Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.40	37.62	37.10	37.57	323,222	+0.31(+0.82%)
May 27, 2016	36.45	37.27	37.27	37.27	206,640	+0.73(+1.99%)
May 26, 2016	36.81	36.81	36.05	36.54	186,615	+0.30(+0.81%)
May 25, 2016	36.47	36.69	35.90	36.24	272,680	-0.31(-0.86%)
May 24, 2016	35.43	36.59	35.39	36.56	341,497	+1.19(+3.37%)
May 23, 2016	34.96	35.74	34.96	35.37	274,981	+0.38(+1.10%)
May 20, 2016	33.50	35.00	33.50	34.98	456,636	+1.77(+5.34%)
May 19, 2016	33.54	34.20	32.81	33.21	210,108	-0.46(-1.37%)
May 18, 2016	32.90	34.20	32.64	33.67	351,882	+0.67(+2.03%)
May 17, 2016	34.25	34.83	32.72	33.00	366,327	-1.33(-3.87%)
May 16, 2016	34.23	34.67	33.96	34.33	377,995	+0.18(+0.52%)
May 13, 2016	33.82	34.50	33.82	34.16	316,214	+0.27(+0.78%)
May 12, 2016	34.79	34.92	33.43	33.89	277,704	-0.76(-2.19%)
May 11, 2016	34.21	34.72	34.20	34.65	376,935	+0.41(+1.21%)
May 10, 2016	33.96	34.44	33.66	34.23	372,235	+0.36(+1.08%)
May 09, 2016	33.14	34.25	33.14	33.87	469,033	+0.48(+1.44%)
May 06, 2016	33.82	34.16	33.23	33.39	459,808	-0.62(-1.82%)
May 05, 2016	34.04	34.40	33.72	34.01	361,432	+0.00(+0.00%)
May 04, 2016	33.83	34.42	33.78	34.01	578,099	+0.13(+0.38%)
May 03, 2016	33.74	34.44	32.81	33.88	508,880	+1.10(+3.36%)
May 02, 2016	31.93	32.78	31.74	32.78	468,299	+0.94(+2.94%)
Apr 29, 2016	32.37	32.65	31.48	31.84	220,297	-0.49(-1.52%)
Apr 28, 2016	33.37	33.41	32.25	32.33	207,484	-1.29(-3.83%)
Apr 27, 2016	33.01	33.71	32.90	33.62	256,281	+0.49(+1.49%)
Apr 26, 2016	32.83	33.37	32.83	33.13	252,729	+0.50(+1.54%)
Apr 25, 2016	32.78	32.86	32.46	32.63	246,857	-0.13(-0.39%)
Apr 22, 2016	32.33	32.85	32.32	32.76	382,481	+0.42(+1.31%)
Apr 21, 2016	31.89	32.58	31.72	32.33	629,577	+0.34(+1.08%)
Apr 20, 2016	33.30	33.66	31.90	31.99	641,012	-1.99(-5.85%)
Apr 19, 2016	33.91	34.29	33.73	33.98	259,202	-0.39(-1.15%)
Apr 18, 2016	33.79	34.51	33.71	34.37	249,602	-0.33(-0.96%)
Apr 15, 2016	34.50	35.20	34.06	34.71	265,248	+0.06(+0.17%)
Apr 14, 2016	34.57	34.83	34.34	34.65	289,275	-0.09(-0.26%)
Apr 13, 2016	34.45	34.83	34.01	34.74	270,303	+0.31(+0.92%)
Apr 12, 2016	34.70	34.70	34.15	34.42	395,491	-0.20(-0.57%)
Apr 11, 2016	34.14	34.64	34.14	34.62	431,577	+0.67(+1.97%)
Apr 08, 2016	34.03	34.49	33.79	33.95	287,965	+0.14(+0.41%)
Apr 07, 2016	33.97	34.16	33.45	33.81	353,684	-0.29(-0.84%)
Apr 06, 2016	34.15	34.48	33.37	34.10	412,099	-0.11(-0.32%)
Apr 05, 2016	33.84	34.54	33.73	34.20	326,167	+0.03(+0.09%)
Apr 04, 2016	34.70	34.70	34.14	34.18	331,190	-0.29(-0.83%)
Apr 01, 2016	33.80	34.58	33.80	34.46	444,094	+0.22(+0.63%)
Mar 31, 2016	34.35	34.68	34.14	34.24	287,042	-0.20(-0.57%)
Mar 30, 2016	34.32	34.93	34.25	34.44	304,501	+0.18(+0.52%)
Mar 29, 2016	32.98	34.37	32.93	34.26	655,163	+1.48(+4.50%)
Mar 28, 2016	32.97	33.34	32.73	32.79	271,831	-0.19(-0.57%)
Mar 24, 2016	32.48	32.97	32.97	32.97	322,660	+0.24(+0.72%)
Mar 23, 2016	33.09	33.22	32.73	32.74	254,800	-0.52(-1.57%)
Mar 22, 2016	32.03	33.36	31.26	33.26	572,516	+1.13(+3.52%)
Mar 21, 2016	32.11	32.36	31.28	32.13	200,319	-0.16(-0.49%)
Mar 18, 2016	32.38	32.46	31.51	32.29	784,214	+0.10(+0.31%)
Mar 17, 2016	31.63	32.29	31.46	32.19	278,746	+0.48(+1.52%)
Mar 16, 2016	30.91	31.82	30.77	31.70	440,431	+0.70(+2.25%)
Mar 15, 2016	30.82	31.14	30.60	31.01	236,079	-0.05(-0.16%)
Mar 14, 2016	30.77	31.30	30.54	31.06	319,211	+0.30(+0.96%)
Mar 11, 2016	30.50	31.19	30.23	30.76	328,231	+0.45(+1.49%)
Mar 10, 2016	31.03	31.37	30.14	30.31	301,764	-0.66(-2.13%)
Mar 09, 2016	30.22	31.21	30.21	30.97	401,961	+0.92(+3.05%)
Mar 08, 2016	29.92	30.22	29.72	30.05	448,284	-0.15(-0.49%)
Mar 07, 2016	30.47	30.65	29.87	30.20	367,378	-0.52(-1.70%)
Mar 04, 2016	30.41	30.86	30.31	30.72	224,686	+0.12(+0.39%)
Mar 03, 2016	30.59	30.72	30.35	30.60	204,303	+0.12(+0.39%)
Mar 02, 2016	30.99	31.14	30.37	30.48	343,294	-0.59(-1.90%)