Advanced Emissions Solutions Inc (NQ: ADES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	6.430	6.450	6.270	6.390	92,959	-0.06(-0.93%)
Sep 29, 2021	6.400	6.470	6.230	6.450	92,600	+0.05(+0.78%)
Sep 28, 2021	6.550	6.590	6.320	6.400	140,923	-0.12(-1.84%)
Sep 27, 2021	6.420	6.581	6.374	6.520	184,501	+0.30(+4.82%)
Sep 24, 2021	6.190	6.290	6.159	6.220	125,252	-0.03(-0.48%)
Sep 23, 2021	6.190	6.334	6.170	6.250	104,109	+0.10(+1.63%)
Sep 22, 2021	6.320	6.460	5.710	6.150	574,766	-0.12(-1.91%)
Sep 21, 2021	6.450	6.510	6.200	6.270	156,064	-0.16(-2.49%)
Sep 20, 2021	6.370	6.460	6.290	6.430	91,866	-0.09(-1.38%)
Sep 17, 2021	6.480	6.550	6.405	6.520	99,318	+0.07(+1.09%)
Sep 16, 2021	6.430	6.570	6.370	6.450	63,901	+0.03(+0.47%)
Sep 15, 2021	6.420	6.500	6.200	6.420	156,227	-0.03(-0.47%)
Sep 14, 2021	6.310	6.460	6.211	6.450	107,970	+0.19(+3.04%)
Sep 13, 2021	6.400	6.510	6.140	6.260	237,624	-0.18(-2.80%)
Sep 10, 2021	6.500	6.570	6.430	6.440	88,084	-0.08(-1.23%)
Sep 09, 2021	6.630	6.670	6.500	6.520	62,730	-0.14(-2.10%)
Sep 08, 2021	6.670	6.680	6.590	6.660	79,980	+0.02(+0.30%)
Sep 07, 2021	6.810	6.810	6.560	6.640	139,899	-0.17(-2.50%)
Sep 03, 2021	6.740	6.860	6.625	6.810	78,838	+0.11(+1.64%)
Sep 02, 2021	6.740	6.930	6.560	6.700	210,467	-0.07(-1.03%)
Sep 01, 2021	6.770	6.821	6.710	6.770	75,780	-0.04(-0.59%)
Aug 31, 2021	6.770	6.990	6.700	6.810	117,123	-0.01(-0.15%)
Aug 30, 2021	7.040	7.070	6.780	6.820	105,443	-0.22(-3.12%)
Aug 27, 2021	7.030	7.140	6.990	7.040	97,159	-0.01(-0.14%)
Aug 26, 2021	7.050	7.190	7.000	7.050	76,822	+0.00(+0.00%)
Aug 25, 2021	6.910	7.090	6.810	7.050	116,410	+0.11(+1.59%)
Aug 24, 2021	7.000	7.100	6.940	6.940	40,993	-0.10(-1.42%)
Aug 23, 2021	6.950	7.155	6.870	7.040	113,278	+0.16(+2.33%)
Aug 20, 2021	6.910	6.997	6.800	6.880	90,621	-0.05(-0.72%)
Aug 19, 2021	7.170	7.240	6.820	6.930	255,563	-0.26(-3.62%)
Aug 18, 2021	7.200	7.470	7.160	7.190	207,498	-0.05(-0.69%)
Aug 17, 2021	7.170	7.270	6.980	7.240	139,305	+0.07(+0.98%)
Aug 16, 2021	6.720	7.210	6.650	7.170	207,597	+0.47(+7.01%)
Aug 13, 2021	6.780	6.830	6.560	6.700	155,320	-0.03(-0.45%)
Aug 12, 2021	6.810	6.980	6.700	6.730	726,228	-0.10(-1.46%)
Aug 11, 2021	7.000	7.080	6.750	6.830	166,085	-0.14(-2.01%)
Aug 10, 2021	8.080	8.190	6.640	6.970	831,880	-1.04(-12.98%)
Aug 09, 2021	7.610	8.050	7.520	8.010	248,654	+0.40(+5.26%)
Aug 06, 2021	7.750	7.790	7.556	7.610	72,239	-0.10(-1.30%)
Aug 05, 2021	7.640	7.819	7.600	7.710	74,656	+0.07(+0.92%)
Aug 04, 2021	7.690	7.890	7.560	7.640	146,299	-0.17(-2.18%)
Aug 03, 2021	7.680	7.990	7.450	7.810	112,464	+0.12(+1.56%)
Aug 02, 2021	7.570	7.740	7.480	7.690	143,056	+0.17(+2.26%)
Jul 30, 2021	7.490	7.600	7.400	7.520	73,724	-0.03(-0.40%)
Jul 29, 2021	7.660	7.750	7.510	7.550	53,415	-0.09(-1.18%)
Jul 28, 2021	7.500	7.740	7.485	7.640	138,652	+0.18(+2.41%)
Jul 27, 2021	7.050	7.480	6.950	7.460	376,198	+0.32(+4.48%)
Jul 26, 2021	7.130	7.390	6.900	7.140	254,895	+0.03(+0.42%)
Jul 23, 2021	6.870	7.220	6.700	7.110	235,096	+0.34(+5.02%)
Jul 22, 2021	6.990	7.080	6.760	6.770	146,604	-0.23(-3.29%)
Jul 21, 2021	6.620	7.140	6.620	7.000	181,630	+0.43(+6.54%)
Jul 20, 2021	6.430	6.672	6.430	6.570	87,729	+0.10(+1.55%)
Jul 19, 2021	6.350	6.490	6.300	6.470	147,295	+0.01(+0.15%)
Jul 16, 2021	6.680	6.720	6.400	6.460	110,144	-0.18(-2.71%)
Jul 15, 2021	6.750	6.810	6.575	6.640	92,469	-0.16(-2.35%)
Jul 14, 2021	6.900	7.000	6.750	6.800	125,035	-0.08(-1.16%)
Jul 13, 2021	7.160	7.200	6.860	6.880	145,518	-0.24(-3.37%)
Jul 12, 2021	6.830	7.180	6.790	7.120	143,907	+0.30(+4.40%)
Jul 09, 2021	6.580	6.905	6.560	6.820	125,496	+0.24(+3.65%)
Jul 08, 2021	6.520	6.760	6.520	6.580	231,082	-0.20(-2.95%)
Jul 07, 2021	7.000	7.110	6.750	6.780	163,472	-0.24(-3.42%)
Jul 06, 2021	7.190	7.210	6.950	7.020	229,943	-0.08(-1.13%)
Jul 02, 2021	7.350	7.350	7.030	7.100	118,736	-0.22(-3.01%)