Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		10.02	10.02	10.02	0	-0.16(-1.55%)
Aug 30, 2018	9.906	10.20	9.906	10.18	82,312	+0.29(+2.93%)
Aug 29, 2018	9.818	10.01	9.792	9.888	60,191	+0.09(+0.90%)
Aug 28, 2018	9.853	9.879	9.765	9.800	57,071	-0.04(-0.36%)
Aug 27, 2018	9.906	9.906	9.800	9.835	56,814	-0.06(-0.62%)
Aug 24, 2018	9.932	9.993	9.835	9.897	61,660	+0.02(+0.18%)
Aug 23, 2018	9.835	10.00	9.835	9.879	56,838	+0.00(+0.00%)
Aug 22, 2018	9.800	9.950	9.800	9.879	33,820	+0.05(+0.54%)
Aug 21, 2018	9.888	10.09	9.809	9.827	44,775	-0.08(-0.80%)
Aug 20, 2018	9.721	9.950	9.721	9.906	39,973	+0.21(+2.17%)
Aug 17, 2018	9.800	9.901	9.678	9.695	62,458	-0.11(-1.16%)
Aug 16, 2018	9.655	9.869	9.655	9.809	60,737	+0.15(+1.60%)
Aug 15, 2018	9.689	9.766	9.577	9.655	79,763	-0.03(-0.35%)
Aug 14, 2018	9.663	9.749	9.595	9.689	67,683	+0.05(+0.53%)
Aug 13, 2018	9.663	9.719	9.603	9.638	55,422	+0.03(+0.27%)
Aug 10, 2018	9.680	9.723	9.577	9.612	51,619	-0.07(-0.71%)
Aug 09, 2018	9.792	9.818	9.629	9.680	83,633	+0.00(+0.00%)
Aug 08, 2018	9.620	9.818	9.620	9.680	71,497	+0.08(+0.80%)
Aug 07, 2018	9.577	10.15	9.565	9.603	130,184	+0.03(+0.27%)
Aug 06, 2018	9.655	9.680	9.483	9.577	51,170	-0.08(-0.80%)
Aug 03, 2018	9.646	9.732	9.500	9.655	25,984	+0.02(+0.18%)
Aug 02, 2018	9.672	9.689	9.595	9.638	35,531	-0.05(-0.53%)