Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.39	76.43	74.93	75.72	285,712	-0.22(-0.29%)
May 30, 2017	76.25	76.47	75.20	75.94	345,026	-0.31(-0.40%)
May 26, 2017	75.24	76.31	74.81	76.25	347,262	+0.66(+0.87%)
May 25, 2017	76.82	76.96	75.24	75.59	364,695	-0.93(-1.21%)
May 24, 2017	76.27	76.66	75.51	76.51	270,219	+0.60(+0.79%)
May 23, 2017	76.60	76.60	74.59	75.91	333,615	-0.47(-0.62%)
May 22, 2017	75.26	76.60	74.99	76.38	297,789	+1.40(+1.86%)
May 19, 2017	75.54	76.18	74.88	74.99	381,851	-0.01(-0.01%)
May 18, 2017	73.24	75.55	72.16	75.00	501,138	+1.49(+2.02%)
May 17, 2017	76.76	76.91	73.49	73.51	655,046	-4.45(-5.71%)
May 16, 2017	77.76	78.24	76.84	77.96	387,952	+0.59(+0.76%)
May 15, 2017	76.48	77.99	76.41	77.37	334,022	+0.99(+1.30%)
May 12, 2017	77.17	77.31	76.11	76.37	351,584	-1.04(-1.35%)
May 11, 2017	76.95	77.68	76.21	77.42	352,321	+0.39(+0.51%)
May 10, 2017	75.01	77.09	74.60	77.02	669,820	+2.53(+3.40%)
May 09, 2017	73.58	75.36	73.56	74.49	402,377	+0.93(+1.27%)
May 08, 2017	73.32	74.39	73.22	73.56	418,587	+0.18(+0.24%)
May 05, 2017	73.27	73.48	71.88	73.38	237,615	+0.26(+0.35%)
May 04, 2017	72.31	73.17	71.61	73.12	478,376	+0.96(+1.34%)
May 03, 2017	72.88	73.27	71.46	72.16	574,167	-0.71(-0.97%)
May 02, 2017	69.79	73.17	67.10	72.87	1,082,116	-0.03(-0.04%)
May 01, 2017	73.25	73.56	70.71	72.90	969,837	+0.26(+0.35%)
Apr 28, 2017	73.90	74.18	72.51	72.64	359,355	-1.22(-1.65%)
Apr 27, 2017	72.10	74.54	72.10	73.86	627,751	+2.50(+3.50%)
Apr 26, 2017	71.10	71.55	69.95	71.36	301,621	+0.26(+0.36%)
Apr 25, 2017		71.29	69.41	71.11	423,573	+1.09(+1.56%)
Apr 24, 2017	68.56	70.03	68.41	70.01	501,243	+2.59(+3.84%)
Apr 21, 2017	67.71	67.92	66.62	67.43	313,780	-0.42(-0.62%)
Apr 20, 2017	66.54	67.92	66.49	67.85	412,734	+1.80(+2.72%)
Apr 19, 2017	65.34	66.90	65.18	66.05	454,018	+1.33(+2.06%)
Apr 18, 2017	64.46	64.91	64.06	64.72	209,832	+0.00(+0.00%)
Apr 17, 2017	63.58	64.85	63.56	64.72	302,384	+1.28(+2.02%)
Apr 13, 2017	64.14	64.91	63.27	63.44	343,221	-0.89(-1.38%)
Apr 12, 2017	65.34	65.53	64.18	64.33	253,782	-1.09(-1.67%)
Apr 11, 2017	65.49	65.75	64.24	65.42	351,283	-0.27(-0.40%)
Apr 10, 2017		66.59	65.34	65.68	225,393	+0.02(+0.03%)
Apr 07, 2017	65.22	65.91	65.19	65.66	280,586	+0.05(+0.07%)
Apr 06, 2017	65.63	66.01	64.46	65.61	377,139	-0.12(-0.18%)
Apr 05, 2017	66.61	67.53	65.64	65.73	375,702	-1.00(-1.50%)
Apr 04, 2017	66.95	67.72	66.22	66.74	375,373	-0.48(-0.72%)
Apr 03, 2017	68.23	68.46	66.74	67.22	528,261	-0.27(-0.39%)
Mar 31, 2017	67.18	68.14	66.70	67.48	520,420	+0.22(+0.32%)
Mar 30, 2017	66.08	67.50	66.08	67.27	469,821	+1.52(+2.31%)
Mar 29, 2017	65.70	65.76	64.87	65.75	310,971	+0.05(+0.07%)
Mar 28, 2017	65.15	65.97	64.69	65.70	367,750	+0.43(+0.66%)
Mar 27, 2017	64.73	65.82	63.69	65.27	379,566	-0.14(-0.21%)
Mar 24, 2017	65.42	66.50	64.98	65.41	360,141	+0.53(+0.82%)
Mar 23, 2017	64.16	65.62	64.08	64.88	346,492	+0.51(+0.80%)
Mar 22, 2017		65.16	63.08	64.36	1,099,560	-0.11(-0.17%)
Mar 21, 2017	68.90	69.53	64.24	64.47	1,112,371	-4.21(-6.13%)
Mar 20, 2017	67.90	69.05	67.15	68.69	447,428	+1.14(+1.69%)
Mar 17, 2017	67.15	68.39	66.87	67.54	886,163	+0.32(+0.48%)
Mar 16, 2017	67.30	68.89	67.18	67.22	615,170	+0.10(+0.15%)
Mar 15, 2017	65.74	67.29	65.55	67.12	399,504	+1.70(+2.60%)
Mar 14, 2017	65.99	65.99	64.20	65.42	366,770	-0.69(-1.04%)
Mar 13, 2017	63.98	66.31	63.98	66.11	745,061	+2.49(+3.91%)
Mar 10, 2017	62.58	63.73	62.12	63.62	483,417	+1.55(+2.49%)
Mar 09, 2017	61.38	62.32	61.30	62.07	260,807	+0.50(+0.82%)
Mar 08, 2017	62.02	62.33	61.50	61.57	392,515	-0.09(-0.14%)
Mar 07, 2017	61.42	61.96	61.36	61.66	325,808	+0.28(+0.45%)
Mar 06, 2017	61.50	61.76	60.81	61.38	365,850	+0.24(+0.39%)
Mar 03, 2017	61.43	61.73	60.75	61.15	218,925	-0.30(-0.48%)
Mar 02, 2017	62.22	62.55	61.34	61.44	202,917	-0.75(-1.20%)