Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	75.30	75.94	73.10	73.79	617,036	-0.95(-1.28%)
Nov 29, 2017	82.41	83.13	74.18	74.75	771,789	-7.87(-9.53%)
Nov 28, 2017	82.43	83.02	82.10	82.62	225,546	+0.67(+0.82%)
Nov 27, 2017	83.42	83.79	81.95	81.95	257,294	-1.86(-2.22%)
Nov 24, 2017	82.70	84.14	82.70	83.81	185,879	+1.54(+1.87%)
Nov 22, 2017	84.53	85.01	81.97	82.28	210,845	-1.99(-2.36%)
Nov 21, 2017	82.53	84.58	82.53	84.27	360,312	+1.65(+2.00%)
Nov 20, 2017	81.40	82.93	80.94	82.61	294,781	+1.87(+2.32%)
Nov 17, 2017	82.05	82.54	80.55	80.74	487,640	-1.07(-1.31%)
Nov 16, 2017	80.50	82.56	80.50	81.82	404,677	+1.98(+2.48%)
Nov 15, 2017	80.57	81.19	77.67	79.84	519,332	-1.34(-1.65%)
Nov 14, 2017	81.71	82.50	80.66	81.18	403,753	-1.10(-1.34%)
Nov 13, 2017	81.70	82.62	81.17	82.28	365,962	-0.07(-0.08%)
Nov 10, 2017	82.15	84.58	81.70	82.35	296,312	-0.83(-0.99%)
Nov 09, 2017	85.26	85.67	81.45	83.17	450,427	-2.80(-3.25%)
Nov 08, 2017	83.31	86.01	82.93	85.97	474,625	+2.24(+2.68%)
Nov 07, 2017	83.38	84.83	83.14	83.73	360,842	+0.32(+0.39%)
Nov 06, 2017	81.75	83.48	80.97	83.40	404,074	+1.51(+1.84%)
Nov 03, 2017	82.05	82.93	81.37	81.90	459,098	-0.11(-0.13%)
Nov 02, 2017	80.68	82.11	79.75	82.00	537,807	+1.31(+1.62%)
Nov 01, 2017	84.43	85.10	79.40	80.69	921,719	-2.70(-3.23%)
Oct 31, 2017	88.83	89.65	79.83	83.39	1,992,083	-8.78(-9.53%)
Oct 30, 2017	92.84	93.51	90.56	92.17	665,807	-0.60(-0.65%)
Oct 27, 2017	91.10	92.88	89.44	92.77	605,661	+2.78(+3.08%)
Oct 26, 2017	89.71	90.57	88.81	90.00	418,082	+0.64(+0.72%)
Oct 25, 2017	89.86	90.32	87.34	89.36	336,816	-0.79(-0.87%)
Oct 24, 2017	89.00	90.66	88.89	90.14	356,719	+1.53(+1.72%)
Oct 23, 2017	88.64	90.04	88.08	88.62	446,419	-0.19(-0.21%)
Oct 20, 2017	89.47	89.71	88.59	88.81	422,588	+0.42(+0.48%)
Oct 19, 2017	88.09	88.75	85.64	88.38	430,616	-0.54(-0.61%)
Oct 18, 2017	88.30	89.12	86.62	88.92	446,745	+0.95(+1.09%)
Oct 17, 2017	87.28	88.34	86.99	87.97	304,139	+0.22(+0.25%)
Oct 16, 2017	87.60	88.46	86.40	87.75	442,855	+0.77(+0.88%)
Oct 13, 2017	85.85	87.26	84.99	86.98	476,657	+2.23(+2.64%)
Oct 12, 2017	83.17	85.29	83.14	84.75	495,308	+1.55(+1.86%)
Oct 11, 2017	82.36	83.60	82.34	83.20	195,310	+0.41(+0.50%)
Oct 10, 2017	83.22	83.57	81.57	82.79	223,540	+0.22(+0.26%)
Oct 09, 2017	81.98	82.75	81.93	82.57	197,173	+0.59(+0.72%)
Oct 06, 2017	81.40	82.68	80.92	81.98	295,492	+0.22(+0.26%)
Oct 05, 2017	81.64	81.99	80.61	81.77	339,377	+0.41(+0.51%)
Oct 04, 2017	81.54	82.02	80.71	81.35	263,166	-0.10(-0.12%)
Oct 03, 2017	81.79	82.43	80.27	81.45	449,893	-0.31(-0.39%)
Oct 02, 2017	80.58	81.89	79.85	81.77	726,270	+2.27(+2.86%)
Sep 29, 2017	77.34	79.58	76.99	79.49	496,804	+2.40(+3.12%)
Sep 28, 2017	75.70	77.13	74.63	77.09	406,324	+1.37(+1.81%)
Sep 27, 2017		76.39		75.72	606,530	+4.43(+6.21%)
Sep 26, 2017	72.95	73.17	70.61	71.29	399,585	-1.20(-1.66%)
Sep 25, 2017	74.66	74.74	72.18	72.49	353,563	-2.45(-3.27%)
Sep 22, 2017	72.57	75.16	72.38	74.95	317,943	+2.25(+3.10%)
Sep 21, 2017	73.27	73.46	71.56	72.69	376,687	-0.53(-0.73%)
Sep 20, 2017	75.86	75.96	72.64	73.22	388,877	-2.70(-3.55%)
Sep 19, 2017	77.09	77.61	75.69	75.92	565,824	-1.17(-1.52%)
Sep 18, 2017	74.59	77.25	74.59	77.09	442,809	+2.50(+3.35%)
Sep 15, 2017	73.79	74.88	73.31	74.59	447,776	+0.49(+0.66%)
Sep 14, 2017	73.44	74.97	73.44	74.10	199,028	+0.30(+0.40%)
Sep 13, 2017	73.53	74.20	72.60	73.80	193,515	-0.11(-0.15%)
Sep 12, 2017	72.95	74.02	72.73	73.91	249,522	+1.08(+1.49%)
Sep 11, 2017	71.39	73.12	71.36	72.83	276,766	+2.38(+3.38%)
Sep 08, 2017	72.04	72.05	70.37	70.45	224,135	-2.08(-2.86%)
Sep 07, 2017	71.82	72.68	71.15	72.52	208,075	+0.81(+1.13%)
Sep 06, 2017	72.07	72.55	70.79	71.72	384,892	-0.17(-0.23%)
Sep 05, 2017		73.34	70.89	71.88	280,792	-1.51(-2.05%)