Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	71.26	72.13	70.89	71.42	564,351	+0.37(+0.53%)
Jul 28, 2017	71.78	72.71	70.73	71.04	399,016	-1.12(-1.56%)
Jul 27, 2017	74.56	74.61	71.32	72.17	480,768	-2.02(-2.72%)
Jul 26, 2017	73.66	74.97	73.55	74.18	348,009	+0.78(+1.06%)
Jul 25, 2017	73.94	73.94	72.45	73.41	327,968	-0.43(-0.59%)
Jul 24, 2017	73.48	74.41	73.36	73.84	379,615	+0.00(+0.00%)
Jul 21, 2017	74.65	74.65	72.88	73.84	354,247	-0.75(-1.00%)
Jul 20, 2017		75.19	73.93	74.59	495,595	-0.33(-0.45%)
Jul 19, 2017	72.65	74.93	72.60	74.92	626,700	+2.76(+3.82%)
Jul 18, 2017	70.73	72.24	69.95	72.17	474,436	+1.27(+1.79%)
Jul 17, 2017	70.65	71.12	69.89	70.90	313,411	+0.42(+0.60%)
Jul 14, 2017	69.90	70.53	68.92	70.47	362,955	+0.94(+1.34%)
Jul 13, 2017	69.83	70.05	68.89	69.54	319,096	-0.20(-0.28%)
Jul 12, 2017	68.90	70.55	68.71	69.73	560,391	+1.74(+2.56%)
Jul 11, 2017	67.22	69.00	67.08	67.99	582,645	+0.70(+1.04%)
Jul 10, 2017	65.63	67.71	65.53	67.29	627,740	+1.37(+2.08%)
Jul 07, 2017	65.27	66.30	64.65	65.92	442,971	+1.60(+2.49%)
Jul 06, 2017	63.94	65.28	63.10	64.32	508,501	-0.45(-0.70%)
Jul 05, 2017	62.67	65.31	62.67	64.77	613,641	+1.25(+1.97%)
Jul 03, 2017	63.93	64.79	63.28	63.52	301,319	-0.16(-0.25%)
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%)