Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		63.02	63.02	63.02	0	+1.56(+2.54%)
Mar 28, 2018	62.09	62.42	60.62	61.46	332,184	-0.68(-1.10%)
Mar 27, 2018	65.40	66.05	61.76	62.14	337,892	-3.22(-4.92%)
Mar 26, 2018	64.02	65.44	63.54	65.35	457,398	+2.51(+4.00%)
Mar 23, 2018	66.77	67.32	62.81	62.84	358,570	-3.89(-5.82%)
Mar 22, 2018	68.18	69.12	66.67	66.73	348,839	-2.24(-3.25%)
Mar 21, 2018	68.17	70.27	68.17	68.96	442,480	+0.79(+1.16%)
Mar 20, 2018	68.52	68.96	67.95	68.17	259,436	-0.34(-0.49%)
Mar 19, 2018	69.31	69.42	67.39	68.51	289,330	-1.16(-1.67%)
Mar 16, 2018	70.42	70.50	68.89	69.67	705,606	-0.88(-1.24%)
Mar 15, 2018	69.36	70.67	68.74	70.55	540,631	+1.52(+2.20%)
Mar 14, 2018	69.36	70.24	68.93	69.03	414,122	-0.25(-0.36%)
Mar 13, 2018	70.31	71.43	69.08	69.28	415,153	-0.77(-1.10%)
Mar 12, 2018	71.03	71.67	69.98	70.05	252,177	-0.62(-0.88%)
Mar 09, 2018	68.94	71.22	68.94	70.67	428,301	+1.54(+2.23%)
Mar 08, 2018	69.30	69.53	68.50	69.13	270,082	+0.21(+0.30%)
Mar 07, 2018	68.44	69.91	68.34	68.92	441,348	-0.22(-0.31%)
Mar 06, 2018	66.54	69.32	66.27	69.14	479,633	+2.98(+4.50%)
Mar 05, 2018	65.79	66.90	65.56	66.16	463,845	+0.14(+0.21%)
Mar 02, 2018	64.53	66.27	64.20	66.03	259,502	+0.82(+1.26%)
Mar 01, 2018	65.50	66.43	64.21	65.21	299,569	-0.20(-0.30%)
Feb 28, 2018	66.38	66.99	65.40	65.40	341,392	-0.37(-0.57%)
Feb 27, 2018	66.69	67.41	65.78	65.78	807,351	-0.80(-1.20%)
Feb 26, 2018	66.28	66.93	65.90	66.58	368,269	+0.28(+0.42%)
Feb 23, 2018	66.34	66.96	65.42	66.30	307,088	+0.73(+1.11%)
Feb 22, 2018				65.57	397,463	-0.77(-1.16%)
Feb 21, 2018	66.73	67.04	65.95	66.34	496,822	-0.05(-0.07%)
Feb 20, 2018	64.11	67.51	63.99	66.39	557,500	+1.74(+2.68%)
Feb 16, 2018		64.65	64.65	64.65	0	-1.08(-1.65%)
Feb 15, 2018	65.52	65.92	63.96	65.74	301,194	+0.91(+1.40%)
Feb 14, 2018	63.01	65.22	62.98	64.83	379,528	+1.36(+2.14%)
Feb 13, 2018	64.05	64.17	62.59	63.47	470,555	-0.79(-1.23%)
Feb 12, 2018	64.25	64.88	63.28	64.26	487,880	+0.65(+1.02%)
Feb 09, 2018	62.67	64.37	61.11	63.61	729,376	+2.07(+3.37%)
Feb 08, 2018	63.95	64.60	61.65	61.54	587,466	-2.35(-3.67%)
Feb 07, 2018	65.64	65.64	63.61	63.88	541,134	-2.22(-3.36%)
Feb 06, 2018	63.37	66.66	62.46	66.10	602,152	+1.02(+1.56%)
Feb 05, 2018	67.53	68.84	64.74	65.09	729,806	-3.64(-5.29%)
Feb 02, 2018	70.98	71.79	68.36	68.73	429,448	-3.09(-4.30%)
Feb 01, 2018	69.65	72.78	69.65	71.81	477,474	+1.67(+2.38%)
Jan 31, 2018	71.74	74.46	68.25	70.15	780,667	-1.10(-1.55%)
Jan 30, 2018	71.73	73.36	70.89	71.25	583,370	-1.88(-2.58%)
Jan 29, 2018	72.55	73.39	70.82	73.14	488,415	+0.50(+0.69%)
Jan 26, 2018	71.85	72.73	71.41	72.63	337,743	+1.54(+2.16%)
Jan 25, 2018	74.96	74.96	70.86	71.09	458,571	-2.64(-3.58%)
Jan 24, 2018	76.11	76.18	72.88	73.74	430,530	-2.30(-3.02%)
Jan 23, 2018	75.99	76.91	75.13	76.03	328,558	+0.47(+0.63%)
Jan 22, 2018	76.26	76.58	75.22	75.56	516,854	-0.90(-1.17%)
Jan 19, 2018	74.74	76.68	74.35	76.46	603,122	+1.92(+2.58%)
Jan 18, 2018	73.96	75.73	73.88	74.54	611,357	+0.56(+0.76%)
Jan 17, 2018	71.63	73.97	71.23	73.97	664,018	+3.13(+4.41%)
Jan 16, 2018	70.94	71.59	70.20	70.85	446,942	+0.60(+0.86%)
Jan 12, 2018		70.25	70.25	70.25	0	+0.61(+0.88%)
Jan 11, 2018	67.85	69.95	67.85	69.63	528,795	+2.31(+3.43%)
Jan 10, 2018	67.39	68.16	66.64	67.33	596,093	-0.72(-1.06%)
Jan 09, 2018	70.96	71.09	67.93	68.05	529,265	-2.60(-3.69%)
Jan 08, 2018	70.81	71.63	70.04	70.65	513,848	-0.21(-0.29%)
Jan 05, 2018	67.15	71.03	66.87	70.86	670,107	+3.84(+5.72%)
Jan 04, 2018	67.95	68.45	66.32	67.02	855,218	-0.95(-1.39%)
Jan 03, 2018	68.85	69.30	67.65	67.97	507,134	-0.48(-0.71%)