Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.50	19.68	19.24	19.30	438,312	-0.14(-0.71%)
May 29, 2014	19.41	19.52	19.26	19.44	393,589	+0.06(+0.30%)
May 28, 2014	19.33	19.48	19.11	19.38	337,752	+0.06(+0.31%)
May 27, 2014	19.14	19.51	19.07	19.32	409,231	+0.39(+2.08%)
May 23, 2014	18.62	18.92	18.92	18.92	389,611	+0.31(+1.64%)
May 22, 2014	18.35	18.62	18.24	18.62	221,386	+0.29(+1.56%)
May 21, 2014	17.97	18.45	17.82	18.33	645,993	+0.45(+2.54%)
May 20, 2014	17.99	18.11	17.68	17.88	521,394	-0.19(-1.04%)
May 19, 2014	17.83	18.37	17.75	18.07	571,673	+0.10(+0.55%)
May 16, 2014	17.62	18.08	17.50	17.97	669,225	+0.36(+2.02%)
May 15, 2014	17.86	17.92	17.31	17.61	532,574	-0.29(-1.60%)
May 14, 2014	18.03	18.16	17.85	17.90	614,946	-0.11(-0.60%)
May 13, 2014	18.28	18.39	17.93	18.01	642,782	-0.38(-2.09%)
May 12, 2014	17.34	18.57	17.34	18.39	1,258,428	+1.22(+7.12%)
May 09, 2014	17.01	17.26	16.91	17.17	598,424	+0.16(+0.93%)
May 08, 2014	16.82	17.35	16.77	17.01	974,130	+0.28(+1.65%)
May 07, 2014	17.06	17.41	16.52	16.73	1,109,701	+0.10(+0.59%)
May 06, 2014	18.66	18.95	16.58	16.64	2,904,165	-4.46(-21.13%)
May 05, 2014	20.97	21.28	20.87	21.09	589,529	+0.05(+0.23%)
May 02, 2014	21.15	21.43	20.95	21.04	815,362	-0.05(-0.23%)
May 01, 2014	21.48	21.69	20.93	21.09	404,641	-0.48(-2.24%)
Apr 30, 2014	21.38	21.99	20.83	21.58	346,119	+0.12(+0.55%)
Apr 29, 2014	22.48	22.64	21.27	21.46	439,584	-0.93(-4.14%)
Apr 28, 2014	23.15	23.44	21.84	22.38	337,721	-0.68(-2.95%)
Apr 25, 2014	23.75	23.79	23.04	23.07	239,712	-0.90(-3.75%)
Apr 24, 2014	23.80	24.30	23.40	23.96	238,769	+0.38(+1.63%)
Apr 23, 2014	24.07	24.15	23.51	23.58	237,985	-0.49(-2.05%)
Apr 22, 2014	23.35	24.22	23.21	24.07	339,570	+0.81(+3.48%)
Apr 21, 2014	23.18	23.38	22.88	23.26	273,565	-0.10(-0.42%)
Apr 17, 2014	23.16	23.36	23.36	23.36	249,160	+0.15(+0.64%)
Apr 16, 2014	23.30	23.91	22.88	23.21	311,075	+0.05(+0.21%)
Apr 15, 2014	23.03	23.78	22.49	23.16	530,804	+0.32(+1.38%)
Apr 14, 2014	22.85	23.72	22.68	22.85	433,131	+0.36(+1.62%)
Apr 11, 2014	22.44	22.75	22.26	22.48	416,135	-0.20(-0.87%)
Apr 10, 2014	23.29	23.91	22.51	22.68	533,351	-0.68(-2.91%)
Apr 09, 2014	23.02	23.39	22.75	23.36	355,041	+0.45(+1.98%)
Apr 08, 2014	23.21	23.38	22.64	22.91	413,019	-0.21(-0.90%)
Apr 07, 2014	23.91	23.91	22.82	23.11	463,341	-0.89(-3.70%)
Apr 04, 2014	25.74	25.74	23.91	24.00	440,442	-1.50(-5.88%)
Apr 03, 2014	25.49	25.98	25.26	25.50	372,533	+0.05(+0.19%)
Apr 02, 2014	24.97	25.54	24.76	25.45	447,638	+0.52(+2.10%)
Apr 01, 2014	24.29	24.96	24.11	24.93	409,485	+0.77(+3.18%)
Mar 31, 2014	23.84	24.53	23.84	24.16	362,810	+0.59(+2.51%)
Mar 28, 2014	23.69	24.27	23.52	23.57	461,297	-0.09(-0.38%)
Mar 27, 2014	24.79	24.79	23.54	23.66	713,483	-1.22(-4.91%)
Mar 26, 2014	26.52	26.57	24.88	24.88	557,961	-1.36(-5.19%)
Mar 25, 2014	26.07	26.79	25.99	26.24	258,128	+0.23(+0.87%)
Mar 24, 2014	26.42	26.74	25.63	26.01	532,800	-0.40(-1.53%)
Mar 21, 2014	26.47	27.02	26.22	26.42	922,422	+0.20(+0.75%)
Mar 20, 2014	25.87	26.41	25.84	26.22	287,646	+0.36(+1.41%)
Mar 19, 2014	25.43	26.08	25.43	25.86	481,965	+0.46(+1.82%)
Mar 18, 2014	24.86	25.40	24.79	25.39	460,266	+0.56(+2.26%)
Mar 17, 2014	24.26	24.96	23.94	24.83	357,101	+0.67(+2.78%)
Mar 14, 2014	24.65	24.69	23.94	24.16	382,622	-0.28(-1.13%)
Mar 13, 2014	25.53	25.78	24.09	24.44	454,058	-0.89(-3.50%)
Mar 12, 2014	24.94	25.63	24.75	25.32	310,087	+0.27(+1.06%)
Mar 11, 2014	25.67	25.72	24.57	25.06	486,374	-0.64(-2.49%)
Mar 10, 2014	25.88	25.89	25.12	25.70	580,710	-0.22(-0.84%)
Mar 07, 2014	27.21	27.33	25.79	25.91	608,786	-1.10(-4.09%)
Mar 06, 2014	26.99	27.41	26.85	27.02	301,645	+0.06(+0.22%)
Mar 05, 2014	27.63	27.73	26.63	26.96	573,842	-0.66(-2.39%)
Mar 04, 2014	27.12	28.01	27.11	27.62	626,011	+0.79(+2.94%)