Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	76.40	76.44	74.93	75.73	285,690	-0.22(-0.29%)
May 30, 2017	76.26	76.48	75.21	75.95	345,000	-0.31(-0.40%)
May 26, 2017	75.25	76.32	74.81	76.25	347,236	+0.66(+0.87%)
May 25, 2017	76.82	76.96	75.25	75.59	364,668	-0.93(-1.21%)
May 24, 2017	76.28	76.66	75.51	76.52	270,198	+0.60(+0.79%)
May 23, 2017	76.61	76.61	74.60	75.92	333,590	-0.47(-0.62%)
May 22, 2017	75.27	76.61	74.99	76.39	297,767	+1.40(+1.86%)
May 19, 2017	75.54	76.18	74.89	74.99	381,823	-0.01(-0.01%)
May 18, 2017	73.25	75.55	72.17	75.00	501,101	+1.49(+2.02%)
May 17, 2017	76.76	76.92	73.49	73.51	654,997	-4.45(-5.71%)
May 16, 2017	77.77	78.25	76.84	77.96	387,923	+0.59(+0.76%)
May 15, 2017	76.49	77.99	76.42	77.37	333,997	+0.99(+1.30%)
May 12, 2017	77.18	77.31	76.11	76.38	351,557	-1.04(-1.35%)
May 11, 2017	76.96	77.69	76.21	77.42	352,295	+0.39(+0.51%)
May 10, 2017	75.02	77.10	74.61	77.03	669,770	+2.53(+3.40%)
May 09, 2017	73.58	75.36	73.57	74.50	402,347	+0.94(+1.27%)
May 08, 2017	73.33	74.40	73.23	73.56	418,555	+0.18(+0.24%)
May 05, 2017	73.28	73.48	71.89	73.39	237,597	+0.26(+0.35%)
May 04, 2017	72.31	73.18	71.61	73.13	478,340	+0.96(+1.34%)
May 03, 2017	72.88	73.28	71.47	72.17	574,124	-0.71(-0.97%)
May 02, 2017	69.79	73.18	67.11	72.87	1,082,035	-0.03(-0.04%)
May 01, 2017	73.26	73.56	70.72	72.90	969,765	+0.26(+0.35%)
Apr 28, 2017	73.91	74.19	72.52	72.65	359,328	-1.22(-1.65%)
Apr 27, 2017	72.11	74.55	72.11	73.87	627,704	+2.50(+3.50%)
Apr 26, 2017	71.10	71.56	69.96	71.37	301,598	+0.26(+0.36%)
Apr 25, 2017		71.30	69.42	71.11	423,541	+1.09(+1.56%)
Apr 24, 2017	68.56	70.04	68.42	70.02	501,205	+2.59(+3.84%)
Apr 21, 2017	67.72	67.92	66.62	67.43	313,756	-0.42(-0.62%)
Apr 20, 2017	66.54	67.92	66.50	67.85	412,703	+1.80(+2.72%)
Apr 19, 2017	65.34	66.91	65.18	66.06	453,984	+1.33(+2.06%)
Apr 18, 2017	64.47	64.91	64.06	64.72	209,817	+0.00(+0.00%)
Apr 17, 2017	63.58	64.85	63.56	64.72	302,361	+1.28(+2.02%)
Apr 13, 2017	64.14	64.91	63.28	63.44	343,195	-0.89(-1.38%)
Apr 12, 2017	65.34	65.53	64.18	64.33	253,763	-1.09(-1.67%)
Apr 11, 2017	65.49	65.76	64.24	65.42	351,257	-0.27(-0.40%)
Apr 10, 2017		66.59	65.34	65.69	225,376	+0.02(+0.03%)
Apr 07, 2017	65.23	65.91	65.20	65.67	280,565	+0.05(+0.08%)
Apr 06, 2017	65.64	66.01	64.47	65.62	377,111	-0.12(-0.18%)
Apr 05, 2017	66.61	67.54	65.65	65.74	375,674	-1.00(-1.50%)
Apr 04, 2017	66.96	67.73	66.22	66.74	375,345	-0.48(-0.72%)
Apr 03, 2017	68.24	68.46	66.74	67.22	528,221	-0.27(-0.39%)
Mar 31, 2017	67.18	68.15	66.70	67.49	520,381	+0.22(+0.32%)
Mar 30, 2017	66.08	67.51	66.08	67.27	469,786	+1.52(+2.31%)
Mar 29, 2017	65.71	65.77	64.87	65.76	310,947	+0.05(+0.08%)
Mar 28, 2017	65.16	65.97	64.69	65.71	367,723	+0.43(+0.66%)
Mar 27, 2017	64.73	65.83	63.69	65.27	379,537	-0.14(-0.21%)
Mar 24, 2017	65.42	66.51	64.99	65.41	360,114	+0.53(+0.82%)
Mar 23, 2017	64.16	65.63	64.08	64.88	346,466	+0.51(+0.80%)
Mar 22, 2017		65.17	63.09	64.37	1,099,477	-0.11(-0.17%)
Mar 21, 2017	68.91	69.54	64.24	64.48	1,112,287	-4.21(-6.13%)
Mar 20, 2017	67.90	69.06	67.16	68.69	447,394	+1.14(+1.69%)
Mar 17, 2017	67.16	68.40	66.88	67.55	886,096	+0.32(+0.48%)
Mar 16, 2017	67.30	68.90	67.18	67.22	615,124	+0.10(+0.15%)
Mar 15, 2017	65.75	67.29	65.55	67.13	399,474	+1.70(+2.60%)
Mar 14, 2017	65.99	65.99	64.20	65.42	366,742	-0.69(-1.04%)
Mar 13, 2017	63.99	66.31	63.99	66.11	745,005	+2.49(+3.91%)
Mar 10, 2017	62.59	63.74	62.12	63.62	483,381	+1.55(+2.49%)
Mar 09, 2017	61.39	62.32	61.31	62.08	260,787	+0.50(+0.82%)
Mar 08, 2017	62.03	62.33	61.50	61.57	392,485	-0.09(-0.14%)
Mar 07, 2017	61.43	61.97	61.37	61.66	325,784	+0.28(+0.45%)
Mar 06, 2017	61.50	61.76	60.82	61.39	365,823	+0.24(+0.39%)
Mar 03, 2017	61.44	61.73	60.76	61.15	218,909	-0.30(-0.48%)
Mar 02, 2017	62.22	62.55	61.35	61.45	202,902	-0.75(-1.20%)