Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.46	65.94	64.38	64.51	241,954	-0.98(-1.50%)
May 30, 2018	65.37	66.89	65.09	65.49	463,471	+0.64(+0.99%)
May 29, 2018	64.29	65.32	62.45	64.85	320,074	-0.11(-0.17%)
May 25, 2018		64.96	64.96	64.96	0	-0.16(-0.24%)
May 24, 2018	64.54	65.26	64.07	65.12	227,439	+0.58(+0.90%)
May 23, 2018	63.81	64.95	63.65	64.54	184,746	+0.35(+0.55%)
May 22, 2018	63.72	65.28	63.72	64.18	210,873	+0.92(+1.45%)
May 21, 2018	63.49	64.23	62.72	63.27	199,878	+0.61(+0.97%)
May 18, 2018	64.43	64.45	61.68	62.66	470,879	-2.45(-3.76%)
May 17, 2018	65.18	65.63	64.55	65.11	279,912	-0.15(-0.23%)
May 16, 2018	64.38	65.82	64.35	65.26	252,425	+1.25(+1.95%)
May 15, 2018	64.31	64.48	63.73	64.00	245,010	-0.23(-0.35%)
May 14, 2018	64.25	65.46	64.11	64.23	208,191	+0.43(+0.68%)
May 11, 2018	64.67	64.77	63.21	63.80	258,485	-1.07(-1.65%)
May 10, 2018	64.15	65.11	63.60	64.87	275,582	+1.11(+1.74%)
May 09, 2018	63.45	64.04	62.95	63.76	284,282	+0.44(+0.70%)
May 08, 2018	62.70	63.53	62.56	63.32	285,936	+0.52(+0.83%)
May 07, 2018	62.25	63.21	61.80	62.79	378,483	+1.24(+2.01%)
May 04, 2018	60.19	62.19	59.71	61.55	329,156	+1.03(+1.71%)
May 03, 2018	59.86	60.89	58.26	60.52	566,777	+0.32(+0.54%)
May 02, 2018	59.35	61.12	58.97	60.20	666,883	+0.91(+1.53%)
May 01, 2018	59.27	59.59	56.45	59.29	751,162	+0.67(+1.14%)
Apr 30, 2018	60.00	60.44	58.24	58.62	509,079	-1.37(-2.28%)
Apr 27, 2018	61.24	61.45	58.97	59.99	390,576	-1.14(-1.87%)
Apr 26, 2018	59.90	61.51	59.76	61.13	281,979	+1.87(+3.16%)
Apr 25, 2018	59.15	59.70	57.67	59.26	348,846	+0.31(+0.52%)
Apr 24, 2018	61.37	61.67	58.53	58.96	622,541	-1.80(-2.97%)
Apr 23, 2018	60.42	61.48	60.13	60.76	441,799	+0.71(+1.18%)
Apr 20, 2018	60.68	61.35	59.86	60.05	711,473	-0.92(-1.50%)
Apr 19, 2018	64.30	64.30	60.87	60.96	584,118	-3.96(-6.10%)
Apr 18, 2018	67.04	67.04	64.80	64.92	614,008	-2.43(-3.61%)
Apr 17, 2018	66.94	67.86	66.26	67.35	352,610	+1.15(+1.74%)
Apr 16, 2018	66.03	66.35	65.13	66.20	479,504	+0.84(+1.28%)
Apr 13, 2018	65.16	66.08	64.71	65.36	600,250	+0.96(+1.50%)
Apr 12, 2018	64.05	64.89	63.83	64.40	433,714	+0.70(+1.10%)
Apr 11, 2018	62.30	64.28	61.89	63.70	404,806	+0.91(+1.44%)
Apr 10, 2018	61.48	63.19	60.99	62.79	595,966	+2.27(+3.76%)
Apr 09, 2018	61.22	62.77	60.46	60.52	224,602	+0.15(+0.24%)
Apr 06, 2018	60.99	61.95	59.96	60.37	293,132	-1.58(-2.54%)
Apr 05, 2018	62.64	63.06	61.70	61.95	453,201	-0.04(-0.06%)
Apr 04, 2018	59.71	62.23	59.33	61.99	446,189	+0.70(+1.14%)
Apr 03, 2018	60.16	61.60	60.16	61.29	581,519	+1.69(+2.84%)
Apr 02, 2018	62.39	62.78	59.12	59.59	581,840	-3.31(-5.26%)
Mar 29, 2018		62.90	62.90	62.90	0	+1.56(+2.54%)
Mar 28, 2018	61.98	62.30	60.51	61.35	332,789	-0.68(-1.10%)
Mar 27, 2018	65.28	65.93	61.65	62.03	338,508	-3.21(-4.92%)
Mar 26, 2018	63.91	65.32	63.42	65.24	458,232	+2.51(+4.00%)
Mar 23, 2018	66.65	67.19	62.70	62.73	359,224	-3.88(-5.82%)
Mar 22, 2018	68.06	69.00	66.54	66.60	349,475	-2.23(-3.25%)
Mar 21, 2018	68.05	70.14	68.05	68.84	443,286	+0.79(+1.16%)
Mar 20, 2018	68.40	68.83	67.82	68.05	259,909	-0.33(-0.49%)
Mar 19, 2018	69.18	69.29	67.26	68.39	289,857	-1.16(-1.67%)
Mar 16, 2018	70.30	70.37	68.77	69.55	706,892	-0.88(-1.24%)
Mar 15, 2018	69.23	70.54	68.61	70.42	541,616	+1.52(+2.20%)
Mar 14, 2018	69.23	70.11	68.81	68.91	414,877	-0.25(-0.36%)
Mar 13, 2018	70.18	71.30	68.96	69.15	415,910	-0.77(-1.10%)
Mar 12, 2018	70.90	71.54	69.85	69.92	252,637	-0.62(-0.88%)
Mar 09, 2018	68.82	71.09	68.82	70.54	429,081	+1.54(+2.23%)
Mar 08, 2018	69.17	69.40	68.37	69.01	270,574	+0.21(+0.30%)
Mar 07, 2018	68.32	69.78	68.22	68.80	442,153	-0.22(-0.31%)
Mar 06, 2018	66.42	69.19	66.15	69.02	480,507	+2.97(+4.50%)
Mar 05, 2018	65.67	66.78	65.44	66.04	464,690	+0.14(+0.21%)
Mar 02, 2018	64.41	66.15	64.08	65.90	259,975	+0.82(+1.26%)