Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.51	62.76	55.19	57.92	1,574,218	-0.76(-1.29%)
Jan 30, 2017	58.47	58.89	57.11	58.68	795,534	+0.24(+0.40%)
Jan 27, 2017	58.11	58.61	57.72	58.44	338,230	+0.60(+1.04%)
Jan 26, 2017	57.95	58.22	57.62	57.84	203,305	-0.03(-0.05%)
Jan 25, 2017	57.67	58.08	57.49	57.87	343,960	+0.87(+1.52%)
Jan 24, 2017	55.96	57.28	55.81	57.01	306,124	+1.27(+2.28%)
Jan 23, 2017	55.88	56.61	55.66	55.74	239,740	-0.08(-0.14%)
Jan 20, 2017	55.95	56.32	55.67	55.81	167,908	-0.14(-0.25%)
Jan 19, 2017	56.38	56.87	55.62	55.95	301,836	-0.06(-0.11%)
Jan 18, 2017	55.62	56.76	55.43	56.01	317,536	+0.78(+1.41%)
Jan 17, 2017	56.43	56.59	54.89	55.23	364,694	-1.80(-3.16%)
Jan 13, 2017		57.04	57.04	57.04	0	+0.54(+0.96%)
Jan 12, 2017	56.98	56.98	55.50	56.49	284,151	-0.02(-0.03%)
Jan 11, 2017	55.66	56.56	55.20	56.51	266,635	+1.08(+1.95%)
Jan 10, 2017	55.05	55.72	54.64	55.43	236,840	+0.28(+0.50%)
Jan 09, 2017	55.02	55.43	54.59	55.16	219,718	+0.40(+0.74%)
Jan 06, 2017	54.91	55.18	54.09	54.75	244,080	-0.31(-0.57%)
Jan 05, 2017	56.78	57.07	54.81	55.07	263,957	-0.09(-0.16%)
Jan 04, 2017	53.83	55.33	53.65	55.16	427,884	+1.21(+2.24%)
Jan 03, 2017	54.18	54.78	52.95	53.94	285,301	+0.05(+0.09%)
Dec 30, 2016		53.90	53.90	53.90	0	-0.71(-1.30%)
Dec 29, 2016	54.48	54.90	53.83	54.60	196,293	+0.04(+0.07%)
Dec 28, 2016	56.12	56.40	54.42	54.56	257,732	-1.46(-2.60%)
Dec 27, 2016	55.32	56.10	55.17	56.02	215,205	+0.93(+1.68%)
Dec 23, 2016		55.10	55.10	55.10	0	-0.03(-0.05%)
Dec 22, 2016	55.47	56.09	54.91	55.13	368,521	-0.16(-0.28%)
Dec 21, 2016	54.61	55.83	54.47	55.28	345,338	+0.41(+0.75%)
Dec 20, 2016	54.00	54.94	53.41	54.87	453,900	+1.26(+2.35%)
Dec 19, 2016	53.04	53.98	52.88	53.61	278,183	+1.07(+2.04%)
Dec 16, 2016	53.50	53.55	52.36	52.54	809,792	-0.72(-1.35%)
Dec 15, 2016	51.91	53.69	51.87	53.26	392,278	+1.38(+2.66%)
Dec 14, 2016	51.31	52.85	51.31	51.88	280,784	+0.28(+0.53%)
Dec 13, 2016	51.88	53.07	51.31	51.60	309,190	-0.30(-0.57%)
Dec 12, 2016	52.68	52.83	51.68	51.90	237,160	-0.77(-1.46%)
Dec 09, 2016	54.63	54.87	52.49	52.66	373,771	-1.74(-3.20%)
Dec 08, 2016	53.28	54.50	53.05	54.41	360,992	+1.20(+2.26%)
Dec 07, 2016	52.02	53.37	51.91	53.21	646,748	+1.00(+1.92%)
Dec 06, 2016	53.30	53.81	51.60	52.20	399,832	-0.77(-1.45%)
Dec 05, 2016	52.95	53.34	52.51	52.97	354,465	+0.31(+0.60%)
Dec 02, 2016	51.30	52.81	50.76	52.66	277,027	+1.37(+2.67%)
Dec 01, 2016	54.15	54.91	50.85	51.29	749,053	-3.06(-5.63%)
Nov 30, 2016	55.69	55.79	54.21	54.35	252,158	-1.05(-1.90%)
Nov 29, 2016	54.93	55.59	54.69	55.40	247,617	+0.47(+0.86%)
Nov 28, 2016	54.85	55.18	54.59	54.93	320,295	+0.25(+0.45%)
Nov 25, 2016	54.56	54.88	54.44	54.68	104,181	+0.25(+0.45%)
Nov 23, 2016		54.44	54.44	54.44	0	+0.00(+0.00%)
Nov 22, 2016	53.63	54.54	53.35	54.44	278,688	+0.86(+1.60%)
Nov 21, 2016	54.14	54.14	52.66	53.58	318,126	+0.09(+0.17%)
Nov 18, 2016	53.47	53.54	52.78	53.49	357,417	+0.26(+0.48%)
Nov 17, 2016	52.65	53.38	52.17	53.24	266,976	+0.90(+1.71%)
Nov 16, 2016	51.58	52.35	51.39	52.34	291,478	+0.76(+1.47%)
Nov 15, 2016	50.69	51.68	50.49	51.58	258,127	+0.87(+1.71%)
Nov 14, 2016	51.05	51.39	50.08	50.72	472,394	+0.23(+0.45%)
Nov 11, 2016	48.97	50.52	48.43	50.49	388,019	+1.66(+3.41%)
Nov 10, 2016	49.72	50.14	49.31	48.83	424,524	-0.16(-0.32%)
Nov 09, 2016	48.06	49.07	47.15	48.98	366,634	+0.20(+0.40%)
Nov 08, 2016	48.67	49.07	48.11	48.79	246,419	+0.14(+0.28%)
Nov 07, 2016	47.08	48.83	46.94	48.65	434,828	+2.25(+4.86%)
Nov 04, 2016	45.71	47.21	45.71	46.39	481,012	+0.58(+1.27%)
Nov 03, 2016	48.16	48.24	45.67	45.81	543,732	-2.49(-5.16%)
Nov 02, 2016	47.43	48.46	47.39	48.30	462,872	+1.03(+2.19%)