Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	49.42	49.86	48.92	49.48	370,518	-0.73(-1.45%)
May 30, 2019	50.15	50.87	50.05	50.21	236,117	+0.35(+0.69%)
May 29, 2019	49.21	50.44	49.21	49.86	438,178	+0.05(+0.10%)
May 28, 2019	49.78	50.16	49.21	49.81	344,399	+0.13(+0.26%)
May 24, 2019	50.12	50.39	49.48	49.68	366,665	+0.07(+0.14%)
May 23, 2019	49.28	49.82	48.66	49.62	469,370	-0.61(-1.22%)
May 22, 2019	50.30	50.63	49.00	50.23	245,875	-0.79(-1.55%)
May 21, 2019	50.49	51.12	50.09	51.02	294,574	+1.38(+2.78%)
May 20, 2019	50.14	50.63	49.01	49.63	516,112	-1.55(-3.03%)
May 17, 2019	52.18	52.47	50.96	51.18	455,289	-1.40(-2.66%)
May 16, 2019	52.77	53.34	52.05	52.58	476,522	-0.51(-0.97%)
May 15, 2019	51.04	53.57	50.09	53.10	780,005	+5.24(+10.94%)
May 14, 2019	46.98	48.08	46.87	47.86	334,107	+1.24(+2.67%)
May 13, 2019	48.78	49.17	46.55	46.62	576,542	-3.62(-7.20%)
May 10, 2019	50.12	50.92	49.67	50.24	266,684	-0.41(-0.82%)
May 09, 2019	50.27	50.93	49.50	50.65	384,879	-0.46(-0.91%)
May 08, 2019	50.40	51.55	50.40	51.11	398,255	+0.37(+0.74%)
May 07, 2019	54.49	54.88	49.97	50.74	1,018,975	-2.51(-4.72%)
May 06, 2019	56.48	57.03	55.58	53.25	592,295	-4.86(-8.37%)
May 03, 2019	56.71	58.17	56.42	58.12	293,149	+1.55(+2.74%)
May 02, 2019	56.31	57.99	56.28	56.57	236,456	+0.24(+0.42%)
May 01, 2019	57.41	57.55	56.26	56.33	410,734	-0.63(-1.11%)
Apr 30, 2019	56.80	57.32	56.26	56.96	249,241	+0.25(+0.43%)
Apr 29, 2019	56.97	57.50	56.31	56.72	192,155	-0.25(-0.43%)
Apr 26, 2019	57.23	57.25	55.35	56.96	227,340	-0.64(-1.11%)
Apr 25, 2019	58.27	58.48	56.92	57.60	329,532	-0.40(-0.70%)
Apr 24, 2019	56.39	58.33	55.98	58.01	394,228	+1.65(+2.92%)
Apr 23, 2019	56.65	57.09	56.06	56.36	270,391	-0.23(-0.40%)
Apr 22, 2019	56.66	56.82	55.85	56.59	192,835	-0.14(-0.24%)
Apr 18, 2019	56.40	57.26	56.02	56.73	369,302	+0.63(+1.13%)
Apr 17, 2019	55.65	56.13	55.00	56.09	369,295	+1.11(+2.03%)
Apr 16, 2019	53.72	55.57	53.43	54.98	283,454	+1.58(+2.95%)
Apr 15, 2019	53.80	54.16	53.04	53.40	203,358	-0.44(-0.82%)
Apr 12, 2019	53.30	54.02	52.42	53.85	206,046	+1.08(+2.04%)
Apr 11, 2019	53.08	53.38	52.61	52.77	128,346	-0.20(-0.37%)
Apr 10, 2019	53.41	54.22	52.63	52.97	249,051	-0.34(-0.63%)
Apr 09, 2019	53.72	54.30	52.91	53.30	491,101	-0.58(-1.08%)
Apr 08, 2019	53.99	54.10	53.40	53.89	306,561	-0.19(-0.35%)
Apr 05, 2019	52.12	54.24	52.05	54.07	448,496	+1.97(+3.79%)
Apr 04, 2019	51.82	52.38	51.59	52.10	385,208	+0.28(+0.53%)
Apr 03, 2019	50.99	52.24	50.90	51.82	483,379	+1.51(+3.00%)
Apr 02, 2019	50.17	50.58	49.68	50.32	243,441	+0.16(+0.31%)
Apr 01, 2019	49.52	50.25	49.44	50.16	378,547	+1.16(+2.38%)
Mar 29, 2019	48.10	49.18	47.53	48.99	308,055	+1.28(+2.69%)
Mar 28, 2019	47.39	47.88	46.78	47.71	205,482	+0.38(+0.81%)
Mar 27, 2019	47.29	47.93	46.62	47.33	275,486	-0.19(-0.39%)
Mar 26, 2019	48.17	48.62	47.36	47.51	223,076	-0.36(-0.76%)
Mar 25, 2019	48.09	48.56	47.40	47.88	192,029	-0.30(-0.61%)
Mar 22, 2019	49.61	50.09	47.96	48.18	232,917	-1.84(-3.69%)
Mar 21, 2019	48.24	50.63	48.24	50.02	176,714	+1.73(+3.57%)
Mar 20, 2019	48.25	49.03	47.70	48.29	433,480	+0.03(+0.06%)
Mar 19, 2019	48.20	48.84	47.88	48.26	235,479	+0.31(+0.64%)
Mar 18, 2019	47.86	48.66	47.39	47.96	189,534	+0.08(+0.16%)
Mar 15, 2019	47.10	49.30	46.32	47.88	499,399	+0.99(+2.10%)
Mar 14, 2019	46.58	47.55	46.09	46.89	235,818	+0.31(+0.66%)
Mar 13, 2019	47.31	47.34	46.54	46.59	177,758	-0.63(-1.34%)
Mar 12, 2019	47.43	47.53	46.71	47.22	356,214	-0.05(-0.10%)
Mar 11, 2019	46.33	47.74	45.94	47.27	318,903	+1.17(+2.55%)
Mar 08, 2019	45.95	46.84	45.37	46.09	199,861	-0.39(-0.85%)
Mar 07, 2019	48.26	48.26	46.40	46.49	279,778	-1.91(-3.95%)
Mar 06, 2019	49.67	49.67	48.12	48.40	287,973	-1.21(-2.45%)
Mar 05, 2019	50.27	50.64	49.62	49.62	266,399	-0.61(-1.22%)
Mar 04, 2019	50.57	51.33	49.88	50.23	241,323	-0.22(-0.43%)