Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.45	42.58	41.40	42.33	285,262	+0.22(+0.51%)
Dec 28, 2018	42.24	43.26	41.35	42.12	351,583	+0.02(+0.05%)
Dec 27, 2018	40.11	42.17	40.11	42.10	367,790	+1.25(+3.07%)
Dec 26, 2018	38.60	40.91	38.23	40.84	268,595	+2.54(+6.64%)
Dec 24, 2018	39.20	39.66	38.21	38.30	148,867	-1.14(-2.90%)
Dec 21, 2018	39.73	40.40	39.23	39.44	1,332,203	-0.29(-0.72%)
Dec 20, 2018	39.85	40.71	38.95	39.73	445,934	-0.14(-0.35%)
Dec 19, 2018	41.37	42.13	39.80	39.87	499,862	-1.79(-4.31%)
Dec 18, 2018	40.72	42.19	40.45	41.66	390,492	+1.25(+3.10%)
Dec 17, 2018	40.29	41.55	40.29	40.41	470,806	-0.03(-0.07%)
Dec 14, 2018	40.12	41.57	40.09	40.44	354,625	-0.19(-0.46%)
Dec 13, 2018	41.88	42.21	40.59	40.63	414,403	-0.90(-2.16%)
Dec 12, 2018	41.02	42.09	40.61	41.53	311,326	+0.93(+2.28%)
Dec 11, 2018	41.82	42.46	40.46	40.60	276,514	-0.53(-1.29%)
Dec 10, 2018	41.21	41.53	40.75	41.13	326,100	+0.11(+0.26%)
Dec 07, 2018	42.92	43.19	40.88	41.02	294,693	-2.00(-4.65%)
Dec 06, 2018	43.19	43.37	42.38	43.02	370,797	-1.08(-2.46%)
Dec 04, 2018	46.15	46.52	43.71	44.11	359,695	-2.24(-4.83%)
Dec 03, 2018	47.07	47.48	45.73	46.35	359,661	-0.04(-0.09%)
Nov 30, 2018	45.87	46.52	45.19	46.39	307,977	+0.38(+0.84%)
Nov 29, 2018	45.97	46.57	45.30	46.00	368,207	-0.25(-0.53%)
Nov 28, 2018	44.79	46.32	44.19	46.25	298,074	+1.86(+4.20%)
Nov 27, 2018	43.98	44.93	43.72	44.38	295,603	+0.24(+0.54%)
Nov 26, 2018	43.21	44.32	42.86	44.15	281,620	+1.43(+3.35%)
Nov 23, 2018	42.25	43.41	42.01	42.72	111,447	+0.07(+0.16%)
Nov 21, 2018		42.65	42.65	42.65	0	+0.73(+1.74%)
Nov 20, 2018	40.87	42.93	40.48	41.92	262,837	+0.11(+0.26%)
Nov 19, 2018	42.80	43.32	41.53	41.81	252,275	-1.05(-2.44%)
Nov 16, 2018	41.31	42.99	40.69	42.86	351,583	+0.49(+1.16%)
Nov 15, 2018	41.08	42.63	40.45	42.36	257,008	+0.94(+2.26%)
Nov 14, 2018	41.91	42.78	40.84	41.43	338,796	+0.02(+0.05%)
Nov 13, 2018	41.57	42.47	41.16	41.41	327,344	+0.15(+0.36%)
Nov 12, 2018	42.52	42.53	40.98	41.26	326,473	-1.51(-3.53%)
Nov 09, 2018	43.98	43.98	42.14	42.77	351,786	-1.62(-3.64%)
Nov 08, 2018	44.41	45.43	43.50	44.38	251,820	-0.28(-0.62%)
Nov 07, 2018	44.94	45.06	43.74	44.66	412,235	+0.24(+0.53%)
Nov 06, 2018	43.96	44.67	43.45	44.42	419,416	+0.28(+0.63%)
Nov 05, 2018	46.24	46.38	43.65	44.15	352,729	-2.07(-4.48%)
Nov 02, 2018	46.62	47.19	45.09	46.22	515,053	-0.25(-0.53%)
Nov 01, 2018	42.89	47.24	42.89	46.47	618,902	+4.03(+9.51%)
Oct 31, 2018	41.22	42.91	40.85	42.43	694,131	+1.58(+3.86%)
Oct 30, 2018	40.49	43.59	39.87	40.85	1,240,325	-2.62(-6.03%)
Oct 29, 2018	44.12	45.35	42.62	43.48	514,681	-0.13(-0.29%)
Oct 26, 2018	43.25	44.21	42.22	43.61	384,236	-0.77(-1.73%)
Oct 25, 2018	41.96	44.56	41.96	44.38	492,015	+2.07(+4.90%)
Oct 24, 2018	43.79	44.60	42.24	42.30	415,162	-1.89(-4.28%)
Oct 23, 2018	43.33	44.54	42.92	44.20	312,934	-0.35(-0.77%)
Oct 22, 2018	45.36	45.36	44.00	44.54	439,654	-0.30(-0.66%)
Oct 19, 2018	46.14	46.50	44.51	44.84	409,588	-1.41(-3.05%)
Oct 18, 2018	47.65	47.65	46.20	46.25	288,672	-1.50(-3.14%)
Oct 17, 2018	48.38	49.20	47.44	47.75	462,608	+0.00(+0.00%)
Oct 16, 2018	46.84	47.89	46.13	47.75	389,206	+1.53(+3.31%)
Oct 15, 2018	45.80	46.71	45.35	46.22	247,230	+0.29(+0.62%)
Oct 12, 2018	46.46	47.06	45.44	45.93	328,664	+0.59(+1.30%)
Oct 11, 2018	45.49	46.93	45.11	45.34	457,941	-0.35(-0.76%)
Oct 10, 2018	46.51	47.46	45.59	45.69	486,913	-1.30(-2.77%)
Oct 09, 2018	47.19	47.52	46.72	46.99	334,567	-0.39(-0.83%)
Oct 08, 2018	47.67	48.74	47.09	47.38	352,324	-0.50(-1.05%)
Oct 05, 2018	49.89	49.96	47.62	47.89	520,631	-2.00(-4.01%)
Oct 04, 2018	51.51	51.51	49.77	49.89	333,147	-1.90(-3.67%)
Oct 03, 2018	52.23	52.36	51.08	51.79	309,104	-0.04(-0.08%)
Oct 02, 2018	51.54	52.71	51.54	51.83	305,508	+0.34(+0.65%)