Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.46	19.65	19.21	19.26	439,079	-0.14(-0.71%)
May 29, 2014	19.37	19.49	19.23	19.40	394,277	+0.06(+0.31%)
May 28, 2014	19.29	19.44	19.08	19.34	338,342	+0.06(+0.31%)
May 27, 2014	19.11	19.47	19.04	19.28	409,947	+0.39(+2.08%)
May 23, 2014	18.59	18.89	18.89	18.89	390,292	+0.31(+1.64%)
May 22, 2014	18.32	18.59	18.21	18.59	221,773	+0.29(+1.56%)
May 21, 2014	17.94	18.42	17.78	18.30	647,122	+0.45(+2.54%)
May 20, 2014	17.96	18.07	17.65	17.85	522,306	-0.19(-1.04%)
May 19, 2014	17.80	18.34	17.72	18.03	572,672	+0.10(+0.55%)
May 16, 2014	17.59	18.04	17.47	17.94	670,394	+0.35(+2.02%)
May 15, 2014	17.83	17.89	17.28	17.58	533,505	-0.29(-1.60%)
May 14, 2014	17.99	18.13	17.82	17.87	616,021	-0.11(-0.60%)
May 13, 2014	18.25	18.36	17.90	17.98	643,906	-0.38(-2.09%)
May 12, 2014	17.31	18.54	17.31	18.36	1,260,628	+1.22(+7.12%)
May 09, 2014	16.98	17.23	16.88	17.14	599,470	+0.16(+0.93%)
May 08, 2014	16.79	17.32	16.74	16.98	975,833	+0.28(+1.65%)
May 07, 2014	17.03	17.38	16.49	16.71	1,111,641	+0.10(+0.59%)
May 06, 2014	18.62	18.92	16.55	16.61	2,909,242	-4.45(-21.13%)
May 05, 2014	20.94	21.24	20.83	21.06	590,559	+0.05(+0.23%)
May 02, 2014	21.12	21.39	20.92	21.01	816,788	-0.05(-0.23%)
May 01, 2014	21.44	21.66	20.89	21.06	405,348	-0.48(-2.24%)
Apr 30, 2014	21.34	21.95	20.79	21.54	346,724	+0.12(+0.55%)
Apr 29, 2014	22.44	22.60	21.23	21.42	440,352	-0.93(-4.14%)
Apr 28, 2014	23.11	23.40	21.80	22.35	338,312	-0.68(-2.95%)
Apr 25, 2014	23.70	23.75	23.00	23.02	240,131	-0.90(-3.74%)
Apr 24, 2014	23.76	24.26	23.36	23.92	239,186	+0.38(+1.63%)
Apr 23, 2014	24.03	24.11	23.47	23.54	238,401	-0.49(-2.05%)
Apr 22, 2014	23.31	24.17	23.17	24.03	340,163	+0.81(+3.48%)
Apr 21, 2014	23.14	23.34	22.84	23.22	274,043	-0.10(-0.42%)
Apr 17, 2014	23.12	23.32	23.32	23.32	249,596	+0.15(+0.64%)
Apr 16, 2014	23.26	23.87	22.84	23.17	311,619	+0.05(+0.21%)
Apr 15, 2014	22.99	23.73	22.45	23.12	531,732	+0.32(+1.38%)
Apr 14, 2014	22.81	23.67	22.64	22.81	433,889	+0.36(+1.62%)
Apr 11, 2014	22.40	22.71	22.22	22.44	416,863	-0.20(-0.87%)
Apr 10, 2014	23.25	23.87	22.47	22.64	534,284	-0.68(-2.91%)
Apr 09, 2014	22.98	23.35	22.71	23.32	355,661	+0.45(+1.98%)
Apr 08, 2014	23.17	23.34	22.60	22.87	413,741	-0.21(-0.90%)
Apr 07, 2014	23.87	23.87	22.78	23.07	464,151	-0.89(-3.70%)
Apr 04, 2014	25.69	25.69	23.87	23.96	441,212	-1.50(-5.88%)
Apr 03, 2014	25.45	25.94	25.22	25.46	373,184	+0.05(+0.19%)
Apr 02, 2014	24.92	25.50	24.72	25.41	448,420	+0.52(+2.10%)
Apr 01, 2014	24.25	24.91	24.07	24.89	410,201	+0.77(+3.18%)
Mar 31, 2014	23.80	24.49	23.80	24.12	363,444	+0.59(+2.51%)
Mar 28, 2014	23.64	24.23	23.48	23.53	462,103	-0.09(-0.38%)
Mar 27, 2014	24.75	24.75	23.50	23.62	714,730	-1.22(-4.92%)
Mar 26, 2014	26.47	26.52	24.84	24.84	558,937	-1.36(-5.19%)
Mar 25, 2014	26.03	26.75	25.94	26.19	258,579	+0.23(+0.87%)
Mar 24, 2014	26.37	26.70	25.58	25.97	533,731	-0.40(-1.53%)
Mar 21, 2014	26.42	26.97	26.18	26.37	924,035	+0.20(+0.75%)
Mar 20, 2014	25.82	26.36	25.79	26.17	288,149	+0.36(+1.41%)
Mar 19, 2014	25.39	26.04	25.39	25.81	482,807	+0.46(+1.83%)
Mar 18, 2014	24.82	25.36	24.75	25.35	461,071	+0.56(+2.26%)
Mar 17, 2014	24.22	24.91	23.90	24.79	357,726	+0.67(+2.78%)
Mar 14, 2014	24.61	24.65	23.90	24.12	383,291	-0.28(-1.13%)
Mar 13, 2014	25.49	25.73	24.05	24.39	454,852	-0.89(-3.50%)
Mar 12, 2014	24.90	25.58	24.71	25.28	310,629	+0.27(+1.06%)
Mar 11, 2014	25.62	25.67	24.53	25.01	487,224	-0.64(-2.49%)
Mar 10, 2014	25.83	25.84	25.07	25.65	581,725	-0.22(-0.84%)
Mar 07, 2014	27.16	27.28	25.74	25.87	609,850	-1.10(-4.09%)
Mar 06, 2014	26.94	27.37	26.81	26.97	302,172	+0.06(+0.22%)
Mar 05, 2014	27.58	27.68	26.59	26.91	574,845	-0.66(-2.39%)
Mar 04, 2014	27.07	27.96	27.06	27.57	627,106	+0.79(+2.94%)