Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.087	8.230	7.978	8.096	166,753	+0.03(+0.42%)
Feb 27, 2018	7.810	8.079	7.726	8.062	121,478	+0.20(+2.56%)
Feb 26, 2018	8.087	8.104	7.684	7.860	119,959	-0.22(-2.70%)
Feb 23, 2018	7.684	8.104	7.567	8.079	207,884	+0.29(+3.78%)
Feb 22, 2018	7.625	7.886	7.553	7.785	210,428	+0.42(+5.70%)
Feb 21, 2018	7.348	7.550	7.306	7.365	144,171	+0.02(+0.23%)
Feb 20, 2018	7.306	7.670	7.168	7.348	256,543	-0.08(-1.13%)
Feb 16, 2018		7.432	7.432	7.432	0	+0.44(+6.31%)
Feb 15, 2018	7.024	7.024	6.860	6.991	113,894	+0.08(+1.18%)
Feb 14, 2018	6.697	6.918	6.648	6.909	126,659	+0.16(+2.42%)
Feb 13, 2018	6.999	7.048	6.615	6.746	182,836	-0.25(-3.50%)
Feb 12, 2018	6.844	7.122	6.738	6.991	187,533	+0.20(+3.01%)
Feb 09, 2018	6.779	6.852	6.566	6.787	214,744	+0.06(+0.85%)
Feb 08, 2018		6.877	6.542	6.730	211,956	-0.09(-1.32%)
Feb 07, 2018	6.428	6.828	6.272	6.820	218,317	+0.37(+5.70%)
Feb 06, 2018	6.183	6.452	5.791	6.452	215,544	+0.13(+2.07%)
Feb 05, 2018	6.452	6.542	6.298	6.321	214,305	-0.15(-2.27%)
Feb 02, 2018	6.338	6.485	5.717	6.468	643,897	+0.11(+1.67%)