Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.577	9.861	9.535	9.749	114,929	+0.18(+1.88%)
Jun 28, 2018	9.543	9.586	9.457	9.569	86,312	+0.05(+0.54%)
Jun 27, 2018	9.560	9.586	9.466	9.517	67,725	-0.02(-0.18%)
Jun 26, 2018	9.586	9.646	9.526	9.535	59,848	-0.04(-0.45%)
Jun 25, 2018	9.655	9.672	9.492	9.577	114,357	-0.02(-0.18%)
Jun 22, 2018	9.577	9.638	9.483	9.595	344,893	+0.07(+0.72%)
Jun 21, 2018	9.543	9.552	9.449	9.526	105,807	+0.00(+0.00%)
Jun 20, 2018	9.723	9.749	9.492	9.526	123,314	-0.17(-1.77%)
Jun 19, 2018	9.577	9.818	9.500	9.698	254,802	+0.11(+1.16%)
Jun 18, 2018	9.646	9.663	9.483	9.586	59,252	-0.09(-0.89%)
Jun 15, 2018		9.698	9.492	9.672	231,807	+0.18(+1.90%)
Jun 14, 2018	9.612	9.646	9.483	9.492	117,653	-0.10(-1.07%)
Jun 13, 2018	9.483	9.646	9.483	9.595	97,766	+0.07(+0.72%)
Jun 12, 2018	9.526	9.620	9.466	9.526	56,587	-0.03(-0.27%)
Jun 11, 2018	9.500	9.603	9.449	9.552	90,456	+0.07(+0.72%)
Jun 08, 2018	9.689	9.706	9.474	9.483	84,396	-0.20(-2.04%)
Jun 07, 2018	9.629	9.792	9.629	9.680	63,950	+0.04(+0.45%)
Jun 06, 2018	9.603	9.749	9.577	9.638	85,288	+0.04(+0.45%)
Jun 05, 2018	9.500	9.689	9.474	9.595	71,579	+0.09(+0.90%)
Jun 04, 2018	9.500	9.586	9.457	9.509	54,475	+0.01(+0.09%)