Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.68	55.78	54.21	54.34	252,177	-1.05(-1.90%)
Nov 29, 2016	54.92	55.59	54.68	55.40	247,635	+0.47(+0.86%)
Nov 28, 2016	54.85	55.17	54.59	54.92	320,319	+0.25(+0.45%)
Nov 25, 2016	54.56	54.87	54.43	54.68	104,189	+0.25(+0.45%)
Nov 23, 2016		54.43	54.43	54.43	0	+0.00(+0.00%)
Nov 22, 2016	53.63	54.53	53.35	54.43	278,709	+0.86(+1.60%)
Nov 21, 2016	54.14	54.14	52.65	53.58	318,150	+0.09(+0.17%)
Nov 18, 2016	53.47	53.54	52.78	53.49	357,444	+0.26(+0.48%)
Nov 17, 2016	52.64	53.38	52.17	53.23	266,996	+0.90(+1.71%)
Nov 16, 2016	51.58	52.35	51.38	52.34	291,500	+0.76(+1.47%)
Nov 15, 2016	50.68	51.68	50.49	51.58	258,146	+0.87(+1.71%)
Nov 14, 2016	51.05	51.38	50.07	50.71	472,429	+0.23(+0.45%)
Nov 11, 2016	48.97	50.52	48.43	50.49	388,049	+1.66(+3.41%)
Nov 10, 2016	49.72	50.14	49.30	48.82	424,556	-0.16(-0.32%)
Nov 09, 2016	48.05	49.07	47.15	48.98	366,661	+0.20(+0.40%)
Nov 08, 2016	48.66	49.07	48.10	48.78	246,438	+0.14(+0.28%)
Nov 07, 2016	47.08	48.82	46.94	48.64	434,861	+2.25(+4.86%)
Nov 04, 2016	45.70	47.21	45.70	46.39	481,048	+0.58(+1.27%)
Nov 03, 2016	48.15	48.23	45.66	45.81	543,773	-2.49(-5.16%)
Nov 02, 2016	47.42	48.46	47.38	48.30	462,907	+1.03(+2.19%)
Nov 01, 2016	47.86	49.99	46.72	47.27	769,772	+0.31(+0.67%)
Oct 31, 2016	46.54	47.14	46.14	46.95	322,450	+0.34(+0.74%)
Oct 28, 2016	46.59	47.43	46.43	46.61	251,291	+0.02(+0.04%)
Oct 27, 2016	47.31	47.44	46.53	46.59	352,375	-0.26(-0.55%)
Oct 26, 2016	46.83	47.40	46.59	46.84	363,402	-0.01(-0.02%)
Oct 25, 2016	46.92	47.17	46.60	46.85	195,344	+0.10(+0.21%)
Oct 24, 2016	46.09	46.97	46.09	46.76	243,904	+0.81(+1.76%)
Oct 21, 2016	45.68	46.05	45.46	45.95	153,345	-0.15(-0.32%)
Oct 20, 2016	46.07	46.28	45.71	46.10	191,053	-0.07(-0.15%)
Oct 19, 2016	45.97	46.34	45.78	46.16	307,920	+0.07(+0.15%)
Oct 18, 2016	46.55	46.98	46.07	46.10	334,639	+0.01(+0.02%)
Oct 17, 2016	45.29	46.58	45.29	46.09	411,275	+0.67(+1.47%)
Oct 14, 2016	44.76	46.23	44.76	45.42	205,777	+0.40(+0.90%)
Oct 13, 2016	46.46	47.11	44.79	45.01	445,823	-2.04(-4.33%)
Oct 12, 2016	46.39	47.10	46.19	47.05	176,004	+0.34(+0.74%)
Oct 11, 2016	47.28	47.28	46.14	46.71	277,057	-0.54(-1.15%)
Oct 10, 2016	47.25	47.48	47.14	47.25	108,106	+0.20(+0.42%)
Oct 07, 2016	47.57	47.57	46.71	47.05	195,810	-0.74(-1.54%)
Oct 06, 2016	46.44	47.83	46.36	47.79	471,540	+1.28(+2.75%)
Oct 05, 2016	46.15	46.66	46.04	46.51	197,301	+0.38(+0.83%)
Oct 04, 2016	46.67	46.67	45.59	46.13	232,352	-0.44(-0.95%)
Oct 03, 2016	46.30	47.14	46.20	46.57	329,254	-0.01(-0.02%)
Sep 30, 2016	46.31	46.78	46.29	46.58	270,300	+0.30(+0.64%)
Sep 29, 2016	45.78	46.85	45.48	46.28	439,029	+0.25(+0.53%)
Sep 28, 2016	47.52	47.52	45.86	46.04	250,486	-0.45(-0.97%)
Sep 27, 2016	45.35	46.52	45.01	46.49	565,727	+1.21(+2.67%)
Sep 26, 2016	45.54	45.92	44.86	45.28	439,795	-0.18(-0.39%)
Sep 23, 2016	45.95	46.30	45.21	45.46	259,046	-0.77(-1.66%)
Sep 22, 2016	45.75	46.43	45.53	46.22	502,394	+0.69(+1.51%)
Sep 21, 2016	45.19	45.61	44.93	45.53	500,905	+0.34(+0.75%)
Sep 20, 2016	45.14	45.67	44.88	45.19	439,623	+0.44(+0.98%)
Sep 19, 2016	44.37	44.83	44.37	44.76	224,631	+0.70(+1.59%)
Sep 16, 2016	44.19	44.65	43.40	44.06	425,069	+0.05(+0.11%)
Sep 15, 2016	43.09	44.24	42.65	44.01	374,348	+1.13(+2.64%)
Sep 14, 2016	43.66	44.01	42.83	42.88	305,067	-0.60(-1.38%)
Sep 13, 2016	44.44	44.73	43.36	43.48	342,374	-0.81(-1.82%)
Sep 12, 2016	43.58	44.29	43.32	44.28	203,147	+0.47(+1.08%)
Sep 09, 2016	44.43	44.58	43.65	43.81	319,977	-1.00(-2.24%)
Sep 08, 2016	44.88	44.88	44.13	44.82	237,766	-0.08(-0.18%)
Sep 07, 2016	45.27	45.28	44.34	44.89	450,456	-0.19(-0.41%)
Sep 06, 2016	44.88	45.12	44.22	45.08	388,529	+0.40(+0.90%)
Sep 02, 2016	44.63	44.68	44.68	44.68	318,901	+0.38(+0.87%)