Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.751	9.636	8.672	9.144	396,112	-0.16(-1.69%)
Sep 29, 2004	8.790	9.764	8.780	9.302	601,534	+0.19(+2.05%)
Sep 28, 2004	8.879	9.125	8.819	9.115	134,306	+0.12(+1.31%)
Sep 27, 2004	8.997	9.134	8.869	8.997	115,816	-0.08(-0.87%)
Sep 24, 2004	9.656	9.656	8.967	9.075	152,593	-0.39(-4.16%)
Sep 23, 2004	9.479	9.627	9.213	9.469	105,453	+0.17(+1.80%)
Sep 22, 2004	9.843	9.843	9.302	9.302	319,003	-0.81(-7.98%)
Sep 21, 2004	9.932	10.16	9.804	10.11	176,264	+0.35(+3.63%)
Sep 20, 2004	9.922	10.20	9.666	9.755	188,760	-0.15(-1.49%)
Sep 17, 2004	9.676	9.912	9.115	9.902	343,588	+0.12(+1.21%)
Sep 16, 2004	9.607	9.863	9.489	9.784	156,555	+0.12(+1.22%)
Sep 15, 2004	10.14	10.14	9.508	9.666	177,788	-0.47(-4.66%)
Sep 14, 2004	10.00	10.27	9.774	10.14	202,780	-0.06(-0.58%)
Sep 13, 2004	9.696	10.25	9.636	10.20	319,003	+0.57(+5.93%)
Sep 10, 2004	9.410	9.774	9.154	9.627	310,469	+0.31(+3.27%)
Sep 09, 2004	8.888	9.459	8.682	9.321	258,555	+0.52(+5.93%)
Sep 08, 2004	8.839	9.105	8.662	8.800	186,322	-0.03(-0.33%)
Sep 07, 2004	8.928	9.056	8.692	8.829	265,768	+0.03(+0.34%)
Sep 03, 2004	9.292	9.499	8.790	8.800	335,054	-0.78(-8.12%)
Sep 02, 2004	9.548	9.617	9.410	9.577	135,627	-0.07(-0.71%)
Sep 01, 2004	9.518	10.26	9.459	9.646	238,541	+0.04(+0.41%)
Aug 31, 2004	9.823	9.823	9.292	9.607	202,678	-0.11(-1.11%)
Aug 30, 2004	10.00	10.14	9.705	9.715	171,184	-0.36(-3.61%)
Aug 27, 2004	9.705	10.18	9.705	10.08	183,376	+0.27(+2.71%)
Aug 26, 2004	9.774	9.833	9.636	9.814	258,250	-0.02(-0.20%)
Aug 25, 2004	9.646	10.01	9.587	9.833	314,634	+0.14(+1.42%)
Aug 24, 2004	10.12	10.12	9.597	9.696	184,188	-0.23(-2.28%)
Aug 23, 2004	9.902	10.16	9.764	9.922	210,806	+0.21(+2.13%)
Aug 20, 2004	9.646	9.853	9.521	9.715	240,166	+0.10(+1.02%)
Aug 19, 2004	9.873	9.873	9.449	9.617	598,588	-0.26(-2.59%)
Aug 18, 2004	9.331	9.971	9.331	9.873	329,264	+0.27(+2.77%)
Aug 17, 2004	9.154	9.764	8.997	9.607	402,919	+0.64(+7.14%)
Aug 16, 2004	8.859	9.144	8.780	8.967	152,186	+0.17(+1.90%)
Aug 13, 2004	8.859	8.859	8.632	8.800	152,593	+0.07(+0.79%)
Aug 12, 2004	9.036	9.036	8.701	8.731	261,501	-0.29(-3.17%)
Aug 11, 2004	9.154	9.174	8.819	9.016	330,889	-0.38(-4.08%)
Aug 10, 2004	9.302	9.479	9.184	9.400	190,182	+0.15(+1.60%)
Aug 09, 2004	9.223	9.420	9.134	9.253	208,672	+0.13(+1.40%)
Aug 06, 2004	9.243	9.548	9.066	9.125	311,688	-0.37(-3.94%)
Aug 05, 2004	9.666	9.794	9.420	9.499	240,471	-0.25(-2.53%)
Aug 04, 2004	9.420	9.981	9.400	9.745	267,596	+0.31(+3.23%)
Aug 03, 2004	9.843	9.843	9.430	9.440	548,197	-0.28(-2.84%)
Aug 02, 2004	9.814	9.961	9.282	9.715	469,361	+0.01(+0.10%)
Jul 30, 2004	9.656	9.853	9.400	9.705	310,672	-0.02(-0.20%)
Jul 29, 2004	9.302	9.764	9.194	9.725	351,106	+0.62(+6.81%)
Jul 28, 2004	9.066	9.400	8.879	9.105	613,116	-0.10(-1.07%)
Jul 27, 2004	8.721	9.321	8.721	9.203	585,076	+0.39(+4.47%)
Jul 26, 2004	8.760	8.987	8.603	8.810	855,517	+0.17(+1.94%)
Jul 23, 2004	8.859	8.957	8.416	8.642	761,239	-0.18(-2.01%)
Jul 22, 2004	8.465	8.957	7.786	8.819	2,711,019	-2.12(-19.35%)
Jul 21, 2004	12.54	13.00	10.94	10.94	1,099,240	-1.66(-13.20%)
Jul 20, 2004	12.14	12.65	12.13	12.60	352,427	+0.38(+3.14%)
Jul 19, 2004	12.23	12.35	11.89	12.22	466,008	+0.08(+0.65%)
Jul 16, 2004	12.52	12.71	12.11	12.14	319,003	-0.34(-2.76%)
Jul 15, 2004	12.53	12.67	12.33	12.48	279,788	+0.26(+2.09%)
Jul 14, 2004	11.98	12.48	11.94	12.23	387,070	-0.22(-1.74%)
Jul 13, 2004	12.72	13.07	12.42	12.44	454,325	-0.35(-2.77%)
Jul 12, 2004	13.24	13.68	12.24	12.80	889,957	-0.97(-7.08%)
Jul 09, 2004	13.78	14.05	13.55	13.77	205,828	+0.21(+1.52%)
Jul 08, 2004	13.78	13.81	13.44	13.56	317,784	-0.18(-1.29%)
Jul 07, 2004	13.73	14.34	13.72	13.74	429,943	-0.08(-0.57%)
Jul 06, 2004	14.81	14.83	13.68	13.82	432,381	-1.06(-7.14%)
Jul 02, 2004	15.26	15.26	14.74	14.88	432,686	-0.20(-1.31%)