Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.21	10.53	10.18	10.49	82,062	+0.16(+1.53%)
Sep 27, 2018	10.32	10.35	10.27	10.34	57,128	+0.04(+0.34%)
Sep 26, 2018	10.41	10.41	10.27	10.30	74,749	-0.01(-0.09%)
Sep 25, 2018	10.18	10.38	10.18	10.31	59,350	+0.15(+1.47%)
Sep 24, 2018	10.24	10.43	10.12	10.16	66,426	-0.13(-1.28%)
Sep 21, 2018	10.34	10.36	10.10	10.29	166,631	-0.06(-0.59%)
Sep 20, 2018	10.25	10.35	10.14	10.35	49,794	+0.14(+1.37%)
Sep 19, 2018	10.27	10.35	10.18	10.21	59,791	-0.10(-0.94%)
Sep 18, 2018	10.01	10.40	9.985	10.31	94,478	+0.31(+3.07%)
Sep 17, 2018	9.976	10.02	9.844	10.00	39,115	+0.03(+0.26%)
Sep 14, 2018	9.958	9.993	9.932	9.976	37,839	+0.00(+0.00%)
Sep 13, 2018	9.958	10.00	9.906	9.976	31,536	+0.04(+0.35%)
Sep 12, 2018	9.800	9.950	9.765	9.941	77,639	+0.07(+0.71%)
Sep 11, 2018	9.914	9.950	9.809	9.871	34,272	-0.04(-0.44%)
Sep 10, 2018	9.958	9.985	9.897	9.914	44,104	-0.03(-0.26%)
Sep 07, 2018	9.783	10.03	9.765	9.941	76,477	+0.11(+1.07%)
Sep 06, 2018	9.932	9.967	9.792	9.835	46,507	-0.06(-0.62%)
Sep 05, 2018	9.879	9.958	9.783	9.897	48,683	-0.02(-0.18%)
Sep 04, 2018	10.02	10.04	9.871	9.914	79,124	-0.11(-1.05%)
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%)
Aug 01, 2018	9.741	9.998	9.629	9.689	68,801	-0.05(-0.53%)
Jul 31, 2018	9.689	9.775	9.638	9.741	47,890	+0.07(+0.71%)
Jul 30, 2018	9.663	9.835	9.612	9.672	95,450	+0.05(+0.54%)
Jul 27, 2018	9.741	9.878	9.492	9.620	43,579	-0.12(-1.23%)
Jul 26, 2018		9.938	9.698	9.741	44,604	+0.03(+0.35%)
Jul 25, 2018	9.715	9.843	9.620	9.706	53,899	+0.02(+0.18%)
Jul 24, 2018	9.715	9.809	9.612	9.689	53,450	+0.02(+0.18%)
Jul 23, 2018	9.732	9.732	9.620	9.672	38,924	-0.06(-0.62%)
Jul 20, 2018	9.741	9.826	9.680	9.732	82,964	+0.00(+0.00%)
Jul 19, 2018	9.741	9.826	9.680	9.732	97,454	+0.03(+0.35%)
Jul 18, 2018	9.783	9.783	9.672	9.698	65,869	-0.04(-0.44%)
Jul 17, 2018	9.792	9.801	9.698	9.741	89,717	-0.04(-0.44%)
Jul 16, 2018	9.998	9.998	9.730	9.783	70,437	-0.22(-2.23%)
Jul 13, 2018	9.964	10.12	9.946	10.01	46,360	+0.03(+0.34%)
Jul 12, 2018	9.989	9.989	9.775	9.972	41,657	+0.04(+0.43%)
Jul 11, 2018	9.989	10.04	9.895	9.929	41,946	-0.14(-1.36%)
Jul 10, 2018	10.13	10.17	10.08	10.07	43,041	-0.06(-0.59%)
Jul 09, 2018	9.989	10.18	9.837	10.13	79,922	+0.13(+1.29%)
Jul 06, 2018	10.09	10.20	9.749	9.998	59,742	-0.09(-0.85%)
Jul 05, 2018	9.981	10.18	9.981	10.08	102,342	+0.19(+1.91%)
Jul 03, 2018		9.895	9.895	9.895	0	+0.22(+2.31%)