Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		53.99	53.99	53.99	0	-0.71(-1.30%)
Dec 29, 2016	54.57	55.00	53.92	54.70	195,950	+0.04(+0.07%)
Dec 28, 2016	56.22	56.49	54.51	54.66	257,282	-1.46(-2.60%)
Dec 27, 2016	55.42	56.20	55.26	56.12	214,829	+0.93(+1.68%)
Dec 23, 2016		55.19	55.19	55.19	0	-0.03(-0.05%)
Dec 22, 2016	55.57	56.19	55.01	55.22	367,878	-0.16(-0.28%)
Dec 21, 2016	54.71	55.93	54.57	55.38	344,736	+0.41(+0.75%)
Dec 20, 2016	54.10	55.03	53.51	54.97	453,108	+1.26(+2.35%)
Dec 19, 2016	53.13	54.08	52.97	53.70	277,698	+1.07(+2.04%)
Dec 16, 2016	53.60	53.64	52.45	52.63	808,379	-0.72(-1.35%)
Dec 15, 2016	52.00	53.78	51.96	53.35	391,593	+1.38(+2.66%)
Dec 14, 2016	51.40	52.94	51.40	51.97	280,294	+0.28(+0.53%)
Dec 13, 2016	51.97	53.16	51.40	51.69	308,650	-0.30(-0.57%)
Dec 12, 2016	52.78	52.92	51.77	51.99	236,746	-0.77(-1.46%)
Dec 09, 2016	54.73	54.97	52.58	52.76	373,119	-1.75(-3.20%)
Dec 08, 2016	53.38	54.59	53.14	54.50	360,362	+1.20(+2.26%)
Dec 07, 2016	52.11	53.47	52.00	53.30	645,620	+1.01(+1.92%)
Dec 06, 2016	53.40	53.90	51.69	52.29	399,134	-0.77(-1.45%)
Dec 05, 2016	53.04	53.44	52.60	53.06	353,846	+0.32(+0.60%)
Dec 02, 2016	51.39	52.90	50.84	52.75	276,543	+1.37(+2.67%)
Dec 01, 2016	54.25	55.01	50.94	51.38	747,746	-3.07(-5.63%)
Nov 30, 2016	55.78	55.88	54.31	54.44	251,718	-1.06(-1.90%)
Nov 29, 2016	55.02	55.69	54.78	55.50	247,185	+0.47(+0.86%)
Nov 28, 2016	54.95	55.27	54.69	55.02	319,736	+0.25(+0.45%)
Nov 25, 2016	54.66	54.97	54.53	54.78	103,999	+0.25(+0.45%)
Nov 23, 2016		54.53	54.53	54.53	0	+0.00(+0.00%)
Nov 22, 2016	53.72	54.63	53.45	54.53	278,202	+0.86(+1.60%)
Nov 21, 2016	54.24	54.24	52.75	53.67	317,571	+0.09(+0.17%)
Nov 18, 2016	53.57	53.63	52.88	53.59	356,793	+0.26(+0.48%)
Nov 17, 2016	52.74	53.48	52.26	53.33	266,510	+0.90(+1.71%)
Nov 16, 2016	51.67	52.44	51.48	52.43	290,970	+0.76(+1.47%)
Nov 15, 2016	50.77	51.77	50.58	51.67	257,676	+0.87(+1.71%)
Nov 14, 2016	51.14	51.48	50.16	50.80	471,569	+0.23(+0.45%)
Nov 11, 2016	49.06	50.61	48.52	50.58	387,342	+1.67(+3.41%)
Nov 10, 2016	49.81	50.23	49.39	48.91	423,784	-0.16(-0.32%)
Nov 09, 2016	48.14	49.16	47.23	49.07	365,994	+0.20(+0.40%)
Nov 08, 2016	48.75	49.16	48.19	48.87	245,989	+0.14(+0.28%)
Nov 07, 2016	47.17	48.91	47.02	48.73	434,069	+2.26(+4.86%)
Nov 04, 2016	45.79	47.29	45.79	46.48	480,173	+0.58(+1.27%)
Nov 03, 2016	48.24	48.32	45.75	45.89	542,783	-2.49(-5.16%)
Nov 02, 2016	47.51	48.55	47.47	48.39	462,064	+1.04(+2.19%)
Nov 01, 2016	47.94	50.08	46.80	47.35	768,372	+0.32(+0.67%)
Oct 31, 2016	46.62	47.22	46.23	47.04	321,863	+0.35(+0.74%)
Oct 28, 2016	46.67	47.52	46.51	46.69	250,833	+0.02(+0.04%)
Oct 27, 2016	47.39	47.53	46.61	46.67	351,734	-0.26(-0.55%)
Oct 26, 2016	46.92	47.49	46.67	46.93	362,741	-0.01(-0.02%)
Oct 25, 2016	47.01	47.25	46.68	46.94	194,989	+0.10(+0.21%)
Oct 24, 2016	46.17	47.06	46.17	46.84	243,460	+0.81(+1.76%)
Oct 21, 2016	45.77	46.13	45.54	46.03	153,065	-0.15(-0.32%)
Oct 20, 2016	46.15	46.37	45.80	46.18	190,705	-0.07(-0.15%)
Oct 19, 2016	46.05	46.43	45.86	46.25	307,359	+0.07(+0.15%)
Oct 18, 2016	46.63	47.07	46.15	46.18	334,030	+0.01(+0.02%)
Oct 17, 2016	45.37	46.66	45.37	46.17	410,526	+0.67(+1.47%)
Oct 14, 2016	44.84	46.32	44.84	45.50	205,402	+0.40(+0.90%)
Oct 13, 2016	46.54	47.20	44.87	45.09	445,011	-2.04(-4.33%)
Oct 12, 2016	46.48	47.19	46.28	47.14	175,684	+0.35(+0.74%)
Oct 11, 2016	47.36	47.36	46.23	46.79	276,553	-0.54(-1.15%)
Oct 10, 2016	47.33	47.57	47.22	47.33	107,909	+0.20(+0.42%)
Oct 07, 2016	47.66	47.66	46.79	47.14	195,453	-0.74(-1.54%)
Oct 06, 2016	46.52	47.92	46.45	47.88	470,682	+1.28(+2.75%)
Oct 05, 2016	46.24	46.74	46.12	46.59	196,942	+0.38(+0.83%)
Oct 04, 2016	46.75	46.75	45.68	46.21	231,929	-0.44(-0.95%)