26%)
Nov 19, 2018	42.72	43.24	41.46	41.73	252,735	-1.04(-2.44%)
Nov 16, 2018	41.23	42.92	40.61	42.78	352,224	+0.49(+1.16%)
Nov 15, 2018	41.01	42.55	40.38	42.29	257,477	+0.94(+2.26%)
Nov 14, 2018	41.83	42.70	40.77	41.35	339,414	+0.02(+0.05%)
Nov 13, 2018	41.50	42.39	41.09	41.33	327,941	+0.15(+0.36%)
Nov 12, 2018	42.44	42.45	40.91	41.18	327,068	-1.51(-3.53%)
Nov 09, 2018	43.90	43.90	42.06	42.69	352,427	-1.61(-3.64%)
Nov 08, 2018	44.33	45.35	43.42	44.30	252,279	-0.28(-0.62%)
Nov 07, 2018	44.86	44.97	43.66	44.58	412,987	+0.24(+0.53%)
Nov 06, 2018	43.88	44.58	43.37	44.34	420,181	+0.28(+0.63%)
Nov 05, 2018	46.15	46.29	43.57	44.07	353,372	-2.07(-4.48%)
Nov 02, 2018	46.54	47.10	45.00	46.13	515,992	-0.25(-0.53%)
Nov 01, 2018	42.81	47.16	42.81	46.38	620,030	+4.03(+9.51%)
Oct 31, 2018	41.14	42.83	40.78	42.36	695,397	+1.57(+3.86%)
Oct 30, 2018	40.42	43.51	39.80	40.78	1,242,586	-2.62(-6.03%)
Oct 29, 2018	44.04	45.27	42.54	43.40	515,619	-0.13(-0.29%)
Oct 26, 2018	43.17	44.13	42.14	43.53	384,937	-0.77(-1.73%)
Oct 25, 2018	41.88	44.48	41.88	44.29	492,912	+2.07(+4.89%)
Oct 24, 2018	43.71	44.52	42.17	42.23	415,919	-1.89(-4.28%)
Oct 23, 2018	43.25	44.46	42.84	44.12	313,504	-0.34(-0.77%)
Oct 22, 2018	45.28	45.28	43.92	44.46	440,456	-0.30(-0.66%)
Oct 19, 2018	46.06	46.41	44.43	44.76	410,335	-1.41(-3.05%)
Oct 18, 2018	47.56	47.56	46.12	46.16	289,198	-1.50(-3.14%)
Oct 17, 2018	48.29	49.11	47.36	47.66	463,451	+0.00(+0.00%)
Oct 16, 2018	46.76	47.80	46.05	47.66	389,916	+1.53(+3.31%)
Oct 15, 2018	45.72	46.63	45.27	46.13	247,681	+0.29(+0.62%)
Oct 12, 2018	46.37	46.97	45.36	45.85	329,264	+0.59(+1.30%)
Oct 11, 2018	45.41	46.85	45.03	45.26	458,776	-0.34(-0.76%)
Oct 10, 2018	46.43	47.38	45.50	45.60	487,801	-1.30(-2.77%)
Oct 09, 2018	47.10	47.43	46.64	46.90	335,177	-0.39(-0.83%)
Oct 08, 2018	47.58	48.65	47.00	47.30	352,966	-0.50(-1.05%)
Oct 05, 2018	49.80	49.87	47.53	47.80	521,580	-2.00(-4.01%)
Oct 04, 2018	51.42	51.42	49.68	49.80	333,754	-1.90(-3.67%)
Oct 03, 2018	52.14	52.27	50.99	51.70	309,667	-0.04(-0.08%)
Oct 02, 2018	51.45	52.61	51.45	51.74	306,065	+0.33(+0.65%)