Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	50.15	51.21	49.72	50.92	226,039	+1.33(+2.68%)
Aug 29, 2019	48.58	49.70	48.58	49.59	130,795	+2.01(+4.23%)
Aug 28, 2019	46.61	47.80	46.14	47.58	180,376	+0.82(+1.75%)
Aug 27, 2019	47.44	48.05	46.66	46.76	340,781	-0.40(-0.86%)
Aug 26, 2019	47.74	48.04	47.00	47.17	118,225	+0.02(+0.04%)
Aug 23, 2019	48.78	49.08	46.96	47.15	140,247	-2.06(-4.19%)
Aug 22, 2019	49.60	49.84	48.81	49.21	111,903	-0.18(-0.36%)
Aug 21, 2019	48.87	49.42	48.45	49.38	250,721	+1.30(+2.71%)
Aug 20, 2019	48.74	49.27	47.93	48.08	188,891	-0.73(-1.49%)
Aug 19, 2019	48.61	49.01	48.02	48.81	241,598	+1.37(+2.89%)
Aug 16, 2019	47.10	47.94	46.70	47.44	199,064	+0.66(+1.41%)
Aug 15, 2019	47.04	47.39	46.40	46.78	205,454	+0.02(+0.04%)
Aug 14, 2019	46.59	47.23	46.16	46.76	381,037	-1.33(-2.77%)
Aug 13, 2019	47.38	49.31	47.23	48.09	194,437	+0.46(+0.97%)
Aug 12, 2019	47.56	48.06	46.99	47.63	158,730	-0.19(-0.39%)
Aug 09, 2019	49.07	49.31	47.31	47.82	281,307	-1.78(-3.60%)
Aug 08, 2019	47.91	49.79	47.91	49.60	342,445	+1.89(+3.97%)
Aug 07, 2019	47.44	47.76	45.92	47.71	509,476	-0.60(-1.25%)
Aug 06, 2019	53.24	53.25	47.92	48.31	706,479	-2.28(-4.50%)
Aug 05, 2019	52.23	52.85	50.34	50.59	514,658	-2.91(-5.44%)
Aug 02, 2019	55.30	55.80	53.12	53.50	332,619	-2.17(-3.90%)
Aug 01, 2019	57.63	59.11	55.01	55.67	249,922	-1.92(-3.34%)
Jul 31, 2019	58.47	58.78	57.04	57.59	322,942	-0.87(-1.48%)
Jul 30, 2019	57.57	58.97	56.94	58.46	256,694	+0.25(+0.42%)
Jul 29, 2019	58.25	58.43	57.75	58.21	159,805	-0.52(-0.89%)
Jul 26, 2019	58.47	59.04	58.09	58.73	130,107	+0.61(+1.05%)
Jul 25, 2019	59.35	59.70	58.07	58.12	204,494	-1.59(-2.66%)
Jul 24, 2019	57.18	59.92	57.17	59.71	293,529	+2.33(+4.06%)
Jul 23, 2019	56.50	57.39	55.09	57.38	213,833	+1.29(+2.30%)
Jul 22, 2019	54.98	56.30	54.69	56.09	169,268	+1.30(+2.38%)
Jul 19, 2019	55.24	56.06	54.65	54.79	206,569	-0.19(-0.34%)
Jul 18, 2019	53.20	55.66	53.20	54.98	348,753	+1.66(+3.11%)
Jul 17, 2019	52.76	53.69	52.33	53.32	228,482	+0.98(+1.87%)
Jul 16, 2019	52.76	53.14	52.08	52.34	196,138	-0.76(-1.43%)
Jul 15, 2019	52.89	53.37	52.49	53.10	189,109	+0.35(+0.67%)
Jul 12, 2019	51.72	53.05	51.54	52.75	196,631	+1.42(+2.77%)
Jul 11, 2019	52.39	52.92	51.11	51.33	243,324	-1.07(-2.05%)
Jul 10, 2019	51.62	52.96	51.62	52.40	217,155	+1.03(+2.00%)
Jul 09, 2019	50.62	51.44	50.40	51.38	456,397	+0.31(+0.60%)
Jul 08, 2019	52.76	53.05	50.57	51.07	592,440	-3.45(-6.33%)
Jul 05, 2019	54.13	54.52	53.47	54.52	169,960	-0.06(-0.11%)
Jul 03, 2019	55.53	55.53	54.31	54.58	243,684	-0.71(-1.28%)
Jul 02, 2019	56.30	56.50	54.78	55.29	589,830	-1.25(-2.21%)
Jul 01, 2019	57.20	57.45	55.76	56.54	279,729	+1.06(+1.90%)
Jun 28, 2019	55.94	56.67	55.41	55.49	360,811	-0.16(-0.28%)
Jun 27, 2019	54.00	55.68	53.65	55.65	465,600	+1.73(+3.20%)
Jun 26, 2019	53.87	54.42	53.21	53.92	314,396	+0.73(+1.37%)
Jun 25, 2019	52.66	53.32	52.37	53.19	554,668	+0.46(+0.88%)
Jun 24, 2019	52.67	52.98	52.37	52.73	313,701	+0.10(+0.19%)
Jun 21, 2019	52.80	53.71	52.45	52.63	440,721	-0.51(-0.96%)
Jun 20, 2019	53.51	53.80	52.38	53.14	214,442	+0.50(+0.96%)
Jun 19, 2019	52.08	52.77	51.74	52.64	231,820	+0.66(+1.27%)
Jun 18, 2019	50.85	52.85	50.65	51.98	208,965	+1.84(+3.68%)
Jun 17, 2019	50.84	51.12	50.08	50.13	283,160	-0.55(-1.09%)
Jun 14, 2019	50.79	50.91	49.42	50.69	297,431	-0.89(-1.72%)
Jun 13, 2019	52.13	52.57	51.16	51.57	302,992	-0.09(-0.17%)
Jun 12, 2019	53.78	53.78	51.61	51.66	184,228	-2.71(-4.99%)
Jun 11, 2019	56.18	56.25	54.29	54.37	377,543	-0.97(-1.75%)
Jun 10, 2019	53.58	55.58	53.51	55.34	276,321	+2.21(+4.16%)
Jun 07, 2019	52.79	53.37	52.31	53.13	173,205	+0.56(+1.07%)
Jun 06, 2019	51.60	52.85	50.79	52.57	291,588	+1.08(+2.11%)
Jun 05, 2019	51.47	52.02	50.32	51.48	178,607	+0.34(+0.66%)
Jun 04, 2019	49.69	51.18	49.58	51.15	220,262	+1.74(+3.51%)