Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.46	65.94	64.37	64.50	241,973	-0.98(-1.50%)
May 30, 2018	65.37	66.88	65.08	65.49	463,506	+0.64(+0.99%)
May 29, 2018	64.29	65.32	62.45	64.85	320,098	-0.11(-0.17%)
May 25, 2018		64.95	64.95	64.95	0	-0.16(-0.24%)
May 24, 2018	64.53	65.25	64.07	65.11	227,456	+0.58(+0.90%)
May 23, 2018	63.80	64.95	63.65	64.53	184,760	+0.35(+0.55%)
May 22, 2018	63.71	65.28	63.71	64.18	210,889	+0.92(+1.45%)
May 21, 2018	63.49	64.23	62.71	63.26	199,893	+0.61(+0.97%)
May 18, 2018	64.42	64.44	61.68	62.65	470,914	-2.45(-3.76%)
May 17, 2018	65.17	65.62	64.54	65.10	279,933	-0.15(-0.23%)
May 16, 2018	64.37	65.81	64.34	65.25	252,444	+1.25(+1.95%)
May 15, 2018	64.31	64.47	63.72	64.00	245,028	-0.23(-0.35%)
May 14, 2018	64.25	65.46	64.11	64.23	208,207	+0.43(+0.68%)
May 11, 2018	64.67	64.77	63.21	63.79	258,505	-1.07(-1.65%)
May 10, 2018	64.15	65.10	63.60	64.87	275,603	+1.11(+1.74%)
May 09, 2018	63.45	64.04	62.95	63.75	284,303	+0.44(+0.70%)
May 08, 2018	62.69	63.53	62.56	63.31	285,957	+0.52(+0.83%)
May 07, 2018	62.25	63.20	61.80	62.79	378,511	+1.24(+2.01%)
May 04, 2018	60.18	62.19	59.71	61.55	329,180	+1.03(+1.71%)
May 03, 2018	59.86	60.89	58.25	60.52	566,819	+0.32(+0.54%)
May 02, 2018	59.34	61.12	58.97	60.19	666,933	+0.91(+1.53%)
May 01, 2018	59.27	59.58	56.45	59.29	751,218	+0.67(+1.14%)
Apr 30, 2018	59.99	60.44	58.23	58.62	509,117	-1.37(-2.28%)
Apr 27, 2018	61.23	61.44	58.97	59.98	390,606	-1.14(-1.87%)
Apr 26, 2018	59.90	61.51	59.76	61.13	282,000	+1.87(+3.16%)
Apr 25, 2018	59.15	59.70	57.66	59.26	348,872	+0.31(+0.52%)
Apr 24, 2018	61.36	61.66	58.53	58.95	622,588	-1.80(-2.97%)
Apr 23, 2018	60.42	61.48	60.12	60.75	441,832	+0.71(+1.18%)
Apr 20, 2018	60.67	61.34	59.86	60.04	711,526	-0.92(-1.50%)
Apr 19, 2018	64.30	64.30	60.87	60.96	584,161	-3.96(-6.10%)
Apr 18, 2018	67.03	67.03	64.80	64.92	614,054	-2.43(-3.61%)
Apr 17, 2018	66.93	67.86	66.25	67.35	352,636	+1.15(+1.74%)
Apr 16, 2018	66.03	66.34	65.12	66.20	479,540	+0.84(+1.28%)
Apr 13, 2018	65.15	66.08	64.71	65.36	600,295	+0.96(+1.50%)
Apr 12, 2018	64.05	64.89	63.82	64.39	433,746	+0.70(+1.10%)
Apr 11, 2018	62.30	64.28	61.88	63.70	404,836	+0.91(+1.44%)
Apr 10, 2018	61.48	63.18	60.99	62.79	596,010	+2.27(+3.76%)
Apr 09, 2018	61.21	62.77	60.46	60.52	224,618	+0.15(+0.24%)
Apr 06, 2018	60.99	61.94	59.95	60.37	293,154	-1.57(-2.54%)
Apr 05, 2018	62.63	63.06	61.70	61.94	453,235	-0.04(-0.06%)
Apr 04, 2018	59.71	62.23	59.32	61.98	446,222	+0.70(+1.14%)
Apr 03, 2018	60.15	61.60	60.15	61.28	581,563	+1.69(+2.84%)
Apr 02, 2018	62.39	62.78	59.12	59.59	581,884	-3.31(-5.26%)
Mar 29, 2018		62.90	62.90	62.90	0	+1.56(+2.54%)
Mar 28, 2018	61.97	62.30	60.51	61.34	332,814	-0.68(-1.10%)
Mar 27, 2018	65.28	65.93	61.65	62.02	338,533	-3.21(-4.92%)
Mar 26, 2018	63.90	65.32	63.42	65.23	458,266	+2.51(+4.00%)
Mar 23, 2018	66.65	67.19	62.69	62.72	359,251	-3.88(-5.82%)
Mar 22, 2018	68.06	68.99	66.54	66.60	349,501	-2.23(-3.25%)
Mar 21, 2018	68.05	70.13	68.05	68.83	443,319	+0.79(+1.16%)
Mar 20, 2018	68.39	68.83	67.82	68.05	259,928	-0.33(-0.49%)
Mar 19, 2018	69.18	69.29	67.26	68.38	289,879	-1.16(-1.67%)
Mar 16, 2018	70.29	70.37	68.76	69.54	706,945	-0.88(-1.24%)
Mar 15, 2018	69.23	70.54	68.61	70.42	541,657	+1.52(+2.20%)
Mar 14, 2018	69.23	70.10	68.80	68.90	414,908	-0.25(-0.36%)
Mar 13, 2018	70.17	71.29	68.95	69.15	415,941	-0.77(-1.10%)
Mar 12, 2018	70.89	71.53	69.85	69.92	252,656	-0.62(-0.88%)
Mar 09, 2018	68.81	71.09	68.81	70.54	429,114	+1.54(+2.23%)
Mar 08, 2018	69.17	69.39	68.37	69.00	270,594	+0.21(+0.30%)
Mar 07, 2018	68.31	69.78	68.21	68.79	442,186	-0.22(-0.31%)
Mar 06, 2018	66.41	69.19	66.15	69.01	480,543	+2.97(+4.50%)
Mar 05, 2018	65.66	66.78	65.43	66.04	464,725	+0.14(+0.21%)
Mar 02, 2018	64.40	66.15	64.08	65.90	259,994	+0.82(+1.26%)