Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.751	9.637	8.672	9.145	396,082	-0.16(-1.69%)
Sep 29, 2004	8.791	9.765	8.781	9.302	601,489	+0.19(+2.05%)
Sep 28, 2004	8.879	9.125	8.820	9.115	134,296	+0.12(+1.31%)
Sep 27, 2004	8.997	9.135	8.869	8.997	115,807	-0.08(-0.87%)
Sep 24, 2004	9.657	9.657	8.968	9.076	152,581	-0.39(-4.16%)
Sep 23, 2004	9.480	9.627	9.214	9.470	105,446	+0.17(+1.80%)
Sep 22, 2004	9.844	9.844	9.302	9.302	318,979	-0.81(-7.98%)
Sep 21, 2004	9.932	10.16	9.805	10.11	176,251	+0.35(+3.63%)
Sep 20, 2004	9.923	10.20	9.667	9.755	188,746	-0.15(-1.49%)
Sep 17, 2004	9.677	9.913	9.115	9.903	343,563	+0.12(+1.21%)
Sep 16, 2004	9.608	9.864	9.490	9.785	156,543	+0.12(+1.22%)
Sep 15, 2004	10.14	10.14	9.509	9.667	177,775	-0.47(-4.66%)
Sep 14, 2004	10.00	10.27	9.775	10.14	202,765	-0.06(-0.58%)
Sep 13, 2004	9.696	10.25	9.637	10.20	318,979	+0.57(+5.93%)
Sep 10, 2004	9.411	9.775	9.155	9.627	310,446	+0.31(+3.27%)
Sep 09, 2004	8.889	9.460	8.682	9.322	258,535	+0.52(+5.93%)
Sep 08, 2004	8.840	9.106	8.663	8.800	186,308	-0.03(-0.33%)
Sep 07, 2004	8.928	9.056	8.692	8.830	265,748	+0.03(+0.34%)
Sep 03, 2004	9.293	9.499	8.791	8.800	335,029	-0.78(-8.12%)
Sep 02, 2004	9.549	9.617	9.411	9.578	135,616	-0.07(-0.71%)
Sep 01, 2004	9.519	10.26	9.460	9.647	238,523	+0.04(+0.41%)
Aug 31, 2004	9.824	9.824	9.293	9.608	202,663	-0.11(-1.11%)
Aug 30, 2004	10.00	10.14	9.706	9.716	171,171	-0.36(-3.61%)
Aug 27, 2004	9.706	10.18	9.706	10.08	183,362	+0.27(+2.71%)
Aug 26, 2004	9.775	9.834	9.637	9.814	258,230	-0.02(-0.20%)
Aug 25, 2004	9.647	10.01	9.588	9.834	314,611	+0.14(+1.42%)
Aug 24, 2004	10.12	10.12	9.598	9.696	184,174	-0.23(-2.28%)
Aug 23, 2004	9.903	10.16	9.765	9.923	210,790	+0.21(+2.13%)
Aug 20, 2004	9.647	9.854	9.522	9.716	240,148	+0.10(+1.02%)
Aug 19, 2004	9.873	9.873	9.450	9.617	598,543	-0.26(-2.59%)
Aug 18, 2004	9.332	9.972	9.332	9.873	329,239	+0.27(+2.77%)
Aug 17, 2004	9.155	9.765	8.997	9.608	402,889	+0.64(+7.14%)
Aug 16, 2004	8.860	9.145	8.781	8.968	152,175	+0.17(+1.90%)
Aug 13, 2004	8.860	8.860	8.633	8.800	152,581	+0.07(+0.79%)
Aug 12, 2004	9.037	9.037	8.702	8.732	261,481	-0.29(-3.17%)
Aug 11, 2004	9.155	9.175	8.820	9.017	330,864	-0.38(-4.08%)
Aug 10, 2004	9.302	9.480	9.184	9.401	190,168	+0.15(+1.60%)
Aug 09, 2004	9.224	9.421	9.135	9.253	208,657	+0.13(+1.40%)
Aug 06, 2004	9.243	9.549	9.066	9.125	311,665	-0.37(-3.94%)
Aug 05, 2004	9.667	9.795	9.421	9.499	240,453	-0.25(-2.53%)
Aug 04, 2004	9.421	9.982	9.401	9.745	267,576	+0.31(+3.23%)
Aug 03, 2004	9.844	9.844	9.430	9.440	548,156	-0.28(-2.84%)
Aug 02, 2004	9.814	9.962	9.283	9.716	469,326	+0.01(+0.10%)
Jul 30, 2004	9.657	9.854	9.401	9.706	310,649	-0.02(-0.20%)
Jul 29, 2004	9.302	9.765	9.194	9.726	351,080	+0.62(+6.81%)
Jul 28, 2004	9.066	9.401	8.879	9.106	613,070	-0.10(-1.07%)
Jul 27, 2004	8.722	9.322	8.722	9.204	585,032	+0.39(+4.47%)
Jul 26, 2004	8.761	8.987	8.604	8.810	855,453	+0.17(+1.94%)
Jul 23, 2004	8.860	8.958	8.417	8.643	761,182	-0.18(-2.01%)
Jul 22, 2004	8.466	8.958	7.787	8.820	2,710,815	-2.12(-19.35%)
Jul 21, 2004	12.54	13.00	10.94	10.94	1,099,157	-1.66(-13.20%)
Jul 20, 2004	12.14	12.65	12.13	12.60	352,400	+0.38(+3.14%)
Jul 19, 2004	12.23	12.35	11.89	12.22	465,973	+0.08(+0.65%)
Jul 16, 2004	12.52	12.71	12.11	12.14	318,979	-0.34(-2.76%)
Jul 15, 2004	12.53	12.67	12.33	12.48	279,767	+0.26(+2.09%)
Jul 14, 2004	11.98	12.48	11.94	12.23	387,041	-0.22(-1.74%)
Jul 13, 2004	12.72	13.07	12.42	12.44	454,291	-0.35(-2.77%)
Jul 12, 2004	13.24	13.68	12.24	12.80	889,891	-0.97(-7.08%)
Jul 09, 2004	13.78	14.05	13.56	13.77	205,812	+0.21(+1.52%)
Jul 08, 2004	13.78	13.81	13.44	13.56	317,760	-0.18(-1.29%)
Jul 07, 2004	13.73	14.34	13.72	13.74	429,910	-0.08(-0.57%)
Jul 06, 2004	14.82	14.83	13.68	13.82	432,348	-1.06(-7.14%)
Jul 02, 2004	15.26	15.26	14.74	14.88	432,653	-0.20(-1.31%)