Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.767	9.655	8.688	9.162	395,362	-0.16(-1.69%)
Sep 29, 2004	8.807	9.783	8.797	9.319	600,394	+0.19(+2.05%)
Sep 28, 2004	8.895	9.142	8.836	9.132	134,051	+0.12(+1.31%)
Sep 27, 2004	9.014	9.152	8.886	9.014	115,597	-0.08(-0.87%)
Sep 24, 2004	9.674	9.674	8.984	9.093	152,304	-0.39(-4.16%)
Sep 23, 2004	9.497	9.645	9.231	9.487	105,254	+0.17(+1.80%)
Sep 22, 2004	9.862	9.862	9.319	9.319	318,398	-0.81(-7.98%)
Sep 21, 2004	9.951	10.18	9.822	10.13	175,930	+0.36(+3.63%)
Sep 20, 2004	9.941	10.22	9.684	9.773	188,402	-0.15(-1.49%)
Sep 17, 2004	9.694	9.931	9.132	9.921	342,937	+0.12(+1.21%)
Sep 16, 2004	9.625	9.882	9.507	9.803	156,258	+0.12(+1.22%)
Sep 15, 2004	10.16	10.16	9.527	9.684	177,451	-0.47(-4.66%)
Sep 14, 2004	10.02	10.29	9.793	10.16	202,396	-0.06(-0.58%)
Sep 13, 2004	9.714	10.27	9.655	10.22	318,398	+0.57(+5.93%)
Sep 10, 2004	9.428	9.793	9.172	9.645	309,881	+0.31(+3.27%)
Sep 09, 2004	8.905	9.477	8.698	9.339	258,065	+0.52(+5.93%)
Sep 08, 2004	8.856	9.122	8.678	8.816	185,969	-0.03(-0.33%)
Sep 07, 2004	8.945	9.073	8.708	8.846	265,264	+0.03(+0.34%)
Sep 03, 2004	9.310	9.517	8.807	8.816	334,420	-0.78(-8.12%)
Sep 02, 2004	9.566	9.635	9.428	9.596	135,370	-0.07(-0.71%)
Sep 01, 2004	9.536	10.28	9.477	9.665	238,089	+0.04(+0.41%)
Aug 31, 2004	9.842	9.842	9.310	9.625	202,294	-0.11(-1.11%)
Aug 30, 2004	10.02	10.16	9.724	9.734	170,860	-0.36(-3.61%)
Aug 27, 2004	9.724	10.20	9.724	10.10	183,028	+0.27(+2.71%)
Aug 26, 2004	9.793	9.852	9.655	9.832	257,761	-0.02(-0.20%)
Aug 25, 2004	9.665	10.03	9.605	9.852	314,038	+0.14(+1.42%)
Aug 24, 2004	10.14	10.14	9.615	9.714	183,839	-0.23(-2.28%)
Aug 23, 2004	9.921	10.18	9.783	9.941	210,406	+0.21(+2.13%)
Aug 20, 2004	9.665	9.872	9.539	9.734	239,711	+0.10(+1.02%)
Aug 19, 2004	9.891	9.891	9.467	9.635	597,454	-0.26(-2.59%)
Aug 18, 2004	9.349	9.990	9.349	9.891	328,640	+0.27(+2.77%)
Aug 17, 2004	9.172	9.783	9.014	9.625	402,155	+0.64(+7.14%)
Aug 16, 2004	8.876	9.162	8.797	8.984	151,898	+0.17(+1.90%)
Aug 13, 2004	8.876	8.876	8.649	8.816	152,304	+0.07(+0.79%)
Aug 12, 2004	9.053	9.053	8.718	8.747	261,005	-0.29(-3.17%)
Aug 11, 2004	9.172	9.191	8.836	9.033	330,262	-0.38(-4.08%)
Aug 10, 2004	9.319	9.497	9.201	9.418	189,822	+0.15(+1.60%)
Aug 09, 2004	9.241	9.438	9.152	9.270	208,277	+0.13(+1.40%)
Aug 06, 2004	9.260	9.566	9.083	9.142	311,097	-0.37(-3.94%)
Aug 05, 2004	9.684	9.813	9.438	9.517	240,015	-0.25(-2.53%)
Aug 04, 2004	9.438	10.000	9.418	9.763	267,089	+0.31(+3.23%)
Aug 03, 2004	9.862	9.862	9.448	9.458	547,159	-0.28(-2.84%)
Aug 02, 2004	9.832	9.980	9.300	9.734	468,472	+0.01(+0.10%)
Jul 30, 2004	9.674	9.872	9.418	9.724	310,083	-0.02(-0.20%)
Jul 29, 2004	9.319	9.783	9.211	9.744	350,441	+0.62(+6.81%)
Jul 28, 2004	9.083	9.418	8.895	9.122	611,954	-0.10(-1.07%)
Jul 27, 2004	8.738	9.339	8.738	9.221	583,967	+0.39(+4.47%)
Jul 26, 2004	8.777	9.004	8.619	8.826	853,896	+0.17(+1.94%)
Jul 23, 2004	8.876	8.974	8.432	8.659	759,796	-0.18(-2.01%)
Jul 22, 2004	8.481	8.974	7.801	8.836	2,705,882	-2.12(-19.35%)
Jul 21, 2004	12.56	13.03	10.96	10.96	1,097,157	-1.67(-13.20%)
Jul 20, 2004	12.16	12.67	12.15	12.62	351,759	+0.38(+3.14%)
Jul 19, 2004	12.25	12.38	11.91	12.24	465,125	+0.08(+0.65%)
Jul 16, 2004	12.54	12.73	12.13	12.16	318,398	-0.35(-2.76%)
Jul 15, 2004	12.55	12.69	12.35	12.50	279,258	+0.26(+2.09%)
Jul 14, 2004	12.00	12.50	11.96	12.25	386,337	-0.22(-1.74%)
Jul 13, 2004	12.74	13.10	12.45	12.47	453,464	-0.35(-2.77%)
Jul 12, 2004	13.26	13.71	12.26	12.82	888,271	-0.98(-7.08%)
Jul 09, 2004	13.81	14.07	13.58	13.80	205,438	+0.21(+1.52%)
Jul 08, 2004	13.81	13.84	13.46	13.59	317,181	-0.18(-1.29%)
Jul 07, 2004	13.76	14.37	13.75	13.77	429,128	-0.08(-0.57%)
Jul 06, 2004	14.84	14.86	13.71	13.85	431,562	-1.07(-7.14%)
Jul 02, 2004	15.29	15.29	14.76	14.91	431,866	-0.20(-1.31%)