Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	9.961	10.02	9.676	9.705	528,590	-0.20(-1.99%)
Oct 28, 2004	9.814	10.08	9.745	9.902	212,736	-0.06(-0.59%)
Oct 27, 2004	9.440	9.961	9.351	9.961	250,630	+0.54(+5.75%)
Oct 26, 2004	9.597	9.804	9.331	9.420	233,664	-0.29(-2.94%)
Oct 25, 2004	9.823	9.922	9.528	9.705	376,200	-0.01(-0.10%)
Oct 22, 2004	10.34	10.52	9.548	9.715	669,805	-1.08(-10.03%)
Oct 21, 2004	10.32	10.80	10.18	10.80	261,501	+0.61(+5.99%)
Oct 20, 2004	10.23	10.43	9.883	10.19	323,168	-0.02(-0.19%)
Oct 19, 2004	10.00	10.30	10.00	10.21	649,689	+0.38(+3.91%)
Oct 18, 2004	9.764	10.00	9.548	9.823	330,381	+0.19(+1.94%)
Oct 15, 2004	9.823	9.883	9.597	9.636	248,294	-0.07(-0.71%)
Oct 14, 2004	9.912	10.13	9.597	9.705	353,036	-0.28(-2.76%)
Oct 13, 2004	9.981	10.30	9.843	9.981	467,227	+0.23(+2.32%)
Oct 12, 2004	9.774	9.892	9.607	9.755	269,628	-0.16(-1.59%)
Oct 11, 2004	9.794	9.912	9.725	9.912	658,223	+0.09(+0.90%)
Oct 08, 2004	10.16	10.21	9.823	9.823	280,499	-0.48(-4.68%)
Oct 07, 2004	10.34	10.52	10.28	10.31	255,913	-0.11(-1.04%)
Oct 06, 2004	10.67	10.67	10.35	10.41	331,803	-0.14(-1.31%)
Oct 05, 2004	10.67	10.75	10.45	10.55	308,437	-0.06(-0.56%)
Oct 04, 2004	10.12	10.76	10.11	10.61	582,637	+0.58(+5.79%)
Oct 01, 2004	9.400	10.17	9.312	10.03	555,614	+0.89(+9.69%)
Sep 30, 2004	8.751	9.636	8.672	9.144	396,112	-0.16(-1.69%)
Sep 29, 2004	8.790	9.764	8.780	9.302	601,534	+0.19(+2.05%)
Sep 28, 2004	8.879	9.125	8.819	9.115	134,306	+0.12(+1.31%)
Sep 27, 2004	8.997	9.134	8.869	8.997	115,816	-0.08(-0.87%)
Sep 24, 2004	9.656	9.656	8.967	9.075	152,593	-0.39(-4.16%)
Sep 23, 2004	9.479	9.627	9.213	9.469	105,453	+0.17(+1.80%)
Sep 22, 2004	9.843	9.843	9.302	9.302	319,003	-0.81(-7.98%)
Sep 21, 2004	9.932	10.16	9.804	10.11	176,264	+0.35(+3.63%)
Sep 20, 2004	9.922	10.20	9.666	9.755	188,760	-0.15(-1.49%)
Sep 17, 2004	9.676	9.912	9.115	9.902	343,588	+0.12(+1.21%)
Sep 16, 2004	9.607	9.863	9.489	9.784	156,555	+0.12(+1.22%)
Sep 15, 2004	10.14	10.14	9.508	9.666	177,788	-0.47(-4.66%)
Sep 14, 2004	10.00	10.27	9.774	10.14	202,780	-0.06(-0.58%)
Sep 13, 2004	9.696	10.25	9.636	10.20	319,003	+0.57(+5.93%)
Sep 10, 2004	9.410	9.774	9.154	9.627	310,469	+0.31(+3.27%)
Sep 09, 2004	8.888	9.459	8.682	9.321	258,555	+0.52(+5.93%)
Sep 08, 2004	8.839	9.105	8.662	8.800	186,322	-0.03(-0.33%)
Sep 07, 2004	8.928	9.056	8.692	8.829	265,768	+0.03(+0.34%)
Sep 03, 2004	9.292	9.499	8.790	8.800	335,054	-0.78(-8.12%)
Sep 02, 2004	9.548	9.617	9.410	9.577	135,627	-0.07(-0.71%)
Sep 01, 2004	9.518	10.26	9.459	9.646	238,541	+0.04(+0.41%)
Aug 31, 2004	9.823	9.823	9.292	9.607	202,678	-0.11(-1.11%)
Aug 30, 2004	10.00	10.14	9.705	9.715	171,184	-0.36(-3.61%)
Aug 27, 2004	9.705	10.18	9.705	10.08	183,376	+0.27(+2.71%)
Aug 26, 2004	9.774	9.833	9.636	9.814	258,250	-0.02(-0.20%)
Aug 25, 2004	9.646	10.01	9.587	9.833	314,634	+0.14(+1.42%)
Aug 24, 2004	10.12	10.12	9.597	9.696	184,188	-0.23(-2.28%)
Aug 23, 2004	9.902	10.16	9.764	9.922	210,806	+0.21(+2.13%)
Aug 20, 2004	9.646	9.853	9.521	9.715	240,166	+0.10(+1.02%)
Aug 19, 2004	9.873	9.873	9.449	9.617	598,588	-0.26(-2.59%)
Aug 18, 2004	9.331	9.971	9.331	9.873	329,264	+0.27(+2.77%)
Aug 17, 2004	9.154	9.764	8.997	9.607	402,919	+0.64(+7.14%)
Aug 16, 2004	8.859	9.144	8.780	8.967	152,186	+0.17(+1.90%)
Aug 13, 2004	8.859	8.859	8.632	8.800	152,593	+0.07(+0.79%)
Aug 12, 2004	9.036	9.036	8.701	8.731	261,501	-0.29(-3.17%)
Aug 11, 2004	9.154	9.174	8.819	9.016	330,889	-0.38(-4.08%)
Aug 10, 2004	9.302	9.479	9.184	9.400	190,182	+0.15(+1.60%)
Aug 09, 2004	9.223	9.420	9.134	9.253	208,672	+0.13(+1.40%)
Aug 06, 2004	9.243	9.548	9.066	9.125	311,688	-0.37(-3.94%)
Aug 05, 2004	9.666	9.794	9.420	9.499	240,471	-0.25(-2.53%)
Aug 04, 2004	9.420	9.981	9.400	9.745	267,596	+0.31(+3.23%)
Aug 03, 2004	9.843	9.843	9.430	9.440	548,197	-0.28(-2.84%)