Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.371	9.539	9.352	9.391	191,689	-0.07(-0.73%)
May 27, 2005	9.549	9.549	9.389	9.460	175,183	-0.07(-0.72%)
May 26, 2005	9.056	9.549	9.047	9.529	445,105	+0.18(+1.89%)
May 25, 2005	9.352	9.440	9.135	9.352	307,263	-0.15(-1.55%)
May 24, 2005	9.617	9.617	9.411	9.499	355,143	-0.19(-1.93%)
May 23, 2005	9.765	9.844	9.627	9.686	235,953	-0.09(-0.91%)
May 20, 2005	9.942	9.942	9.617	9.775	345,330	+0.01(+0.10%)
May 19, 2005	10.34	10.42	9.736	9.765	765,316	-0.57(-5.52%)
May 18, 2005	10.55	10.76	10.34	10.34	727,354	-0.30(-2.78%)
May 17, 2005	10.46	10.73	10.31	10.63	209,229	+0.06(+0.56%)
May 16, 2005	10.54	10.63	10.25	10.57	243,379	+0.24(+2.29%)
May 13, 2005	10.09	10.57	10.09	10.34	240,854	+0.27(+2.64%)
May 12, 2005	10.20	10.36	10.07	10.07	454,686	-0.23(-2.20%)
May 11, 2005	10.48	10.62	10.07	10.30	399,979	-0.14(-1.32%)
May 10, 2005	10.98	10.98	9.903	10.43	558,597	-0.49(-4.50%)
May 09, 2005	10.82	11.07	10.77	10.93	372,891	+0.15(+1.37%)
May 06, 2005	10.81	10.86	10.51	10.78	691,602	+0.08(+0.74%)
May 05, 2005	10.78	10.83	10.48	10.70	339,533	-0.03(-0.28%)
May 04, 2005	10.72	10.74	10.51	10.73	358,543	+0.09(+0.83%)
May 03, 2005	10.68	10.84	10.51	10.64	353,767	-0.03(-0.28%)
May 02, 2005	10.49	10.67	10.31	10.67	470,376	+0.26(+2.46%)
Apr 29, 2005	10.69	10.69	9.844	10.41	862,460	-0.13(-1.21%)
Apr 28, 2005	10.75	10.98	10.54	10.54	642,937	-0.16(-1.47%)
Apr 27, 2005	10.24	10.78	10.24	10.70	537,796	+0.33(+3.23%)
Apr 26, 2005	10.62	10.76	10.26	10.37	619,087	-0.36(-3.40%)
Apr 25, 2005	9.962	10.88	9.913	10.73	1,149,187	+0.86(+8.66%)
Apr 22, 2005	10.58	11.09	9.598	9.874	1,681,464	-0.28(-2.80%)
Apr 21, 2005	9.844	10.17	9.696	10.16	429,910	+0.38(+3.93%)
Apr 20, 2005	9.706	9.883	9.490	9.775	1,166,861	+0.19(+1.95%)
Apr 19, 2005	9.096	9.598	9.017	9.588	486,075	+0.57(+6.33%)
Apr 18, 2005	8.928	9.115	8.791	9.017	252,695	+0.10(+1.10%)
Apr 15, 2005	9.401	9.440	8.820	8.919	414,357	-0.46(-4.93%)
Apr 14, 2005	9.381	9.401	9.106	9.381	262,613	+0.09(+0.95%)
Apr 13, 2005	9.932	9.932	9.243	9.293	360,151	-0.59(-5.98%)
Apr 12, 2005	9.834	9.903	9.499	9.883	216,128	+0.08(+0.80%)
Apr 11, 2005	9.637	9.834	9.598	9.805	287,406	+0.18(+1.84%)
Apr 08, 2005	9.854	9.893	9.608	9.627	143,162	-0.21(-2.10%)
Apr 07, 2005	9.765	9.834	9.578	9.834	113,767	+0.14(+1.42%)
Apr 06, 2005	9.657	9.913	9.637	9.696	298,329	+0.15(+1.55%)
Apr 05, 2005	9.637	9.686	9.401	9.549	285,070	+0.01(+0.10%)
Apr 04, 2005	9.608	9.608	9.362	9.539	191,289	-0.01(-0.10%)
Apr 01, 2005	9.805	9.932	9.253	9.549	487,207	+0.03(+0.31%)
Mar 31, 2005	9.106	9.519	9.106	9.519	409,965	+0.32(+3.53%)
Mar 30, 2005	8.860	9.204	8.761	9.194	406,562	+0.29(+3.20%)
Mar 29, 2005	9.145	9.184	8.909	8.909	271,198	-0.24(-2.58%)
Mar 28, 2005	9.214	9.440	9.115	9.145	262,891	-0.06(-0.64%)
Mar 24, 2005	9.342	9.411	9.204	9.204	433,671	-0.09(-0.95%)
Mar 23, 2005	9.155	9.332	9.086	9.293	272,418	+0.14(+1.51%)
Mar 22, 2005	9.194	9.283	9.037	9.155	493,695	+0.00(+0.00%)
Mar 21, 2005	9.204	9.332	9.037	9.155	234,577	+0.00(+0.00%)
Mar 18, 2005	9.598	9.637	9.096	9.155	733,548	-0.38(-4.02%)
Mar 17, 2005	9.598	9.716	9.381	9.539	397,673	+0.00(+0.00%)
Mar 16, 2005	9.627	10.05	9.529	9.539	412,904	-0.15(-1.52%)
Mar 15, 2005	9.775	9.954	9.608	9.686	444,026	+0.02(+0.20%)
Mar 14, 2005	9.755	9.982	9.578	9.667	380,470	+0.06(+0.61%)
Mar 11, 2005	9.834	10.09	9.568	9.608	518,873	-0.20(-2.01%)
Mar 10, 2005	9.755	10.12	9.578	9.805	787,772	+0.16(+1.63%)
Mar 09, 2005	9.716	9.854	9.549	9.647	519,106	+0.14(+1.45%)
Mar 08, 2005	9.913	9.941	9.440	9.509	597,407	+0.15(+1.58%)
Mar 07, 2005	9.175	9.686	9.175	9.362	278,522	+0.01(+0.11%)
Mar 04, 2005	9.430	9.549	9.214	9.352	237,241	+0.01(+0.11%)
Mar 03, 2005	9.204	9.421	9.155	9.342	354,689	+0.14(+1.50%)
Mar 02, 2005	9.184	9.293	8.928	9.204	662,473	-0.05(-0.53%)