Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.33	12.35	11.91	12.17	332,673	-0.17(-1.36%)
May 27, 2010	12.04	12.34	11.89	12.33	492,059	+0.63(+5.38%)
May 26, 2010	11.38	12.11	11.35	11.70	786,363	+0.38(+3.39%)
May 25, 2010	11.17	11.39	10.76	11.32	603,185	-0.43(-3.68%)
May 24, 2010	11.93	12.29	11.71	11.75	541,953	-0.23(-1.89%)
May 21, 2010	11.12	12.22	11.01	11.98	925,699	+0.58(+5.10%)
May 20, 2010	11.22	11.70	11.11	11.40	605,330	-0.45(-3.82%)
May 19, 2010	12.31	12.54	11.59	11.85	664,397	-0.48(-3.91%)
May 18, 2010	12.68	13.13	12.25	12.33	538,645	-0.13(-1.03%)
May 17, 2010	12.80	13.03	12.22	12.46	654,841	-0.25(-1.94%)
May 14, 2010	13.15	13.15	12.31	12.71	473,146	-0.56(-4.23%)
May 13, 2010	12.93	13.40	12.89	13.27	1,031,033	+0.32(+2.51%)
May 12, 2010	12.84	13.06	12.66	12.94	860,102	+0.13(+1.00%)
May 11, 2010	12.68	13.11	12.15	12.82	987,949	+0.32(+2.52%)
May 10, 2010	12.59	12.95	12.40	12.50	876,045	+0.66(+5.57%)
May 07, 2010	12.77	12.80	11.73	11.84	908,388	-0.89(-6.96%)
May 06, 2010	13.46	13.59	10.96	12.73	1,440,860	-0.78(-5.76%)
May 05, 2010	13.81	14.02	13.40	13.51	531,970	-0.50(-3.58%)
May 04, 2010	14.81	14.97	13.85	14.01	676,539	-1.05(-6.99%)
May 03, 2010	14.61	15.09	14.53	15.06	584,288	+0.57(+3.94%)
Apr 30, 2010	16.03	16.16	14.49	14.49	701,110	-1.46(-9.14%)
Apr 29, 2010	15.88	15.97	15.51	15.95	198,055	+0.16(+1.00%)
Apr 28, 2010	15.75	16.07	15.42	15.79	423,989	+0.13(+0.82%)
Apr 27, 2010	15.78	16.24	15.51	15.66	376,350	-0.16(-1.00%)
Apr 26, 2010	16.11	16.28	15.81	15.82	323,551	-0.34(-2.13%)
Apr 23, 2010	17.03	17.16	16.04	16.16	761,349	-0.99(-5.79%)
Apr 22, 2010	16.12	17.17	15.85	17.16	548,062	+0.90(+5.51%)
Apr 21, 2010	15.98	16.29	15.84	16.26	280,480	+0.27(+1.66%)
Apr 20, 2010	15.66	16.04	15.66	16.00	376,735	+0.44(+2.85%)
Apr 19, 2010	16.06	16.06	15.22	15.55	375,852	-0.50(-3.13%)
Apr 16, 2010	16.64	16.65	15.97	16.06	484,242	-0.61(-3.66%)
Apr 15, 2010	16.65	16.73	16.49	16.67	192,395	-0.05(-0.29%)
Apr 14, 2010	15.89	16.72	15.89	16.71	471,253	+1.05(+6.73%)
Apr 13, 2010	15.08	15.78	15.08	15.66	361,252	+0.57(+3.78%)
Apr 12, 2010	15.05	15.24	14.73	15.09	406,124	+0.05(+0.33%)
Apr 09, 2010	15.08	15.21	14.93	15.04	220,501	-0.05(-0.33%)
Apr 08, 2010	15.57	15.57	14.96	15.09	308,585	-0.59(-3.77%)
Apr 07, 2010	15.71	15.73	15.47	15.68	161,330	-0.10(-0.62%)
Apr 06, 2010	15.66	15.83	15.57	15.78	207,277	-0.02(-0.12%)
Apr 05, 2010	15.95	16.03	15.75	15.80	349,020	-0.15(-0.93%)
Apr 01, 2010	16.34	15.95	15.95	15.95	556,182	-0.35(-2.17%)
Mar 31, 2010	15.44	16.39	15.34	16.30	694,796	+0.80(+5.14%)
Mar 30, 2010	15.10	15.61	15.01	15.50	292,765	+0.40(+2.67%)
Mar 29, 2010	14.95	15.17	14.81	15.10	254,673	+0.24(+1.59%)
Mar 26, 2010	14.77	14.98	14.56	14.86	295,776	+0.21(+1.41%)
Mar 25, 2010	14.92	15.38	14.64	14.66	435,763	-0.05(-0.33%)
Mar 24, 2010	15.16	15.19	14.64	14.71	211,878	-0.57(-3.74%)
Mar 23, 2010	14.55	15.38	14.34	15.28	333,347	+0.76(+5.22%)
Mar 22, 2010	14.21	14.58	13.84	14.52	301,560	+0.18(+1.24%)
Mar 19, 2010	14.93	14.93	13.90	14.34	463,014	-0.51(-3.45%)
Mar 18, 2010	15.14	15.14	14.63	14.85	296,016	-0.29(-1.89%)
Mar 17, 2010	15.37	15.67	15.13	15.14	203,045	-0.18(-1.16%)
Mar 16, 2010	15.67	15.70	15.21	15.32	346,192	-0.23(-1.46%)
Mar 15, 2010	15.60	16.09	15.46	15.54	820,902	-0.56(-3.48%)
Mar 12, 2010	14.95	16.24	14.82	16.10	1,293,037	+1.24(+8.34%)
Mar 11, 2010	14.44	14.86	14.44	14.86	354,529	+0.31(+2.17%)
Mar 10, 2010	14.37	14.79	14.20	14.55	429,646	+0.22(+1.51%)
Mar 09, 2010	14.29	14.33	14.15	14.33	273,024	-0.08(-0.55%)
Mar 08, 2010	14.54	14.60	14.34	14.41	198,000	-0.06(-0.41%)
Mar 05, 2010	14.27	14.57	14.01	14.47	349,055	+0.21(+1.45%)
Mar 04, 2010	14.67	14.75	14.23	14.26	454,825	-0.33(-2.29%)
Mar 03, 2010	14.85	15.00	14.50	14.60	298,139	-0.22(-1.46%)
Mar 02, 2010	14.72	15.08	14.68	14.82	339,699	+0.20(+1.35%)