Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.254	8.501	7.742	8.314	479,358	+0.13(+1.57%)
Apr 29, 2009	8.028	8.245	7.959	8.185	205,869	+0.22(+2.72%)
Apr 28, 2009	7.840	8.116	7.761	7.968	160,309	+0.05(+0.62%)
Apr 27, 2009	7.682	8.274	7.623	7.919	376,171	+0.08(+1.01%)
Apr 24, 2009	8.402	8.402	7.377	7.840	515,410	-0.53(-6.36%)
Apr 23, 2009	9.280	9.359	8.274	8.373	273,433	-0.76(-8.32%)
Apr 22, 2009	8.609	9.388	8.481	9.132	211,628	+0.30(+3.35%)
Apr 21, 2009	8.343	8.895	8.343	8.836	234,510	+0.43(+5.16%)
Apr 20, 2009	8.856	8.895	8.363	8.402	177,627	-0.49(-5.54%)
Apr 17, 2009	8.530	8.984	8.402	8.895	199,881	+0.39(+4.64%)
Apr 16, 2009	8.126	8.590	8.126	8.501	160,819	+0.45(+5.64%)
Apr 15, 2009	8.077	8.136	7.840	8.047	156,322	-0.14(-1.69%)
Apr 14, 2009	8.314	8.521	7.998	8.185	149,807	-0.31(-3.60%)
Apr 13, 2009	8.570	8.698	8.254	8.491	125,396	-0.25(-2.82%)
Apr 09, 2009	8.185	8.777	8.057	8.738	175,018	+0.78(+9.79%)
Apr 08, 2009	7.663	7.959	7.515	7.959	139,827	+0.34(+4.40%)
Apr 07, 2009	8.146	8.156	7.613	7.623	187,916	-0.68(-8.19%)
Apr 06, 2009	8.481	8.738	8.126	8.304	205,004	-0.29(-3.33%)
Apr 03, 2009	8.471	8.619	8.156	8.590	147,702	+0.07(+0.81%)
Apr 02, 2009	8.047	8.659	7.959	8.521	247,874	+0.66(+8.41%)
Apr 01, 2009	7.248	7.870	7.239	7.860	186,327	+0.43(+5.84%)
Mar 31, 2009	7.377	7.830	7.258	7.426	218,572	+0.20(+2.73%)
Mar 30, 2009	7.268	7.505	6.933	7.229	242,705	-0.84(-10.39%)
Mar 26, 2009	7.248	8.185	7.248	8.067	318,986	+0.59(+7.92%)
Mar 25, 2009	7.298	7.663	7.081	7.475	174,510	+0.23(+3.13%)
Mar 24, 2009	7.653	7.742	7.199	7.248	191,404	-0.41(-5.41%)
Mar 23, 2009	7.160	7.663	6.578	7.663	234,886	+0.85(+12.45%)
Mar 20, 2009	7.120	7.436	6.741	6.815	304,568	-0.23(-3.22%)
Mar 19, 2009	7.229	7.357	7.012	7.041	318,443	-0.10(-1.38%)
Mar 18, 2009	6.607	7.278	6.499	7.140	260,648	+0.51(+7.74%)
Mar 17, 2009	6.095	6.627	6.075	6.627	222,368	+0.51(+8.39%)
Mar 16, 2009	6.440	6.489	6.035	6.114	195,983	-0.24(-3.73%)
Mar 13, 2009	6.479	6.568	6.026	6.351	213,876	-0.07(-1.08%)
Mar 12, 2009	5.730	6.509	5.651	6.420	403,970	+0.56(+9.60%)
Mar 11, 2009	5.710	6.065	5.611	5.858	199,473	+0.18(+3.13%)
Mar 10, 2009	5.542	5.878	5.434	5.680	272,345	+0.27(+4.92%)
Mar 09, 2009	5.503	5.720	5.335	5.414	236,874	-0.17(-3.00%)
Mar 06, 2009	5.582	5.720	5.286	5.582	307,483	+0.06(+1.07%)
Mar 05, 2009	5.759	5.917	5.503	5.523	330,263	-0.38(-6.51%)
Mar 04, 2009	5.592	5.976	5.513	5.907	371,840	+0.14(+2.39%)
Mar 02, 2009	6.509	6.736	5.730	5.769	380,004	-0.90(-13.46%)
Feb 27, 2009	6.460	6.785	6.321	6.667	248,875	+0.05(+0.75%)
Feb 26, 2009	6.450	6.933	6.450	6.617	320,132	+0.22(+3.39%)
Feb 25, 2009	6.519	6.598	6.341	6.400	402,855	-0.16(-2.41%)
Feb 24, 2009	6.844	7.268	6.164	6.558	809,361	-0.49(-6.99%)
Feb 23, 2009	7.584	7.801	6.943	7.051	400,381	-0.53(-7.02%)
Feb 20, 2009	7.465	7.781	7.436	7.584	435,857	+0.00(+0.00%)
Feb 19, 2009	7.811	7.899	7.534	7.584	358,357	-0.14(-1.79%)
Feb 18, 2009	7.870	8.057	7.525	7.722	309,454	-0.02(-0.25%)
Feb 17, 2009	8.235	8.619	7.702	7.742	466,390	-0.78(-9.14%)
Feb 13, 2009	8.373	8.649	8.363	8.521	344,683	+0.13(+1.53%)
Feb 12, 2009	8.156	8.639	8.156	8.392	275,235	+0.04(+0.47%)
Feb 11, 2009	8.461	8.659	8.136	8.353	208,754	-0.10(-1.17%)
Feb 10, 2009	8.856	9.073	8.383	8.452	251,409	-0.49(-5.51%)
Feb 09, 2009	8.856	8.984	8.728	8.945	180,063	+0.02(+0.22%)
Feb 06, 2009	8.629	8.945	8.521	8.925	255,011	+0.26(+2.96%)
Feb 05, 2009	8.392	8.994	8.097	8.669	372,967	-0.17(-1.90%)
Feb 04, 2009	8.738	9.162	8.738	8.836	214,640	+0.13(+1.47%)
Feb 03, 2009	8.955	8.955	8.590	8.708	191,194	-0.21(-2.32%)