Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	58.36	58.68	56.94	57.49	323,506	-0.87(-1.48%)
Jul 30, 2019	57.47	58.87	56.84	58.35	257,143	+0.25(+0.42%)
Jul 29, 2019	58.15	58.33	57.65	58.11	160,084	-0.52(-0.89%)
Jul 26, 2019	58.36	58.94	57.99	58.63	130,334	+0.61(+1.05%)
Jul 25, 2019	59.25	59.59	57.97	58.02	204,851	-1.58(-2.66%)
Jul 24, 2019	57.08	59.81	57.07	59.60	294,043	+2.32(+4.06%)
Jul 23, 2019	56.41	57.29	55.00	57.28	214,207	+1.29(+2.30%)
Jul 22, 2019	54.88	56.20	54.59	55.99	169,563	+1.30(+2.38%)
Jul 19, 2019	55.15	55.96	54.55	54.69	206,930	-0.19(-0.34%)
Jul 18, 2019	53.11	55.56	53.11	54.88	349,363	+1.65(+3.11%)
Jul 17, 2019	52.66	53.60	52.24	53.23	228,881	+0.97(+1.87%)
Jul 16, 2019	52.66	53.05	51.99	52.25	196,481	-0.76(-1.43%)
Jul 15, 2019	52.79	53.28	52.40	53.01	189,440	+0.35(+0.67%)
Jul 12, 2019	51.63	52.96	51.45	52.66	196,974	+1.42(+2.77%)
Jul 11, 2019	52.30	52.83	51.02	51.24	243,749	-1.07(-2.05%)
Jul 10, 2019	51.53	52.87	51.53	52.31	217,534	+1.02(+2.00%)
Jul 09, 2019	50.53	51.35	50.31	51.29	457,194	+0.31(+0.60%)
Jul 08, 2019	52.66	52.96	50.48	50.98	593,476	-3.45(-6.33%)
Jul 05, 2019	54.03	54.43	53.37	54.43	170,257	-0.06(-0.11%)
Jul 03, 2019	55.43	55.43	54.22	54.49	244,110	-0.71(-1.28%)
Jul 02, 2019	56.20	56.41	54.68	55.19	590,861	-1.25(-2.21%)
Jul 01, 2019	57.10	57.35	55.67	56.44	280,218	+1.05(+1.90%)
Jun 28, 2019	55.84	56.57	55.31	55.39	361,442	-0.16(-0.28%)
Jun 27, 2019	53.91	55.58	53.56	55.55	466,414	+1.72(+3.20%)
Jun 26, 2019	53.78	54.33	53.12	53.83	314,946	+0.73(+1.37%)
Jun 25, 2019	52.57	53.23	52.28	53.10	555,638	+0.46(+0.88%)
Jun 24, 2019	52.58	52.89	52.28	52.64	314,249	+0.10(+0.19%)
Jun 21, 2019	52.70	53.62	52.36	52.54	441,491	-0.51(-0.96%)
Jun 20, 2019	53.41	53.71	52.29	53.05	214,817	+0.50(+0.96%)
Jun 19, 2019	51.99	52.67	51.65	52.55	232,226	+0.66(+1.27%)
Jun 18, 2019	50.77	52.75	50.56	51.89	209,330	+1.84(+3.68%)
Jun 17, 2019	50.76	51.03	50.00	50.05	283,655	-0.55(-1.09%)
Jun 14, 2019	50.71	50.82	49.34	50.60	297,951	-0.89(-1.72%)
Jun 13, 2019	52.03	52.48	51.07	51.48	303,521	-0.09(-0.17%)
Jun 12, 2019	53.69	53.69	51.52	51.57	184,550	-2.71(-4.99%)
Jun 11, 2019	56.08	56.15	54.19	54.28	378,203	-0.96(-1.75%)
Jun 10, 2019	53.48	55.48	53.41	55.24	276,804	+2.21(+4.16%)
Jun 07, 2019	52.69	53.28	52.22	53.04	173,508	+0.56(+1.07%)
Jun 06, 2019	51.51	52.75	50.71	52.48	292,098	+1.08(+2.11%)
Jun 05, 2019	51.38	51.93	50.23	51.40	178,919	+0.33(+0.66%)
Jun 04, 2019	49.60	51.09	49.50	51.06	220,647	+1.73(+3.51%)
Jun 03, 2019	49.35	49.99	49.02	49.33	411,007	-0.06(-0.12%)
May 31, 2019	49.33	49.77	48.83	49.39	371,194	-0.73(-1.45%)
May 30, 2019	50.06	50.77	49.96	50.12	236,547	+0.34(+0.69%)
May 29, 2019	49.12	50.35	49.12	49.77	438,977	+0.05(+0.10%)
May 28, 2019	49.69	50.07	49.12	49.72	345,027	+0.13(+0.26%)
May 24, 2019	50.03	50.30	49.39	49.59	367,334	+0.07(+0.14%)
May 23, 2019	49.19	49.73	48.57	49.52	470,226	-0.61(-1.22%)
May 22, 2019	50.20	50.53	48.91	50.13	246,324	-0.79(-1.55%)
May 21, 2019	50.40	51.03	50.00	50.92	295,111	+1.38(+2.78%)
May 20, 2019	50.05	50.54	48.92	49.54	517,053	-1.55(-3.03%)
May 17, 2019	52.08	52.37	50.87	51.09	456,120	-1.40(-2.66%)
May 16, 2019	52.67	53.25	51.95	52.49	477,391	-0.51(-0.97%)
May 15, 2019	50.94	53.47	50.00	53.00	781,427	+5.23(+10.94%)
May 14, 2019	46.90	47.99	46.79	47.77	334,716	+1.24(+2.67%)
May 13, 2019	48.69	49.08	46.46	46.53	577,593	-3.61(-7.20%)
May 10, 2019	50.03	50.82	49.58	50.14	267,170	-0.41(-0.82%)
May 09, 2019	50.17	50.83	49.41	50.56	385,580	-0.46(-0.91%)
May 08, 2019	50.31	51.46	50.31	51.02	398,981	+0.37(+0.74%)
May 07, 2019	54.39	54.78	49.88	50.65	1,020,833	-2.51(-4.72%)
May 06, 2019	56.38	56.93	55.48	53.16	593,375	-4.85(-8.37%)
May 03, 2019	56.60	58.07	56.32	58.01	293,684	+1.55(+2.74%)
May 02, 2019	56.21	57.88	56.18	56.46	236,887	+0.24(+0.42%)