Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.69	55.79	54.21	54.35	252,158	-1.05(-1.90%)
Nov 29, 2016	54.93	55.59	54.69	55.40	247,617	+0.47(+0.86%)
Nov 28, 2016	54.85	55.18	54.59	54.93	320,295	+0.25(+0.45%)
Nov 25, 2016	54.56	54.88	54.44	54.68	104,181	+0.25(+0.45%)
Nov 23, 2016		54.44	54.44	54.44	0	+0.00(+0.00%)
Nov 22, 2016	53.63	54.54	53.35	54.44	278,688	+0.86(+1.60%)
Nov 21, 2016	54.14	54.14	52.66	53.58	318,126	+0.09(+0.17%)
Nov 18, 2016	53.47	53.54	52.78	53.49	357,417	+0.26(+0.48%)
Nov 17, 2016	52.65	53.38	52.17	53.24	266,976	+0.90(+1.71%)
Nov 16, 2016	51.58	52.35	51.39	52.34	291,478	+0.76(+1.47%)
Nov 15, 2016	50.69	51.68	50.49	51.58	258,127	+0.87(+1.71%)
Nov 14, 2016	51.05	51.39	50.08	50.72	472,394	+0.23(+0.45%)
Nov 11, 2016	48.97	50.52	48.43	50.49	388,019	+1.66(+3.41%)
Nov 10, 2016	49.72	50.14	49.31	48.83	424,524	-0.16(-0.32%)
Nov 09, 2016	48.06	49.07	47.15	48.98	366,634	+0.20(+0.40%)
Nov 08, 2016	48.67	49.07	48.11	48.79	246,419	+0.14(+0.28%)
Nov 07, 2016	47.08	48.83	46.94	48.65	434,828	+2.25(+4.86%)
Nov 04, 2016	45.71	47.21	45.71	46.39	481,012	+0.58(+1.27%)
Nov 03, 2016	48.16	48.24	45.67	45.81	543,732	-2.49(-5.16%)
Nov 02, 2016	47.43	48.46	47.39	48.30	462,872	+1.03(+2.19%)
Nov 01, 2016	47.86	50.00	46.72	47.27	769,715	+0.32(+0.67%)
Oct 31, 2016	46.54	47.14	46.15	46.96	322,426	+0.34(+0.74%)
Oct 28, 2016	46.59	47.44	46.43	46.61	251,272	+0.02(+0.04%)
Oct 27, 2016	47.31	47.45	46.53	46.59	352,349	-0.26(-0.55%)
Oct 26, 2016	46.84	47.41	46.59	46.85	363,375	-0.01(-0.02%)
Oct 25, 2016	46.93	47.17	46.60	46.86	195,330	+0.10(+0.21%)
Oct 24, 2016	46.09	46.98	46.09	46.76	243,886	+0.81(+1.76%)
Oct 21, 2016	45.69	46.05	45.46	45.95	153,333	-0.15(-0.32%)
Oct 20, 2016	46.07	46.29	45.72	46.10	191,039	-0.07(-0.15%)
Oct 19, 2016	45.97	46.35	45.78	46.17	307,897	+0.07(+0.15%)
Oct 18, 2016	46.55	46.98	46.07	46.10	334,614	+0.01(+0.02%)
Oct 17, 2016	45.29	46.58	45.29	46.09	411,244	+0.67(+1.47%)
Oct 14, 2016	44.76	46.24	44.76	45.42	205,761	+0.40(+0.90%)
Oct 13, 2016	46.46	47.11	44.79	45.02	445,789	-2.04(-4.33%)
Oct 12, 2016	46.39	47.10	46.20	47.05	175,991	+0.34(+0.74%)
Oct 11, 2016	47.28	47.28	46.15	46.71	277,036	-0.54(-1.15%)
Oct 10, 2016	47.25	47.49	47.14	47.25	108,098	+0.20(+0.42%)
Oct 07, 2016	47.58	47.58	46.71	47.05	195,795	-0.74(-1.54%)
Oct 06, 2016	46.44	47.83	46.36	47.79	471,505	+1.28(+2.75%)
Oct 05, 2016	46.16	46.66	46.04	46.51	197,286	+0.38(+0.83%)
Oct 04, 2016	46.67	46.67	45.60	46.13	232,334	-0.44(-0.95%)
Oct 03, 2016	46.31	47.14	46.21	46.57	329,230	-0.01(-0.02%)
Sep 30, 2016	46.32	46.79	46.30	46.58	270,280	+0.30(+0.64%)
Sep 29, 2016	45.78	46.86	45.48	46.29	438,996	+0.25(+0.53%)
Sep 28, 2016	47.53	47.53	45.86	46.04	250,467	-0.45(-0.97%)
Sep 27, 2016	45.35	46.52	45.02	46.49	565,685	+1.21(+2.67%)
Sep 26, 2016	45.55	45.92	44.86	45.28	439,762	-0.18(-0.39%)
Sep 23, 2016	45.95	46.31	45.21	45.46	259,027	-0.77(-1.66%)
Sep 22, 2016	45.75	46.43	45.54	46.23	502,356	+0.69(+1.51%)
Sep 21, 2016	45.19	45.62	44.93	45.54	500,867	+0.34(+0.75%)
Sep 20, 2016	45.14	45.67	44.89	45.20	439,591	+0.44(+0.98%)
Sep 19, 2016	44.38	44.83	44.38	44.76	224,614	+0.70(+1.59%)
Sep 16, 2016	44.19	44.65	43.40	44.06	425,037	+0.05(+0.11%)
Sep 15, 2016	43.10	44.25	42.66	44.01	374,320	+1.13(+2.64%)
Sep 14, 2016	43.67	44.01	42.83	42.88	305,044	-0.60(-1.38%)
Sep 13, 2016	44.45	44.73	43.36	43.48	342,349	-0.81(-1.82%)
Sep 12, 2016	43.58	44.30	43.32	44.29	203,131	+0.47(+1.08%)
Sep 09, 2016	44.44	44.58	43.66	43.82	319,953	-1.00(-2.24%)
Sep 08, 2016	44.88	44.88	44.13	44.82	237,748	-0.08(-0.18%)
Sep 07, 2016	45.27	45.28	44.35	44.90	450,423	-0.19(-0.41%)
Sep 06, 2016	44.89	45.12	44.22	45.09	388,500	+0.40(+0.90%)
Sep 02, 2016	44.63	44.68	44.68	44.68	318,877	+0.38(+0.87%)