Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.056	9.154	8.711	8.987	228,280	+0.00(+0.00%)
Dec 30, 2004	8.977	9.125	8.957	8.987	208,164	+0.01(+0.11%)
Dec 29, 2004	8.839	9.085	8.839	8.977	258,148	+0.07(+0.77%)
Dec 28, 2004	8.554	9.016	8.554	8.908	362,891	+0.40(+4.75%)
Dec 27, 2004	8.593	8.613	8.436	8.504	319,714	+0.04(+0.47%)
Dec 23, 2004	8.396	8.544	8.377	8.465	253,881	+0.02(+0.23%)
Dec 22, 2004	8.534	8.603	8.416	8.445	534,076	+0.00(+0.00%)
Dec 21, 2004	8.278	8.534	8.278	8.445	634,653	+0.10(+1.18%)
Dec 20, 2004	8.613	8.623	8.268	8.347	583,958	-0.16(-1.85%)
Dec 17, 2004	8.377	8.603	8.258	8.504	1,045,598	+0.12(+1.41%)
Dec 16, 2004	8.170	8.613	8.170	8.386	567,703	+0.19(+2.28%)
Dec 15, 2004	8.258	8.258	8.012	8.199	466,415	+0.10(+1.22%)
Dec 14, 2004	8.091	8.199	7.973	8.101	241,081	+0.03(+0.37%)
Dec 13, 2004	7.737	8.091	7.737	8.071	583,145	+0.21(+2.63%)
Dec 10, 2004	7.973	8.052	7.727	7.865	615,655	-0.07(-0.87%)
Dec 09, 2004	7.776	8.150	7.658	7.934	727,002	+0.14(+1.77%)
Dec 08, 2004	7.884	8.022	7.796	7.796	626,424	-0.12(-1.49%)
Dec 07, 2004	8.367	8.406	7.884	7.914	694,593	-0.45(-5.41%)
Dec 06, 2004	8.711	8.711	8.298	8.367	595,540	-0.17(-1.96%)
Dec 03, 2004	8.544	8.967	8.445	8.534	925,718	+0.15(+1.76%)
Dec 02, 2004	8.445	8.554	8.317	8.386	453,919	-0.10(-1.16%)
Dec 01, 2004	8.416	8.692	8.416	8.485	391,540	+0.07(+0.82%)
Nov 30, 2004	8.632	8.632	8.416	8.416	242,097	-0.19(-2.17%)
Nov 29, 2004	8.445	8.613	8.367	8.603	349,989	+0.14(+1.63%)
Nov 26, 2004	8.475	8.583	8.416	8.465	111,955	+0.00(+0.00%)
Nov 24, 2004	8.249	8.514	8.249	8.465	324,286	+0.15(+1.78%)
Nov 23, 2004	8.613	8.721	8.022	8.317	321,238	-0.28(-3.21%)
Nov 22, 2004	8.475	8.662	8.465	8.593	256,929	+0.21(+2.46%)
Nov 19, 2004	8.879	8.977	8.367	8.386	500,347	-0.76(-8.29%)
Nov 18, 2004	9.243	9.243	9.006	9.144	202,780	-0.12(-1.28%)
Nov 17, 2004	9.026	9.302	9.016	9.262	313,517	+0.26(+2.84%)
Nov 16, 2004	9.272	9.302	8.967	9.006	271,965	-0.23(-2.45%)
Nov 15, 2004	9.056	9.351	9.006	9.233	519,040	+0.12(+1.30%)
Nov 12, 2004	9.144	9.253	8.918	9.115	513,351	+0.01(+0.11%)
Nov 11, 2004	9.449	9.449	9.056	9.105	583,247	-0.20(-2.12%)
Nov 10, 2004	9.489	9.489	9.243	9.302	151,475	-0.22(-2.28%)
Nov 09, 2004	9.440	9.597	9.430	9.518	245,347	-0.07(-0.72%)
Nov 08, 2004	9.646	9.922	9.430	9.587	339,423	-0.15(-1.52%)
Nov 05, 2004	9.636	9.863	9.636	9.735	234,477	+0.06(+0.61%)
Nov 04, 2004	9.745	9.774	9.499	9.676	253,881	-0.07(-0.71%)
Nov 03, 2004	9.942	10.04	9.696	9.745	242,198	-0.07(-0.70%)
Nov 02, 2004	9.764	9.922	9.676	9.814	263,939	-0.04(-0.40%)
Nov 01, 2004	9.804	9.942	9.518	9.853	355,373	+0.15(+1.52%)
Oct 29, 2004	9.961	10.02	9.676	9.705	528,590	-0.20(-1.99%)
Oct 28, 2004	9.814	10.08	9.745	9.902	212,736	-0.06(-0.59%)
Oct 27, 2004	9.440	9.961	9.351	9.961	250,630	+0.54(+5.75%)
Oct 26, 2004	9.597	9.804	9.331	9.420	233,664	-0.29(-2.94%)
Oct 25, 2004	9.823	9.922	9.528	9.705	376,200	-0.01(-0.10%)
Oct 22, 2004	10.34	10.52	9.548	9.715	669,805	-1.08(-10.03%)
Oct 21, 2004	10.32	10.80	10.18	10.80	261,501	+0.61(+5.99%)
Oct 20, 2004	10.23	10.43	9.883	10.19	323,168	-0.02(-0.19%)
Oct 19, 2004	10.00	10.30	10.00	10.21	649,689	+0.38(+3.91%)
Oct 18, 2004	9.764	10.00	9.548	9.823	330,381	+0.19(+1.94%)
Oct 15, 2004	9.823	9.883	9.597	9.636	248,294	-0.07(-0.71%)
Oct 14, 2004	9.912	10.13	9.597	9.705	353,036	-0.28(-2.76%)
Oct 13, 2004	9.981	10.30	9.843	9.981	467,227	+0.23(+2.32%)
Oct 12, 2004	9.774	9.892	9.607	9.755	269,628	-0.16(-1.59%)
Oct 11, 2004	9.794	9.912	9.725	9.912	658,223	+0.09(+0.90%)
Oct 08, 2004	10.16	10.21	9.823	9.823	280,499	-0.48(-4.68%)
Oct 07, 2004	10.34	10.52	10.28	10.31	255,913	-0.11(-1.04%)
Oct 06, 2004	10.67	10.67	10.35	10.41	331,803	-0.14(-1.31%)
Oct 05, 2004	10.67	10.75	10.45	10.55	308,437	-0.06(-0.56%)
Oct 04, 2004	10.12	10.76	10.11	10.61	582,637	+0.58(+5.79%)