Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	71.39	72.26	71.02	71.55	563,324	+0.37(+0.53%)
Jul 28, 2017	71.91	72.84	70.86	71.17	398,290	-1.12(-1.55%)
Jul 27, 2017	74.69	74.74	71.45	72.30	479,893	-2.02(-2.72%)
Jul 26, 2017	73.80	75.11	73.69	74.32	347,376	+0.78(+1.06%)
Jul 25, 2017	74.07	74.07	72.58	73.54	327,371	-0.43(-0.59%)
Jul 24, 2017	73.62	74.55	73.49	73.97	378,924	+0.00(+0.00%)
Jul 21, 2017	74.78	74.78	73.02	73.97	353,603	-0.75(-1.00%)
Jul 20, 2017		75.32	74.06	74.72	494,693	-0.34(-0.45%)
Jul 19, 2017	72.78	75.07	72.73	75.06	625,560	+2.76(+3.82%)
Jul 18, 2017	70.86	72.38	70.08	72.30	473,573	+1.27(+1.79%)
Jul 17, 2017	70.78	71.25	70.02	71.03	312,841	+0.42(+0.60%)
Jul 14, 2017	70.03	70.66	69.04	70.60	362,295	+0.94(+1.34%)
Jul 13, 2017	69.96	70.18	69.01	69.66	318,515	-0.20(-0.28%)
Jul 12, 2017	69.02	70.68	68.83	69.86	559,371	+1.75(+2.56%)
Jul 11, 2017	67.35	69.12	67.20	68.12	581,584	+0.70(+1.04%)
Jul 10, 2017	65.75	67.83	65.65	67.42	626,597	+1.37(+2.08%)
Jul 07, 2017	65.39	66.42	64.77	66.04	442,165	+1.61(+2.49%)
Jul 06, 2017	64.05	65.40	63.22	64.44	507,576	-0.45(-0.70%)
Jul 05, 2017	62.78	65.43	62.78	64.89	612,525	+1.25(+1.97%)
Jul 03, 2017	64.04	64.91	63.39	63.64	300,771	-0.16(-0.25%)
Jun 30, 2017	64.49	65.45	63.77	63.80	346,713	-0.47(-0.74%)
Jun 29, 2017	67.37	67.78	62.93	64.27	836,811	-3.59(-5.29%)
Jun 28, 2017	65.13	67.90	64.10	67.86	678,555	+2.99(+4.61%)
Jun 27, 2017	66.95	67.16	64.85	64.87	515,835	-2.52(-3.75%)
Jun 26, 2017	68.36	68.94	66.30	67.40	527,585	-0.70(-1.03%)
Jun 23, 2017		69.01		68.10	632,230	+0.53(+0.79%)
Jun 22, 2017	69.00	69.27	66.52	67.56	717,775	-1.49(-2.16%)
Jun 21, 2017	69.10	69.86	68.66	69.05	560,542	-0.52(-0.75%)
Jun 20, 2017	71.59	72.28	68.85	69.58	689,566	-1.96(-2.74%)
Jun 19, 2017	71.50	72.68	70.81	71.54	408,321	+0.67(+0.95%)
Jun 16, 2017	70.81	72.47	70.29	70.87	596,310	-0.24(-0.33%)
Jun 15, 2017	72.16	72.56	70.46	71.10	1,031,928	-3.11(-4.19%)
Jun 14, 2017	77.35	77.35	72.84	74.21	513,612	-2.97(-3.85%)
Jun 13, 2017	77.84	79.49	76.44	77.18	475,122	+0.11(+0.14%)
Jun 12, 2017	78.26	78.28	71.65	77.07	1,453,545	-2.50(-3.15%)
Jun 09, 2017	84.25	85.06	78.06	79.58	982,519	-4.38(-5.22%)
Jun 08, 2017	81.09	84.03	80.62	83.95	453,359	+3.04(+3.75%)
Jun 07, 2017	79.49	81.05	79.18	80.92	314,056	+1.82(+2.31%)
Jun 06, 2017	78.03	79.90	77.33	79.09	239,421	+0.65(+0.83%)
Jun 05, 2017	78.42	79.71	78.24	78.44	213,165	+0.14(+0.18%)
Jun 02, 2017	77.06	79.05	77.06	78.30	338,474	+1.27(+1.65%)
Jun 01, 2017	75.90	77.06	75.48	77.03	361,306	+1.16(+1.53%)
May 31, 2017	76.54	76.58	75.07	75.87	285,170	-0.22(-0.29%)
May 30, 2017	76.40	76.62	75.34	76.08	344,372	-0.31(-0.40%)
May 26, 2017	75.38	76.46	74.95	76.39	346,604	+0.66(+0.87%)
May 25, 2017	76.96	77.10	75.38	75.73	364,004	-0.93(-1.21%)
May 24, 2017	76.42	76.80	75.65	76.66	269,707	+0.60(+0.79%)
May 23, 2017	76.74	76.74	74.73	76.05	332,983	-0.47(-0.62%)
May 22, 2017	75.40	76.74	75.13	76.53	297,225	+1.40(+1.86%)
May 19, 2017	75.68	76.32	75.02	75.13	381,128	-0.01(-0.01%)
May 18, 2017	73.38	75.69	72.30	75.14	500,189	+1.49(+2.02%)
May 17, 2017	76.90	77.06	73.63	73.65	653,805	-4.46(-5.71%)
May 16, 2017	77.91	78.39	76.98	78.11	387,217	+0.59(+0.76%)
May 15, 2017	76.63	78.14	76.56	77.51	333,389	+1.00(+1.30%)
May 12, 2017	77.32	77.45	76.25	76.52	350,918	-1.05(-1.35%)
May 11, 2017	77.10	77.83	76.35	77.56	351,654	+0.39(+0.51%)
May 10, 2017	75.16	77.24	74.74	77.17	668,551	+2.53(+3.40%)
May 09, 2017	73.72	75.50	73.70	74.63	401,615	+0.94(+1.27%)
May 08, 2017	73.46	74.54	73.36	73.70	417,793	+0.18(+0.24%)
May 05, 2017	73.41	73.62	72.02	73.52	237,165	+0.26(+0.35%)
May 04, 2017	72.45	73.31	71.74	73.26	477,470	+0.97(+1.34%)
May 03, 2017	73.02	73.41	71.60	72.30	573,079	-0.71(-0.97%)
May 02, 2017	69.92	73.31	67.23	73.01	1,080,066	-0.03(-0.04%)