Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.53	76.57	75.06	75.86	285,192	-0.22(-0.29%)
May 30, 2017	76.39	76.61	75.34	76.08	344,398	-0.31(-0.40%)
May 26, 2017	75.38	76.45	74.94	76.38	346,630	+0.66(+0.87%)
May 25, 2017	76.96	77.10	75.38	75.72	364,032	-0.93(-1.21%)
May 24, 2017	76.41	76.80	75.64	76.65	269,727	+0.60(+0.79%)
May 23, 2017	76.74	76.74	74.73	76.05	333,008	-0.47(-0.62%)
May 22, 2017	75.40	76.74	75.12	76.52	297,247	+1.40(+1.86%)
May 19, 2017	75.67	76.32	75.02	75.12	381,156	-0.01(-0.01%)
May 18, 2017	73.38	75.68	72.29	75.13	500,226	+1.49(+2.02%)
May 17, 2017	76.90	77.05	73.62	73.64	653,854	-4.46(-5.71%)
May 16, 2017	77.90	78.39	76.98	78.10	387,246	+0.59(+0.76%)
May 15, 2017	76.62	78.13	76.55	77.51	333,414	+1.00(+1.30%)
May 12, 2017	77.31	77.45	76.25	76.51	350,944	-1.05(-1.35%)
May 11, 2017	77.09	77.82	76.34	77.56	351,680	+0.39(+0.51%)
May 10, 2017	75.15	77.23	74.74	77.16	668,601	+2.53(+3.40%)
May 09, 2017	73.71	75.50	73.70	74.63	401,645	+0.94(+1.27%)
May 08, 2017	73.46	74.53	73.36	73.69	417,825	+0.18(+0.24%)
May 05, 2017	73.41	73.61	72.02	73.51	237,183	+0.26(+0.35%)
May 04, 2017	72.44	73.31	71.74	73.26	477,506	+0.97(+1.34%)
May 03, 2017	73.01	73.41	71.59	72.29	573,122	-0.71(-0.97%)
May 02, 2017	69.92	73.31	67.22	73.00	1,080,147	-0.03(-0.04%)
May 01, 2017	73.39	73.69	70.84	73.03	968,072	+0.26(+0.35%)
Apr 28, 2017	74.04	74.32	72.65	72.78	358,701	-1.22(-1.65%)
Apr 27, 2017	72.23	74.68	72.23	74.00	626,609	+2.50(+3.50%)
Apr 26, 2017	71.23	71.68	70.08	71.49	301,072	+0.26(+0.36%)
Apr 25, 2017		71.42	69.54	71.24	422,802	+1.09(+1.56%)
Apr 24, 2017	68.68	70.16	68.53	70.14	500,331	+2.59(+3.84%)
Apr 21, 2017	67.83	68.04	66.74	67.55	313,209	-0.42(-0.62%)
Apr 20, 2017	66.66	68.04	66.61	67.97	411,983	+1.80(+2.72%)
Apr 19, 2017	65.46	67.03	65.30	66.17	453,192	+1.34(+2.06%)
Apr 18, 2017	64.58	65.02	64.17	64.84	209,451	+0.00(+0.00%)
Apr 17, 2017	63.69	64.97	63.67	64.84	301,834	+1.28(+2.02%)
Apr 13, 2017	64.25	65.02	63.39	63.55	342,596	-0.89(-1.38%)
Apr 12, 2017	65.46	65.65	64.29	64.44	253,320	-1.09(-1.67%)
Apr 11, 2017	65.61	65.87	64.35	65.54	350,644	-0.27(-0.40%)
Apr 10, 2017		66.71	65.46	65.80	224,982	+0.02(+0.03%)
Apr 07, 2017	65.34	66.03	65.31	65.78	280,076	+0.05(+0.07%)
Apr 06, 2017	65.75	66.13	64.58	65.73	376,453	-0.12(-0.18%)
Apr 05, 2017	66.73	67.66	65.76	65.85	375,018	-1.01(-1.50%)
Apr 04, 2017	67.08	67.84	66.34	66.86	374,690	-0.48(-0.72%)
Apr 03, 2017	68.36	68.58	66.86	67.34	527,299	-0.27(-0.39%)
Mar 31, 2017	67.30	68.27	66.82	67.61	519,473	+0.22(+0.32%)
Mar 30, 2017	66.20	67.63	66.20	67.39	468,966	+1.52(+2.31%)
Mar 29, 2017	65.82	65.88	64.98	65.87	310,405	+0.05(+0.07%)
Mar 28, 2017	65.27	66.09	64.81	65.82	367,081	+0.43(+0.66%)
Mar 27, 2017	64.85	65.94	63.80	65.39	378,875	-0.14(-0.21%)
Mar 24, 2017	65.54	66.62	65.10	65.53	359,485	+0.53(+0.82%)
Mar 23, 2017	64.27	65.74	64.20	64.99	345,861	+0.51(+0.80%)
Mar 22, 2017		65.28	63.20	64.48	1,097,559	-0.11(-0.17%)
Mar 21, 2017	69.03	69.66	64.35	64.59	1,110,346	-4.22(-6.13%)
Mar 20, 2017	68.02	69.18	67.27	68.81	446,614	+1.14(+1.69%)
Mar 17, 2017	67.27	68.52	67.00	67.67	884,550	+0.33(+0.48%)
Mar 16, 2017	67.42	69.02	67.30	67.34	614,050	+0.10(+0.15%)
Mar 15, 2017	65.86	67.41	65.67	67.24	398,777	+1.71(+2.60%)
Mar 14, 2017	66.11	66.11	64.31	65.54	366,102	-0.69(-1.04%)
Mar 13, 2017	64.10	66.43	64.10	66.23	743,705	+2.49(+3.91%)
Mar 10, 2017	62.70	63.85	62.23	63.73	482,538	+1.55(+2.49%)
Mar 09, 2017	61.49	62.43	61.41	62.18	260,332	+0.50(+0.82%)
Mar 08, 2017	62.13	62.44	61.61	61.68	391,800	-0.09(-0.14%)
Mar 07, 2017	61.53	62.08	61.47	61.77	325,216	+0.28(+0.45%)
Mar 06, 2017	61.61	61.87	60.92	61.49	365,185	+0.24(+0.39%)
Mar 03, 2017	61.54	61.84	60.86	61.26	218,527	-0.30(-0.48%)
Mar 02, 2017	62.33	62.66	61.45	61.55	202,548	-0.75(-1.20%)