Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	75.44	76.08	73.23	73.93	615,867	-0.96(-1.28%)
Nov 29, 2017	82.56	83.28	74.32	74.89	770,327	-7.89(-9.53%)
Nov 28, 2017	82.58	83.17	82.26	82.78	225,119	+0.67(+0.82%)
Nov 27, 2017	83.58	83.95	82.11	82.11	256,806	-1.86(-2.22%)
Nov 24, 2017	82.86	84.30	82.86	83.97	185,527	+1.54(+1.87%)
Nov 22, 2017	84.69	85.17	82.13	82.44	210,446	-1.99(-2.36%)
Nov 21, 2017	82.69	84.74	82.69	84.43	359,629	+1.66(+2.00%)
Nov 20, 2017	81.56	83.09	81.09	82.77	294,222	+1.87(+2.32%)
Nov 17, 2017	82.21	82.70	80.70	80.90	486,716	-1.08(-1.31%)
Nov 16, 2017	80.65	82.72	80.65	81.97	403,911	+1.98(+2.48%)
Nov 15, 2017	80.72	81.34	77.81	79.99	518,348	-1.34(-1.65%)
Nov 14, 2017	81.86	82.65	80.82	81.33	402,988	-1.10(-1.34%)
Nov 13, 2017	81.85	82.78	81.32	82.44	365,269	-0.07(-0.08%)
Nov 10, 2017	82.31	84.74	81.85	82.50	295,750	-0.83(-0.99%)
Nov 09, 2017	85.42	85.83	81.61	83.33	449,574	-2.80(-3.25%)
Nov 08, 2017	83.47	86.17	83.09	86.13	473,726	+2.25(+2.68%)
Nov 07, 2017	83.54	84.99	83.29	83.88	360,158	+0.33(+0.39%)
Nov 06, 2017	81.90	83.64	81.12	83.56	403,308	+1.51(+1.84%)
Nov 03, 2017	82.21	83.09	81.53	82.05	458,228	-0.11(-0.13%)
Nov 02, 2017	80.84	82.27	79.90	82.16	536,788	+1.31(+1.62%)
Nov 01, 2017	84.59	85.27	79.56	80.85	919,972	-2.70(-3.23%)
Oct 31, 2017	89.00	89.82	79.98	83.55	1,988,309	-8.80(-9.53%)
Oct 30, 2017	93.02	93.69	90.73	92.35	664,545	-0.60(-0.65%)
Oct 27, 2017	91.27	93.06	89.60	92.95	604,513	+2.78(+3.08%)
Oct 26, 2017	89.88	90.75	88.97	90.17	417,289	+0.64(+0.72%)
Oct 25, 2017	90.03	90.49	87.50	89.53	336,178	-0.79(-0.87%)
Oct 24, 2017	89.17	90.83	89.06	90.31	356,043	+1.53(+1.72%)
Oct 23, 2017	88.81	90.21	88.25	88.79	445,573	-0.19(-0.21%)
Oct 20, 2017	89.64	89.88	88.76	88.97	421,788	+0.42(+0.48%)
Oct 19, 2017	88.25	88.91	85.80	88.55	429,800	-0.54(-0.61%)
Oct 18, 2017	88.47	89.29	86.78	89.09	445,899	+0.96(+1.09%)
Oct 17, 2017	87.44	88.51	87.16	88.14	303,562	+0.22(+0.25%)
Oct 16, 2017	87.77	88.63	86.57	87.92	442,016	+0.77(+0.88%)
Oct 13, 2017	86.02	87.43	85.15	87.15	475,754	+2.24(+2.64%)
Oct 12, 2017	83.33	85.45	83.29	84.91	494,369	+1.55(+1.86%)
Oct 11, 2017	82.51	83.76	82.49	83.36	194,940	+0.41(+0.50%)
Oct 10, 2017	83.38	83.73	81.73	82.95	223,117	+0.22(+0.26%)
Oct 09, 2017	82.14	82.91	82.09	82.73	196,799	+0.59(+0.72%)
Oct 06, 2017	81.56	82.84	81.07	82.14	294,932	+0.22(+0.26%)
Oct 05, 2017	81.79	82.15	80.76	81.92	338,734	+0.41(+0.51%)
Oct 04, 2017	81.70	82.18	80.87	81.51	262,667	-0.10(-0.12%)
Oct 03, 2017	81.94	82.58	80.42	81.61	449,040	-0.32(-0.39%)
Oct 02, 2017	80.73	82.04	80.00	81.92	724,894	+2.28(+2.86%)
Sep 29, 2017	77.48	79.73	77.14	79.64	495,863	+2.41(+3.12%)
Sep 28, 2017	75.85	77.28	74.77	77.24	405,554	+1.37(+1.81%)
Sep 27, 2017		76.54		75.87	605,381	+4.44(+6.21%)
Sep 26, 2017	73.09	73.31	70.75	71.43	398,827	-1.20(-1.66%)
Sep 25, 2017	74.80	74.88	72.32	72.63	352,893	-2.46(-3.27%)
Sep 22, 2017	72.71	75.31	72.51	75.09	317,341	+2.26(+3.10%)
Sep 21, 2017	73.41	73.60	71.70	72.83	375,974	-0.53(-0.73%)
Sep 20, 2017	76.01	76.10	72.78	73.36	388,140	-2.70(-3.55%)
Sep 19, 2017	77.24	77.76	75.84	76.06	564,752	-1.17(-1.52%)
Sep 18, 2017	74.73	77.40	74.73	77.24	441,970	+2.50(+3.35%)
Sep 15, 2017	73.93	75.02	73.45	74.73	446,928	+0.49(+0.66%)
Sep 14, 2017	73.58	75.11	73.58	74.24	198,651	+0.30(+0.40%)
Sep 13, 2017	73.67	74.34	72.74	73.94	193,148	-0.11(-0.15%)
Sep 12, 2017	73.09	74.16	72.87	74.05	249,049	+1.08(+1.49%)
Sep 11, 2017	71.53	73.26	71.50	72.97	276,242	+2.39(+3.38%)
Sep 08, 2017	72.18	72.19	70.50	70.58	223,710	-2.08(-2.86%)
Sep 07, 2017	71.95	72.82	71.29	72.66	207,681	+0.81(+1.13%)
Sep 06, 2017	72.21	72.69	70.93	71.85	384,163	-0.17(-0.23%)
Sep 05, 2017		73.48	71.03	72.02	280,260	-1.51(-2.05%)