Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.95	56.68	55.41	55.49	360,784	-0.16(-0.28%)
Jun 27, 2019	54.00	55.68	53.66	55.65	465,565	+1.73(+3.20%)
Jun 26, 2019	53.88	54.43	53.21	53.92	314,373	+0.73(+1.37%)
Jun 25, 2019	52.66	53.32	52.38	53.19	554,627	+0.46(+0.88%)
Jun 24, 2019	52.67	52.99	52.38	52.73	313,677	+0.10(+0.19%)
Jun 21, 2019	52.80	53.72	52.46	52.63	440,688	-0.51(-0.96%)
Jun 20, 2019	53.51	53.81	52.38	53.15	214,426	+0.50(+0.96%)
Jun 19, 2019	52.08	52.77	51.75	52.64	231,803	+0.66(+1.27%)
Jun 18, 2019	50.86	52.85	50.65	51.98	208,949	+1.84(+3.68%)
Jun 17, 2019	50.85	51.12	50.09	50.14	283,139	-0.55(-1.09%)
Jun 14, 2019	50.80	50.92	49.43	50.69	297,408	-0.89(-1.72%)
Jun 13, 2019	52.13	52.57	51.16	51.58	302,969	-0.09(-0.17%)
Jun 12, 2019	53.79	53.79	51.62	51.67	184,214	-2.71(-4.99%)
Jun 11, 2019	56.18	56.25	54.29	54.38	377,515	-0.97(-1.75%)
Jun 10, 2019	53.58	55.58	53.51	55.34	276,301	+2.21(+4.16%)
Jun 07, 2019	52.79	53.37	52.32	53.14	173,192	+0.56(+1.07%)
Jun 06, 2019	51.61	52.85	50.80	52.57	291,567	+1.08(+2.11%)
Jun 05, 2019	51.47	52.03	50.33	51.49	178,594	+0.34(+0.66%)
Jun 04, 2019	49.69	51.18	49.59	51.15	220,245	+1.74(+3.51%)
Jun 03, 2019	49.44	50.08	49.11	49.42	410,259	-0.06(-0.12%)
May 31, 2019	49.42	49.86	48.92	49.48	370,518	-0.73(-1.45%)
May 30, 2019	50.15	50.87	50.05	50.21	236,117	+0.35(+0.69%)
May 29, 2019	49.21	50.44	49.21	49.86	438,178	+0.05(+0.10%)
May 28, 2019	49.78	50.16	49.21	49.81	344,399	+0.13(+0.26%)
May 24, 2019	50.12	50.39	49.48	49.68	366,665	+0.07(+0.14%)
May 23, 2019	49.28	49.82	48.66	49.62	469,370	-0.61(-1.22%)
May 22, 2019	50.30	50.63	49.00	50.23	245,875	-0.79(-1.55%)
May 21, 2019	50.49	51.12	50.09	51.02	294,574	+1.38(+2.78%)
May 20, 2019	50.14	50.63	49.01	49.63	516,112	-1.55(-3.03%)
May 17, 2019	52.18	52.47	50.96	51.18	455,289	-1.40(-2.66%)
May 16, 2019	52.77	53.34	52.05	52.58	476,522	-0.51(-0.97%)
May 15, 2019	51.04	53.57	50.09	53.10	780,005	+5.24(+10.94%)
May 14, 2019	46.98	48.08	46.87	47.86	334,107	+1.24(+2.67%)
May 13, 2019	48.78	49.17	46.55	46.62	576,542	-3.62(-7.20%)
May 10, 2019	50.12	50.92	49.67	50.24	266,684	-0.41(-0.82%)
May 09, 2019	50.27	50.93	49.50	50.65	384,879	-0.46(-0.91%)
May 08, 2019	50.40	51.55	50.40	51.11	398,255	+0.37(+0.74%)
May 07, 2019	54.49	54.88	49.97	50.74	1,018,975	-2.51(-4.72%)
May 06, 2019	56.48	57.03	55.58	53.25	592,295	-4.86(-8.37%)
May 03, 2019	56.71	58.17	56.42	58.12	293,149	+1.55(+2.74%)
May 02, 2019	56.31	57.99	56.28	56.57	236,456	+0.24(+0.42%)
May 01, 2019	57.41	57.55	56.26	56.33	410,734	-0.63(-1.11%)
Apr 30, 2019	56.80	57.32	56.26	56.96	249,241	+0.25(+0.43%)
Apr 29, 2019	56.97	57.50	56.31	56.72	192,155	-0.25(-0.43%)
Apr 26, 2019	57.23	57.25	55.35	56.96	227,340	-0.64(-1.11%)
Apr 25, 2019	58.27	58.48	56.92	57.60	329,532	-0.40(-0.70%)
Apr 24, 2019	56.39	58.33	55.98	58.01	394,228	+1.65(+2.92%)
Apr 23, 2019	56.65	57.09	56.06	56.36	270,391	-0.23(-0.40%)
Apr 22, 2019	56.66	56.82	55.85	56.59	192,835	-0.14(-0.24%)
Apr 18, 2019	56.40	57.26	56.02	56.73	369,302	+0.63(+1.13%)
Apr 17, 2019	55.65	56.13	55.00	56.09	369,295	+1.11(+2.03%)
Apr 16, 2019	53.72	55.57	53.43	54.98	283,454	+1.58(+2.95%)
Apr 15, 2019	53.80	54.16	53.04	53.40	203,358	-0.44(-0.82%)
Apr 12, 2019	53.30	54.02	52.42	53.85	206,046	+1.08(+2.04%)
Apr 11, 2019	53.08	53.38	52.61	52.77	128,346	-0.20(-0.37%)
Apr 10, 2019	53.41	54.22	52.63	52.97	249,051	-0.34(-0.63%)
Apr 09, 2019	53.72	54.30	52.91	53.30	491,101	-0.58(-1.08%)
Apr 08, 2019	53.99	54.10	53.40	53.89	306,561	-0.19(-0.35%)
Apr 05, 2019	52.12	54.24	52.05	54.07	448,496	+1.97(+3.79%)
Apr 04, 2019	51.82	52.38	51.59	52.10	385,208	+0.28(+0.53%)
Apr 03, 2019	50.99	52.24	50.90	51.82	483,379	+1.51(+3.00%)
Apr 02, 2019	50.17	50.58	49.68	50.32	243,441	+0.16(+0.31%)