Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.38	32.65	31.48	31.84	220,280	-0.49(-1.52%)
Apr 28, 2016	33.37	33.41	32.25	32.34	207,468	-1.29(-3.84%)
Apr 27, 2016	33.02	33.72	32.91	33.63	256,262	+0.49(+1.49%)
Apr 26, 2016	32.83	33.37	32.83	33.13	252,710	+0.50(+1.54%)
Apr 25, 2016	32.78	32.86	32.47	32.63	246,839	-0.13(-0.39%)
Apr 22, 2016	32.34	32.85	32.33	32.76	382,453	+0.42(+1.31%)
Apr 21, 2016	31.89	32.58	31.72	32.34	629,529	+0.34(+1.08%)
Apr 20, 2016	33.30	33.67	31.90	31.99	640,964	-1.99(-5.85%)
Apr 19, 2016	33.91	34.30	33.73	33.98	259,182	-0.39(-1.15%)
Apr 18, 2016	33.79	34.51	33.72	34.37	249,584	-0.33(-0.96%)
Apr 15, 2016	34.50	35.20	34.06	34.71	265,228	+0.06(+0.17%)
Apr 14, 2016	34.57	34.84	34.35	34.65	289,254	-0.09(-0.26%)
Apr 13, 2016	34.45	34.84	34.01	34.74	270,283	+0.31(+0.92%)
Apr 12, 2016	34.70	34.70	34.15	34.42	395,462	-0.20(-0.57%)
Apr 11, 2016	34.14	34.64	34.14	34.62	431,545	+0.67(+1.97%)
Apr 08, 2016	34.03	34.49	33.79	33.95	287,943	+0.14(+0.41%)
Apr 07, 2016	33.97	34.16	33.45	33.81	353,657	-0.29(-0.84%)
Apr 06, 2016	34.15	34.48	33.37	34.10	412,068	-0.11(-0.32%)
Apr 05, 2016	33.84	34.54	33.73	34.21	326,143	+0.03(+0.09%)
Apr 04, 2016	34.70	34.70	34.14	34.18	331,165	-0.29(-0.83%)
Apr 01, 2016	33.80	34.58	33.80	34.46	444,060	+0.22(+0.63%)
Mar 31, 2016	34.36	34.68	34.14	34.25	287,021	-0.20(-0.57%)
Mar 30, 2016	34.33	34.94	34.26	34.44	304,478	+0.18(+0.52%)
Mar 29, 2016	32.99	34.37	32.93	34.27	655,114	+1.48(+4.50%)
Mar 28, 2016	32.98	33.34	32.73	32.79	271,810	-0.19(-0.57%)
Mar 24, 2016	32.48	32.98	32.98	32.98	322,636	+0.24(+0.72%)
Mar 23, 2016	33.10	33.22	32.73	32.74	254,781	-0.52(-1.57%)
Mar 22, 2016	32.03	33.36	31.26	33.26	572,473	+1.13(+3.52%)
Mar 21, 2016	32.11	32.37	31.28	32.13	200,304	-0.16(-0.49%)
Mar 18, 2016	32.39	32.47	31.51	32.29	784,155	+0.10(+0.31%)
Mar 17, 2016	31.63	32.29	31.46	32.19	278,725	+0.48(+1.52%)
Mar 16, 2016	30.91	31.83	30.77	31.71	440,398	+0.70(+2.25%)
Mar 15, 2016	30.82	31.15	30.60	31.01	236,061	-0.05(-0.16%)
Mar 14, 2016	30.77	31.30	30.55	31.06	319,187	+0.30(+0.96%)
Mar 11, 2016	30.51	31.20	30.23	30.76	328,207	+0.45(+1.49%)
Mar 10, 2016	31.03	31.37	30.14	30.31	301,742	-0.66(-2.13%)
Mar 09, 2016	30.22	31.21	30.21	30.97	401,931	+0.92(+3.05%)
Mar 08, 2016	29.93	30.22	29.72	30.05	448,251	-0.15(-0.49%)
Mar 07, 2016	30.48	30.65	29.88	30.20	367,351	-0.52(-1.70%)
Mar 04, 2016	30.41	30.86	30.31	30.72	224,670	+0.12(+0.39%)
Mar 03, 2016	30.59	30.72	30.35	30.60	204,287	+0.12(+0.39%)
Mar 02, 2016	30.99	31.15	30.37	30.49	343,268	-0.59(-1.90%)
Mar 01, 2016	29.31	31.08	29.31	31.08	720,102	+1.71(+5.83%)
Feb 29, 2016	29.33	29.51	29.25	29.36	380,453	-0.04(-0.13%)
Feb 26, 2016	29.32	29.57	29.15	29.40	256,455	+0.28(+0.95%)
Feb 25, 2016	29.10	29.49	28.97	29.13	129,262	+0.12(+0.41%)
Feb 24, 2016	28.45	29.03	28.39	29.01	299,893	+0.32(+1.13%)
Feb 23, 2016	28.97	29.17	28.66	28.69	276,018	-0.49(-1.69%)
Feb 22, 2016	29.41	29.62	28.97	29.18	319,126	-0.24(-0.80%)
Feb 19, 2016	28.43	29.55	28.43	29.41	514,824	+1.04(+3.68%)
Feb 18, 2016	28.54	28.82	28.34	28.37	342,512	-0.11(-0.38%)
Feb 17, 2016	28.50	28.99	28.06	28.48	606,640	+0.13(+0.45%)
Feb 16, 2016	27.44	28.44	27.17	28.35	398,863	+1.19(+4.39%)
Feb 12, 2016	27.10	27.16	27.16	27.16	207,133	+0.22(+0.80%)
Feb 11, 2016	26.55	27.09	26.00	26.94	246,089	-0.16(-0.58%)
Feb 10, 2016	27.51	27.62	26.99	27.10	250,746	-0.18(-0.65%)
Feb 09, 2016	26.94	27.79	26.86	27.28	196,253	-0.13(-0.47%)
Feb 08, 2016	26.92	27.53	26.61	27.41	358,531	+0.08(+0.29%)
Feb 05, 2016	27.86	27.86	27.20	27.33	268,476	-0.66(-2.36%)
Feb 04, 2016	27.81	28.19	27.74	27.99	237,486	+0.13(+0.46%)
Feb 03, 2016	27.81	28.23	27.49	27.86	344,885	+0.40(+1.47%)
Feb 02, 2016	27.15	28.06	27.09	27.45	662,506	+0.31(+1.12%)