Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	50.06	51.12	49.63	50.83	226,451	+1.33(+2.68%)
Aug 29, 2019	48.49	49.61	48.49	49.50	131,034	+2.01(+4.23%)
Aug 28, 2019	46.53	47.71	46.06	47.49	180,705	+0.82(+1.75%)
Aug 27, 2019	47.36	47.97	46.58	46.68	341,402	-0.40(-0.86%)
Aug 26, 2019	47.65	47.96	46.91	47.08	118,440	+0.02(+0.04%)
Aug 23, 2019	48.69	48.99	46.87	47.06	140,503	-2.06(-4.19%)
Aug 22, 2019	49.51	49.75	48.72	49.12	112,107	-0.18(-0.36%)
Aug 21, 2019	48.78	49.33	48.36	49.29	251,178	+1.30(+2.71%)
Aug 20, 2019	48.65	49.18	47.85	48.00	189,235	-0.73(-1.49%)
Aug 19, 2019	48.52	48.92	47.94	48.72	242,039	+1.37(+2.89%)
Aug 16, 2019	47.01	47.86	46.62	47.36	199,427	+0.66(+1.41%)
Aug 15, 2019	46.95	47.31	46.31	46.70	205,829	+0.02(+0.04%)
Aug 14, 2019	46.51	47.15	46.08	46.68	381,732	-1.33(-2.77%)
Aug 13, 2019	47.30	49.22	47.15	48.01	194,792	+0.46(+0.97%)
Aug 12, 2019	47.47	47.98	46.90	47.54	159,020	-0.19(-0.39%)
Aug 09, 2019	48.98	49.22	47.22	47.73	281,820	-1.78(-3.60%)
Aug 08, 2019	47.82	49.70	47.82	49.51	343,069	+1.89(+3.97%)
Aug 07, 2019	47.36	47.67	45.84	47.62	510,405	-0.60(-1.25%)
Aug 06, 2019	53.14	53.15	47.83	48.22	707,767	-2.27(-4.50%)
Aug 05, 2019	52.14	52.75	50.25	50.50	515,596	-2.90(-5.44%)
Aug 02, 2019	55.20	55.70	53.03	53.40	333,226	-2.17(-3.90%)
Aug 01, 2019	57.52	59.00	54.91	55.56	250,377	-1.92(-3.34%)
Jul 31, 2019	58.36	58.68	56.93	57.48	323,531	-0.87(-1.48%)
Jul 30, 2019	57.46	58.86	56.83	58.35	257,162	+0.25(+0.42%)
Jul 29, 2019	58.14	58.33	57.64	58.10	160,096	-0.52(-0.89%)
Jul 26, 2019	58.36	58.93	57.99	58.63	130,344	+0.61(+1.05%)
Jul 25, 2019	59.25	59.59	57.97	58.02	204,867	-1.58(-2.66%)
Jul 24, 2019	57.08	59.81	57.07	59.60	294,065	+2.32(+4.06%)
Jul 23, 2019	56.40	57.29	54.99	57.28	214,223	+1.29(+2.30%)
Jul 22, 2019	54.88	56.19	54.59	55.99	169,576	+1.30(+2.38%)
Jul 19, 2019	55.14	55.96	54.55	54.69	206,945	-0.19(-0.34%)
Jul 18, 2019	53.10	55.55	53.10	54.88	349,389	+1.65(+3.11%)
Jul 17, 2019	52.66	53.60	52.24	53.22	228,899	+0.97(+1.87%)
Jul 16, 2019	52.66	53.04	51.98	52.25	196,495	-0.76(-1.43%)
Jul 15, 2019	52.79	53.27	52.40	53.01	189,454	+0.35(+0.67%)
Jul 12, 2019	51.63	52.96	51.45	52.65	196,989	+1.42(+2.77%)
Jul 11, 2019	52.30	52.83	51.02	51.23	243,768	-1.07(-2.05%)
Jul 10, 2019	51.53	52.87	51.53	52.31	217,551	+1.02(+2.00%)
Jul 09, 2019	50.52	51.34	50.31	51.28	457,229	+0.31(+0.60%)
Jul 08, 2019	52.66	52.96	50.48	50.98	593,520	-3.45(-6.33%)
Jul 05, 2019	54.03	54.42	53.37	54.42	170,270	-0.06(-0.11%)
Jul 03, 2019	55.43	55.43	54.22	54.48	244,128	-0.71(-1.28%)
Jul 02, 2019	56.19	56.40	54.68	55.19	590,905	-1.25(-2.21%)
Jul 01, 2019	57.10	57.35	55.66	56.44	280,239	+1.05(+1.90%)
Jun 28, 2019	55.84	56.57	55.31	55.39	361,469	-0.16(-0.28%)
Jun 27, 2019	53.90	55.57	53.56	55.55	466,449	+1.72(+3.20%)
Jun 26, 2019	53.77	54.32	53.11	53.82	314,969	+0.73(+1.37%)
Jun 25, 2019	52.56	53.22	52.28	53.09	555,680	+0.46(+0.88%)
Jun 24, 2019	52.57	52.89	52.28	52.63	314,273	+0.10(+0.19%)
Jun 21, 2019	52.70	53.62	52.36	52.53	441,524	-0.51(-0.96%)
Jun 20, 2019	53.41	53.70	52.28	53.04	214,833	+0.50(+0.96%)
Jun 19, 2019	51.98	52.67	51.65	52.54	232,243	+0.66(+1.27%)
Jun 18, 2019	50.76	52.75	50.55	51.88	209,346	+1.84(+3.68%)
Jun 17, 2019	50.75	51.02	49.99	50.04	283,677	-0.55(-1.09%)
Jun 14, 2019	50.70	50.82	49.33	50.59	297,973	-0.89(-1.72%)
Jun 13, 2019	52.03	52.47	51.07	51.48	303,544	-0.09(-0.17%)
Jun 12, 2019	53.68	53.68	51.52	51.57	184,564	-2.71(-4.99%)
Jun 11, 2019	56.08	56.15	54.19	54.28	378,232	-0.96(-1.75%)
Jun 10, 2019	53.48	55.48	53.41	55.24	276,825	+2.20(+4.16%)
Jun 07, 2019	52.69	53.27	52.22	53.03	173,521	+0.56(+1.07%)
Jun 06, 2019	51.51	52.75	50.70	52.47	292,120	+1.08(+2.11%)
Jun 05, 2019	51.37	51.93	50.23	51.39	178,933	+0.33(+0.66%)
Jun 04, 2019	49.60	51.09	49.49	51.06	220,663	+1.73(+3.51%)