Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	64.37	65.33	63.65	63.68	347,346	-0.47(-0.74%)
Jun 29, 2017	67.24	67.66	62.81	64.15	838,337	-3.58(-5.29%)
Jun 28, 2017	65.01	67.78	63.99	67.74	679,792	+2.98(+4.61%)
Jun 27, 2017	66.83	67.04	64.73	64.75	516,775	-2.52(-3.75%)
Jun 26, 2017	68.24	68.82	66.18	67.27	528,547	-0.70(-1.03%)
Jun 23, 2017		68.89		67.97	633,383	+0.53(+0.79%)
Jun 22, 2017	68.88	69.15	66.40	67.44	719,083	-1.49(-2.16%)
Jun 21, 2017	68.98	69.73	68.53	68.93	561,564	-0.52(-0.75%)
Jun 20, 2017	71.46	72.15	68.72	69.45	690,823	-1.96(-2.74%)
Jun 19, 2017	71.37	72.55	70.68	71.41	409,065	+0.67(+0.95%)
Jun 16, 2017	70.68	72.34	70.16	70.74	597,397	-0.24(-0.33%)
Jun 15, 2017	72.03	72.43	70.33	70.97	1,033,809	-3.10(-4.19%)
Jun 14, 2017	77.21	77.21	72.71	74.08	514,549	-2.96(-3.85%)
Jun 13, 2017	77.70	79.34	76.30	77.04	475,989	+0.11(+0.14%)
Jun 12, 2017	78.12	78.14	71.52	76.93	1,456,195	-2.50(-3.15%)
Jun 09, 2017	84.10	84.90	77.91	79.43	984,311	-4.37(-5.22%)
Jun 08, 2017	80.95	83.88	80.47	83.80	454,185	+3.03(+3.75%)
Jun 07, 2017	79.34	80.91	79.04	80.77	314,629	+1.82(+2.31%)
Jun 06, 2017	77.88	79.76	77.19	78.95	239,858	+0.65(+0.83%)
Jun 05, 2017	78.28	79.56	78.10	78.30	213,554	+0.14(+0.18%)
Jun 02, 2017	76.92	78.91	76.92	78.16	339,091	+1.27(+1.65%)
Jun 01, 2017	75.76	76.92	75.35	76.89	361,965	+1.16(+1.53%)
May 31, 2017	76.40	76.44	74.93	75.73	285,690	-0.22(-0.29%)
May 30, 2017	76.26	76.48	75.21	75.95	345,000	-0.31(-0.40%)
May 26, 2017	75.25	76.32	74.81	76.25	347,236	+0.66(+0.87%)
May 25, 2017	76.82	76.96	75.25	75.59	364,668	-0.93(-1.21%)
May 24, 2017	76.28	76.66	75.51	76.52	270,198	+0.60(+0.79%)
May 23, 2017	76.61	76.61	74.60	75.92	333,590	-0.47(-0.62%)
May 22, 2017	75.27	76.61	74.99	76.39	297,767	+1.40(+1.86%)
May 19, 2017	75.54	76.18	74.89	74.99	381,823	-0.01(-0.01%)
May 18, 2017	73.25	75.55	72.17	75.00	501,101	+1.49(+2.02%)
May 17, 2017	76.76	76.92	73.49	73.51	654,997	-4.45(-5.71%)
May 16, 2017	77.77	78.25	76.84	77.96	387,923	+0.59(+0.76%)
May 15, 2017	76.49	77.99	76.42	77.37	333,997	+0.99(+1.30%)
May 12, 2017	77.18	77.31	76.11	76.38	351,557	-1.04(-1.35%)
May 11, 2017	76.96	77.69	76.21	77.42	352,295	+0.39(+0.51%)
May 10, 2017	75.02	77.10	74.61	77.03	669,770	+2.53(+3.40%)
May 09, 2017	73.58	75.36	73.57	74.50	402,347	+0.94(+1.27%)
May 08, 2017	73.33	74.40	73.23	73.56	418,555	+0.18(+0.24%)
May 05, 2017	73.28	73.48	71.89	73.39	237,597	+0.26(+0.35%)
May 04, 2017	72.31	73.18	71.61	73.13	478,340	+0.96(+1.34%)
May 03, 2017	72.88	73.28	71.47	72.17	574,124	-0.71(-0.97%)
May 02, 2017	69.79	73.18	67.11	72.87	1,082,035	-0.03(-0.04%)
May 01, 2017	73.26	73.56	70.72	72.90	969,765	+0.26(+0.35%)
Apr 28, 2017	73.91	74.19	72.52	72.65	359,328	-1.22(-1.65%)
Apr 27, 2017	72.11	74.55	72.11	73.87	627,704	+2.50(+3.50%)
Apr 26, 2017	71.10	71.56	69.96	71.37	301,598	+0.26(+0.36%)
Apr 25, 2017		71.30	69.42	71.11	423,541	+1.09(+1.56%)
Apr 24, 2017	68.56	70.04	68.42	70.02	501,205	+2.59(+3.84%)
Apr 21, 2017	67.72	67.92	66.62	67.43	313,756	-0.42(-0.62%)
Apr 20, 2017	66.54	67.92	66.50	67.85	412,703	+1.80(+2.72%)
Apr 19, 2017	65.34	66.91	65.18	66.06	453,984	+1.33(+2.06%)
Apr 18, 2017	64.47	64.91	64.06	64.72	209,817	+0.00(+0.00%)
Apr 17, 2017	63.58	64.85	63.56	64.72	302,361	+1.28(+2.02%)
Apr 13, 2017	64.14	64.91	63.28	63.44	343,195	-0.89(-1.38%)
Apr 12, 2017	65.34	65.53	64.18	64.33	253,763	-1.09(-1.67%)
Apr 11, 2017	65.49	65.76	64.24	65.42	351,257	-0.27(-0.40%)
Apr 10, 2017		66.59	65.34	65.69	225,376	+0.02(+0.03%)
Apr 07, 2017	65.23	65.91	65.20	65.67	280,565	+0.05(+0.08%)
Apr 06, 2017	65.64	66.01	64.47	65.62	377,111	-0.12(-0.18%)
Apr 05, 2017	66.61	67.54	65.65	65.74	375,674	-1.00(-1.50%)
Apr 04, 2017	66.96	67.73	66.22	66.74	375,345	-0.48(-0.72%)