Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.84	51.22	49.73	50.58	298,656	+0.43(+0.87%)
Jan 30, 2019	49.29	50.67	49.06	50.15	367,139	+1.41(+2.89%)
Jan 29, 2019	50.29	50.29	48.54	48.74	303,604	-1.56(-3.10%)
Jan 28, 2019	48.95	51.22	47.00	50.30	282,983	+0.00(+0.00%)
Jan 25, 2019	48.31	50.40	47.93	50.30	362,508	+2.42(+5.05%)
Jan 24, 2019	45.12	48.41	44.80	47.88	275,715	+3.25(+7.29%)
Jan 23, 2019	45.40	45.65	44.47	44.62	248,650	-0.37(-0.83%)
Jan 22, 2019	47.02	47.02	44.66	45.00	313,471	-2.34(-4.94%)
Jan 18, 2019	45.26	47.83	45.26	47.34	347,602	+2.23(+4.94%)
Jan 17, 2019	44.76	45.32	44.25	45.11	297,122	+0.13(+0.29%)
Jan 16, 2019	44.83	46.17	44.72	44.98	318,554	+0.16(+0.35%)
Jan 15, 2019	45.00	45.21	44.08	44.82	156,468	-0.06(-0.13%)
Jan 14, 2019	44.92	45.16	44.03	44.88	205,321	-0.51(-1.13%)
Jan 11, 2019	44.79	45.76	44.57	45.39	251,372	+0.39(+0.88%)
Jan 10, 2019	43.72	45.11	43.52	45.00	211,400	+0.96(+2.17%)
Jan 09, 2019	42.42	44.16	42.42	44.04	281,617	+1.67(+3.93%)
Jan 08, 2019	43.73	43.73	41.76	42.38	223,934	-1.06(-2.43%)
Jan 07, 2019	42.53	44.27	42.43	43.43	225,235	+1.04(+2.44%)
Jan 04, 2019	41.08	42.66	40.70	42.40	201,280	+1.97(+4.88%)
Jan 03, 2019	42.36	42.36	40.20	40.42	295,667	-2.33(-5.44%)
Jan 02, 2019	41.50	43.27	41.50	42.75	221,712	+0.41(+0.98%)
Dec 31, 2018	42.46	42.58	41.40	42.34	285,240	+0.22(+0.52%)
Dec 28, 2018	42.25	43.26	41.35	42.12	351,556	+0.02(+0.05%)
Dec 27, 2018	40.11	42.17	40.11	42.10	367,762	+1.25(+3.07%)
Dec 26, 2018	38.60	40.92	38.23	40.85	268,575	+2.54(+6.64%)
Dec 24, 2018	39.20	39.66	38.21	38.30	148,856	-1.14(-2.90%)
Dec 21, 2018	39.73	40.40	39.23	39.45	1,332,103	-0.29(-0.72%)
Dec 20, 2018	39.85	40.71	38.95	39.73	445,901	-0.14(-0.35%)
Dec 19, 2018	41.37	42.13	39.80	39.87	499,825	-1.79(-4.31%)
Dec 18, 2018	40.72	42.19	40.46	41.67	390,463	+1.25(+3.10%)
Dec 17, 2018	40.30	41.56	40.30	40.41	470,770	-0.03(-0.07%)
Dec 14, 2018	40.13	41.58	40.09	40.44	354,598	-0.19(-0.46%)
Dec 13, 2018	41.88	42.21	40.59	40.63	414,372	-0.90(-2.16%)
Dec 12, 2018	41.03	42.09	40.62	41.53	311,302	+0.93(+2.28%)
Dec 11, 2018	41.82	42.47	40.46	40.60	276,493	-0.53(-1.29%)
Dec 10, 2018	41.21	41.53	40.75	41.13	326,075	+0.11(+0.26%)
Dec 07, 2018	42.92	43.19	40.88	41.03	294,670	-2.00(-4.65%)
Dec 06, 2018	43.19	43.37	42.39	43.03	370,769	-1.08(-2.46%)
Dec 04, 2018	46.15	46.53	43.72	44.11	359,668	-2.24(-4.83%)
Dec 03, 2018	47.07	47.48	45.73	46.35	359,634	-0.04(-0.08%)
Nov 30, 2018	45.88	46.53	45.20	46.39	307,954	+0.38(+0.84%)
Nov 29, 2018	45.98	46.58	45.31	46.01	368,179	-0.25(-0.53%)
Nov 28, 2018	44.79	46.32	44.19	46.25	298,051	+1.86(+4.20%)
Nov 27, 2018	43.98	44.93	43.73	44.39	295,581	+0.24(+0.54%)
Nov 26, 2018	43.21	44.32	42.87	44.15	281,599	+1.43(+3.35%)
Nov 23, 2018	42.26	43.41	42.01	42.72	111,439	+0.07(+0.16%)
Nov 21, 2018		42.65	42.65	42.65	0	+0.73(+1.74%)
Nov 20, 2018	40.88	42.93	40.48	41.92	262,817	+0.11(+0.26%)
Nov 19, 2018	42.80	43.32	41.54	41.81	252,257	-1.05(-2.44%)
Nov 16, 2018	41.31	43.00	40.69	42.86	351,556	+0.49(+1.16%)
Nov 15, 2018	41.08	42.63	40.45	42.37	256,989	+0.94(+2.26%)
Nov 14, 2018	41.91	42.78	40.84	41.43	338,771	+0.02(+0.05%)
Nov 13, 2018	41.58	42.48	41.17	41.41	327,320	+0.15(+0.36%)
Nov 12, 2018	42.52	42.53	40.99	41.26	326,449	-1.51(-3.53%)
Nov 09, 2018	43.98	43.98	42.14	42.77	351,759	-1.62(-3.64%)
Nov 08, 2018	44.42	45.43	43.50	44.39	251,801	-0.28(-0.62%)
Nov 07, 2018	44.94	45.06	43.75	44.66	412,204	+0.24(+0.53%)
Nov 06, 2018	43.96	44.67	43.45	44.43	419,384	+0.28(+0.63%)
Nov 05, 2018	46.24	46.38	43.65	44.15	352,702	-2.07(-4.48%)
Nov 02, 2018	46.63	47.19	45.09	46.22	515,015	-0.25(-0.53%)