Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.15	17.37	16.92	17.24	409,202	-0.09(-0.51%)
Sep 27, 2013	17.42	17.57	17.28	17.33	0	-0.15(-0.84%)
Sep 26, 2013	17.65	17.67	17.24	17.47	316,291	-0.08(-0.45%)
Sep 25, 2013	17.07	17.97	16.95	17.55	656,393	+0.44(+2.59%)
Sep 24, 2013	17.36	17.36	17.02	17.11	419,473	-0.17(-0.97%)
Sep 23, 2013	17.26	17.40	17.06	17.28	293,643	+0.03(+0.17%)
Sep 20, 2013	17.41	17.41	17.08	17.25	0	-0.17(-0.96%)
Sep 19, 2013	17.72	17.85	17.31	17.41	249,944	-0.23(-1.28%)
Sep 18, 2013	17.66	17.76	17.17	17.64	0	-0.05(-0.28%)
Sep 17, 2013	17.98	18.01	17.53	17.69	0	-0.31(-1.70%)
Sep 16, 2013	18.31	18.31	17.97	17.99	0	-0.20(-1.08%)
Sep 13, 2013	17.98	18.25	17.98	18.19	0	+0.26(+1.43%)
Sep 12, 2013	18.56	18.73	17.91	17.94	0	-0.62(-3.34%)
Sep 11, 2013	18.70	18.94	18.43	18.56	0	-0.26(-1.36%)
Sep 10, 2013	18.91	18.93	18.62	18.81	383,972	-0.02(-0.10%)
Sep 09, 2013	18.99	19.13	18.70	18.83	0	-0.08(-0.42%)
Sep 06, 2013	19.31	19.57	18.68	18.91	0	-0.31(-1.59%)
Sep 05, 2013	18.35	19.31	18.31	19.22	418,598	+1.17(+6.49%)
Sep 04, 2013	17.85	18.21	17.66	18.04	0	+0.17(+0.94%)
Sep 03, 2013	18.19	18.30	17.48	17.88	0	-0.07(-0.38%)
Aug 30, 2013	18.37	18.58	17.86	17.95	0	-0.43(-2.36%)
Aug 29, 2013	18.07	18.61	18.02	18.38	172,557	+0.31(+1.69%)
Aug 28, 2013	17.72	18.17	17.72	18.07	0	+0.33(+1.89%)
Aug 27, 2013	18.28	18.44	17.72	17.74	326,214	-0.82(-4.40%)
Aug 26, 2013	18.67	18.67	18.39	18.56	0	-0.14(-0.74%)
Aug 23, 2013	18.80	19.13	18.58	18.69	0	-0.11(-0.58%)
Aug 22, 2013	18.69	19.03	18.61	18.80	125,317	+0.11(+0.58%)
Aug 21, 2013	18.96	18.96	18.55	18.69	0	-0.35(-1.86%)
Aug 20, 2013	18.70	19.13	18.43	19.05	190,104	+0.34(+1.84%)
Aug 19, 2013	19.11	19.38	18.69	18.70	225,477	-0.44(-2.31%)
Aug 16, 2013	19.32	19.49	19.15	19.15	0	-0.31(-1.57%)
Aug 15, 2013	20.17	20.17	19.36	19.45	261,474	-0.98(-4.82%)
Aug 14, 2013	20.39	20.53	20.34	20.44	202,409	+0.11(+0.53%)
Aug 13, 2013	20.46	20.50	20.02	20.33	222,150	-0.13(-0.63%)
Aug 12, 2013	20.09	20.56	20.09	20.46	189,671	+0.11(+0.53%)
Aug 09, 2013	20.42	20.81	20.09	20.35	299,899	-0.18(-0.86%)
Aug 08, 2013	20.72	20.98	20.38	20.52	398,868	-0.15(-0.71%)
Aug 07, 2013	21.01	21.08	20.42	20.67	566,608	-0.45(-2.14%)
Aug 06, 2013	21.25	21.30	21.03	21.12	352,352	-0.15(-0.69%)
Aug 05, 2013	20.74	21.28	20.52	21.27	291,818	+0.50(+2.42%)
Aug 02, 2013	21.01	21.18	20.67	20.77	396,969	-0.42(-2.00%)
Aug 01, 2013	21.42	21.57	21.07	21.19	565,736	-0.13(-0.60%)
Jul 31, 2013	21.02	21.44	20.68	21.32	0	+0.41(+1.98%)
Jul 30, 2013	22.53	22.58	20.53	20.91	0	+0.24(+1.14%)
Jul 29, 2013	20.84	21.16	20.64	20.67	745,102	-0.29(-1.36%)
Jul 26, 2013	20.89	21.16	20.76	20.96	0	-0.20(-0.93%)
Jul 25, 2013	21.27	21.51	21.02	21.15	0	-0.22(-1.01%)
Jul 24, 2013	21.71	21.71	21.27	21.37	0	-0.28(-1.27%)
Jul 23, 2013	21.62	21.71	21.41	21.65	0	+0.10(+0.46%)
Jul 22, 2013	21.64	21.80	21.46	21.55	0	-0.10(-0.45%)
Jul 19, 2013	21.61	21.85	21.52	21.65	0	-0.08(-0.36%)
Jul 18, 2013	21.73	21.85	21.44	21.73	0	+0.07(+0.32%)
Jul 17, 2013	21.73	22.05	21.56	21.66	286,178	+0.01(+0.05%)
Jul 16, 2013	21.09	21.82	20.70	21.65	0	+0.29(+1.34%)
Jul 15, 2013	21.80	21.99	21.17	21.36	0	-0.36(-1.68%)
Jul 12, 2013	21.33	21.80	21.30	21.73	0	+0.46(+2.18%)
Jul 11, 2013	20.38	21.32	20.38	21.26	0	+1.12(+5.57%)
Jul 10, 2013	19.07	20.23	19.07	20.14	0	+0.93(+4.82%)
Jul 09, 2013	19.28	19.59	19.01	19.22	0	+0.11(+0.57%)
Jul 08, 2013	18.89	19.12	18.63	19.11	353,005	+0.24(+1.25%)
Jul 05, 2013	18.34	18.89	18.22	18.87	0	+0.82(+4.53%)
Jul 03, 2013	18.05	18.33	17.81	18.05	0	-0.05(-0.27%)
Jul 02, 2013	17.68	18.12	17.63	18.10	0	+0.44(+2.51%)
Jul 01, 2013	17.23	17.72	17.05	17.66	0	+0.52(+3.04%)
Jun 28, 2013	17.19	17.30	17.07	17.14	1,612,214	-0.05(-0.29%)
Jun 27, 2013	16.66	17.24	16.04	17.19	0	+0.63(+3.80%)
Jun 26, 2013	17.08	17.08	16.55	16.56	0	-0.32(-1.92%)
Jun 25, 2013	16.93	17.11	16.74	16.88	0	+0.20(+1.18%)
Jun 24, 2013	16.81	16.94	16.63	16.69	0	-0.37(-2.19%)
Jun 21, 2013	17.13	17.28	16.82	17.06	558,157	+0.04(+0.23%)
Jun 20, 2013	17.03	17.28	16.74	17.02	0	-0.29(-1.65%)
Jun 19, 2013	17.57	17.73	17.30	17.31	0	-0.25(-1.40%)
Jun 18, 2013	17.13	17.62	17.13	17.55	0	+0.49(+2.89%)
Jun 17, 2013	17.29	17.54	16.93	17.06	0	+0.00(+0.00%)
Jun 14, 2013	17.71	17.73	16.82	17.06	0	-0.67(-3.78%)
Jun 13, 2013	17.24	17.80	17.07	17.73	140,834	+0.45(+2.62%)
Jun 12, 2013	17.81	18.02	17.26	17.28	136,170	-0.38(-2.17%)
Jun 11, 2013	17.91	18.15	17.51	17.66	266,041	-0.37(-2.07%)
Jun 10, 2013	17.92	18.14	17.66	18.03	0	+0.20(+1.10%)
Jun 07, 2013	17.54	17.90	17.54	17.84	0	+0.53(+3.07%)
Jun 06, 2013	17.30	17.34	16.83	17.31	212,565	+0.07(+0.40%)
Jun 05, 2013	17.84	17.86	17.23	17.24	0	-0.69(-3.84%)
Jun 04, 2013	17.89	18.20	17.79	17.93	0	+0.03(+0.16%)
Jun 03, 2013	18.10	18.16	17.53	17.90	413,358	-0.19(-1.03%)
May 31, 2013	18.38	18.49	18.08	18.08	294,231	-0.44(-2.39%)
May 30, 2013	18.26	18.67	18.26	18.53	217,028	+0.29(+1.57%)
May 29, 2013	18.17	18.49	18.04	18.24	185,925	-0.12(-0.64%)
May 28, 2013	18.03	18.56	18.02	18.36	227,568	+0.55(+3.10%)
May 24, 2013	17.68	17.90	17.47	17.81	0	-0.06(-0.33%)
May 23, 2013	17.96	18.22	17.78	17.87	0	-0.33(-1.84%)
May 22, 2013	18.64	19.20	18.01	18.20	0	-0.43(-2.32%)
May 21, 2013	18.55	18.92	18.50	18.63	0	+0.16(+0.85%)
May 20, 2013	17.87	18.80	17.80	18.48	0	+0.51(+2.85%)
May 17, 2013	17.82	18.00	17.76	17.97	0	+0.27(+1.50%)
May 16, 2013	17.71	18.06	17.60	17.70	348,712	-0.11(-0.61%)
May 15, 2013	17.38	18.15	17.38	17.81	0	+0.78(+4.57%)
May 13, 2013	17.54	17.64	16.49	17.03	0	-0.59(-3.35%)
May 10, 2013	17.50	17.70	17.49	17.62	0	+0.18(+1.02%)
May 09, 2013	17.43	17.61	17.36	17.44	0	-0.08(-0.45%)
May 08, 2013	17.53	17.60	17.36	17.52	0	-0.12(-0.67%)
May 07, 2013	17.66	17.71	17.46	17.64	0	+0.06(+0.34%)
May 06, 2013	17.45	17.71	17.38	17.58	0	+0.09(+0.51%)
May 03, 2013	17.43	17.58	17.13	17.49	0	+0.36(+2.13%)
May 02, 2013	16.83	17.16	16.64	17.13	0	+0.42(+2.53%)
May 01, 2013	16.59	16.96	16.34	16.71	518,542	-0.01(-0.06%)
Apr 30, 2013	18.05	18.05	15.70	16.71	0	-1.47(-8.07%)
Apr 29, 2013	18.07	18.52	17.95	18.18	344,701	+0.25(+1.37%)
Apr 26, 2013	18.01	18.10	17.92	17.94	320,308	-0.07(-0.38%)
Apr 25, 2013	17.83	18.25	17.74	18.00	431,324	+0.30(+1.67%)
Apr 24, 2013	17.57	17.84	17.45	17.71	285,604	+0.14(+0.78%)
Apr 23, 2013	17.42	17.83	17.32	17.57	338,712	+0.18(+1.02%)
Apr 22, 2013	17.34	17.52	16.74	17.39	254,611	+0.27(+1.55%)
Apr 19, 2013	17.11	17.37	16.73	17.13	229,095	+0.01(+0.06%)
Apr 18, 2013	17.35	17.62	16.96	17.12	636,630	-0.15(-0.86%)
Apr 17, 2013	17.57	17.57	17.03	17.27	328,946	-0.43(-2.45%)
Apr 16, 2013	17.46	17.77	17.22	17.70	212,283	+0.39(+2.27%)
Apr 15, 2013	17.76	17.81	17.14	17.31	338,606	-0.55(-3.09%)
Apr 12, 2013	18.10	18.31	17.83	17.86	234,254	-0.31(-1.68%)
Apr 11, 2013	18.01	18.46	17.99	18.16	657,774	+0.07(+0.38%)
Apr 10, 2013	17.89	18.20	17.83	18.09	371,319	+0.42(+2.40%)
Apr 09, 2013	18.21	18.36	17.58	17.67	384,675	-0.20(-1.10%)
Apr 08, 2013	17.52	17.89	17.42	17.87	166,822	+0.36(+2.08%)
Apr 05, 2013	17.32	17.51	17.03	17.50	251,711	-0.16(-0.89%)
Apr 04, 2013	17.46	17.67	17.28	17.66	238,166	+0.22(+1.24%)
Apr 03, 2013	17.69	17.69	17.34	17.44	300,001	-0.25(-1.39%)
Apr 02, 2013	18.19	18.20	17.59	17.69	296,004	-0.39(-2.18%)
Apr 01, 2013	17.94	18.25	17.94	18.08	339,143	+0.07(+0.38%)
Mar 28, 2013	17.75	18.41	17.74	18.01	481,449	-0.86(-4.54%)
Mar 27, 2013	18.98	19.01	18.56	18.87	583,869	-0.32(-1.69%)
Mar 26, 2013	18.99	19.25	18.90	19.20	244,100	+0.28(+1.46%)
Mar 25, 2013	18.83	19.10	18.64	18.92	222,364	+0.21(+1.10%)
Mar 22, 2013	18.66	18.92	18.62	18.71	206,097	+0.11(+0.58%)
Mar 21, 2013	18.61	18.88	18.55	18.61	222,800	-0.14(-0.74%)
Mar 20, 2013	18.74	18.90	18.34	18.74	282,217	+0.09(+0.47%)
Mar 19, 2013	18.27	18.70	17.46	18.65	486,727	-0.28(-1.46%)
Mar 18, 2013	18.81	19.09	18.81	18.93	286,275	-0.15(-0.77%)
Mar 15, 2013	19.63	19.64	18.92	19.08	567,838	-0.58(-2.95%)
Mar 14, 2013	19.24	19.66	19.24	19.66	202,299	+0.39(+2.04%)
Mar 13, 2013	19.05	19.30	19.05	19.26	181,989	+0.13(+0.67%)
Mar 12, 2013	19.16	19.36	18.88	19.14	354,727	-0.07(-0.36%)
Mar 11, 2013	19.14	19.27	18.97	19.21	315,982	-0.08(-0.41%)
Mar 08, 2013	19.67	19.69	19.22	19.28	347,753	-0.23(-1.16%)
Mar 07, 2013	19.12	19.56	19.08	19.51	572,070	+0.55(+2.91%)
Mar 06, 2013	19.00	19.19	18.76	18.96	577,917	+0.08(+0.42%)
Mar 05, 2013	18.41	18.97	18.40	18.88	542,841	+0.34(+1.86%)
Mar 04, 2013	18.08	18.55	17.84	18.54	519,397	+0.34(+1.89%)
Mar 01, 2013	17.64	18.41	17.57	18.19	542,649	+0.43(+2.44%)
Feb 28, 2013	17.72	18.05	17.57	17.76	351,336	+0.29(+1.63%)
Feb 27, 2013	17.28	17.66	17.23	17.47	273,126	+0.08(+0.45%)
Feb 26, 2013	17.09	17.63	17.08	17.39	436,214	+0.40(+2.38%)
Feb 25, 2013	17.87	17.88	16.95	16.99	417,538	-0.67(-3.79%)
Feb 22, 2013	17.42	18.06	17.23	17.66	520,732	+0.22(+1.24%)
Feb 21, 2013	17.75	17.80	17.24	17.44	312,829	-0.39(-2.21%)
Feb 20, 2013	18.07	18.46	17.83	17.84	678,655	-0.24(-1.31%)
Feb 19, 2013	17.72	18.19	17.72	18.07	590,984	+0.40(+2.28%)
Feb 15, 2013	17.62	17.72	17.55	17.67	497,438	+0.13(+0.73%)
Feb 14, 2013	17.46	17.71	17.29	17.54	463,761	+0.12(+0.68%)
Feb 13, 2013	17.01	17.62	17.01	17.42	699,981	+0.38(+2.25%)
Feb 12, 2013	16.08	17.04	16.08	17.04	759,631	+0.69(+4.21%)
Feb 11, 2013	16.07	16.35	15.94	16.35	377,099	+0.24(+1.47%)
Feb 08, 2013	16.09	16.33	15.83	16.11	398,866	-0.03(-0.18%)
Feb 07, 2013	16.20	16.35	15.90	16.14	503,156	-0.21(-1.26%)
Feb 06, 2013	15.87	16.67	15.76	16.35	817,500	+1.44(+9.64%)
Feb 04, 2013	15.25	15.36	14.46	14.91	246,363	-0.48(-3.13%)
Feb 01, 2013	15.23	15.48	15.13	15.40	268,594	+0.29(+1.89%)
Jan 31, 2013	15.05	15.25	15.03	15.11	216,189	-0.01(-0.06%)
Jan 30, 2013	15.11	15.21	14.83	15.12	209,113	-0.04(-0.26%)
Jan 29, 2013	15.07	15.19	15.01	15.16	261,976	+0.04(+0.26%)
Jan 28, 2013	15.16	15.26	14.98	15.12	223,778	-0.06(-0.39%)
Jan 25, 2013	14.74	15.18	14.74	15.18	309,933	+0.40(+2.73%)
Jan 24, 2013	14.57	14.89	14.57	14.78	411,480	+0.19(+1.28%)
Jan 23, 2013	14.56	14.61	14.37	14.59	329,034	+0.06(+0.41%)
Jan 22, 2013	14.30	14.56	14.16	14.53	808,505	+0.19(+1.30%)
Jan 18, 2013	13.78	14.43	13.78	14.34	458,176	+0.62(+4.52%)
Jan 17, 2013	13.69	13.86	13.63	13.72	189,977	+0.10(+0.72%)
Jan 16, 2013	13.43	13.71	13.34	13.62	189,825	+0.19(+1.39%)
Jan 15, 2013	13.48	13.54	13.31	13.44	173,522	-0.18(-1.30%)
Jan 14, 2013	13.60	13.70	13.51	13.61	151,173	-0.07(-0.50%)
Jan 11, 2013	13.71	13.87	13.57	13.68	135,042	+0.00(+0.00%)
Jan 10, 2013	13.56	13.68	13.41	13.68	156,202	+0.16(+1.16%)
Jan 09, 2013	13.46	13.62	13.37	13.53	141,540	+0.13(+0.96%)
Jan 08, 2013	13.55	13.70	13.27	13.40	284,330	-0.19(-1.38%)
Jan 07, 2013	13.73	13.89	13.54	13.58	186,955	-0.29(-2.06%)
Jan 04, 2013	14.09	14.10	13.72	13.87	215,121	-0.12(-0.84%)
Jan 03, 2013	14.13	14.24	13.92	13.99	190,769	-0.09(-0.63%)
Jan 02, 2013	13.84	14.10	13.57	14.08	338,432	+0.50(+3.70%)
Dec 31, 2012	13.40	13.58	13.29	13.57	198,523	+0.19(+1.40%)
Dec 28, 2012	13.44	13.64	13.35	13.39	142,092	-0.15(-1.09%)
Dec 27, 2012	13.61	13.61	13.20	13.54	124,533	-0.04(-0.29%)
Dec 26, 2012	13.53	13.71	13.43	13.57	209,933	+0.05(+0.36%)
Dec 24, 2012	13.47	13.77	13.00	13.53	100,388	+0.04(+0.29%)
Dec 21, 2012	13.20	13.50	12.60	13.49	963,046	+0.11(+0.81%)
Dec 20, 2012	13.07	13.40	13.07	13.38	251,939	+0.30(+2.26%)
Dec 19, 2012	12.83	13.13	12.78	13.08	240,117	+0.24(+1.84%)
Dec 18, 2012	12.88	12.91	12.74	12.85	144,018	+0.02(+0.19%)
Dec 17, 2012	12.79	12.91	12.68	12.82	123,054	+0.09(+0.73%)
Dec 14, 2012	12.54	12.80	12.52	12.73	104,582	+0.11(+0.86%)
Dec 13, 2012	12.75	12.83	12.55	12.62	85,328	-0.21(-1.61%)
Dec 12, 2012	12.87	13.04	12.78	12.83	148,304	-0.04(-0.31%)
Dec 11, 2012	13.07	13.16	12.79	12.87	267,504	-0.13(-0.98%)
Dec 10, 2012	12.78	13.13	12.54	12.99	190,490	+0.21(+1.62%)
Dec 07, 2012	12.87	12.87	12.48	12.79	179,220	+0.03(+0.23%)
Dec 06, 2012	12.63	12.84	12.48	12.76	99,170	+0.11(+0.86%)
Dec 05, 2012	12.72	12.72	12.46	12.65	84,844	+0.00(+0.00%)
Dec 04, 2012	12.70	12.80	12.45	12.65	289,589	+0.06(+0.47%)
Nov 30, 2012	12.61	12.72	12.41	12.59	252,310	+0.03(+0.23%)
Nov 29, 2012	12.71	12.78	12.47	12.56	134,489	+0.01(+0.08%)
Nov 28, 2012	12.17	12.68	12.08	12.55	280,637	+0.34(+2.82%)
Nov 27, 2012	12.10	12.32	12.05	12.21	85,318	+0.07(+0.57%)
Nov 26, 2012	12.27	12.33	11.93	12.14	142,422	-0.20(-1.60%)
Nov 23, 2012	12.21	12.39	12.18	12.33	50,805	+0.20(+1.62%)
Nov 21, 2012	12.02	12.21	11.87	12.14	87,375	+0.15(+1.23%)
Nov 20, 2012	11.92	12.01	11.80	11.99	121,129	+0.08(+0.67%)
Nov 19, 2012	11.66	11.91	11.57	11.91	355,293	+0.34(+2.98%)
Nov 16, 2012	11.15	11.61	11.02	11.57	236,673	+0.47(+4.26%)
Nov 15, 2012	11.44	11.45	11.06	11.09	177,283	-0.37(-3.26%)
Nov 14, 2012	11.67	11.69	11.34	11.47	171,601	-0.16(-1.35%)
Nov 13, 2012	11.70	11.81	11.57	11.63	159,280	-0.19(-1.58%)
Nov 12, 2012	11.88	11.92	11.65	11.81	96,391	-0.06(-0.50%)
Nov 09, 2012	11.70	12.15	11.69	11.87	175,713	+0.08(+0.67%)
Nov 08, 2012	11.82	11.90	11.75	11.79	150,353	-0.03(-0.25%)
Nov 07, 2012	12.03	12.05	11.72	11.82	202,936	-0.40(-3.30%)
Nov 06, 2012	11.90	12.35	11.90	12.23	161,696	+0.34(+2.90%)
Nov 05, 2012	11.61	11.96	11.61	11.88	139,104	+0.24(+2.03%)
Nov 02, 2012	11.75	11.90	11.58	11.65	154,136	-0.10(-0.84%)
Nov 01, 2012	11.63	11.95	11.63	11.74	265,776	+0.10(+0.85%)
Oct 31, 2012	11.62	11.81	11.42	11.65	267,618	+0.05(+0.42%)
Oct 26, 2012	11.64	11.60	11.60	11.60	180,721	-0.06(-0.51%)
Oct 25, 2012	11.45	11.76	11.45	11.66	126,401	+0.23(+1.98%)
Oct 24, 2012	11.62	11.78	11.33	11.43	131,343	-0.17(-1.44%)
Oct 23, 2012	11.36	11.62	10.63	11.60	130,292	+0.14(+1.20%)
Oct 19, 2012	11.74	11.74	11.33	11.46	250,568	-0.39(-3.32%)
Oct 18, 2012	11.99	12.09	11.81	11.85	168,130	-0.19(-1.55%)
Oct 17, 2012	11.79	12.06	11.76	12.04	224,101	+0.24(+2.00%)
Oct 16, 2012	11.44	11.86	11.31	11.80	221,379	+0.36(+3.18%)
Oct 15, 2012	11.51	11.66	11.38	11.44	273,382	-0.06(-0.51%)
Oct 12, 2012	11.67	11.75	11.49	11.50	141,668	-0.23(-1.93%)
Oct 11, 2012	11.80	11.86	11.66	11.72	107,555	+0.01(+0.08%)
Oct 10, 2012	11.78	11.80	11.62	11.71	126,260	-0.08(-0.67%)
Oct 09, 2012	11.82	11.84	11.58	11.79	148,114	-0.03(-0.25%)
Oct 08, 2012	11.83	11.88	11.65	11.82	161,328	-0.07(-0.58%)
Oct 05, 2012	12.08	12.18	11.87	11.89	190,432	-0.09(-0.78%)
Oct 04, 2012	12.02	12.20	11.91	11.98	152,263	-0.01(-0.04%)
Oct 03, 2012	12.03	12.11	11.77	11.99	281,275	-0.04(-0.33%)
Oct 02, 2012	12.15	12.31	11.90	12.03	239,852	-0.11(-0.90%)