Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.87	46.52	45.19	46.39	307,977	+0.38(+0.84%)
Nov 29, 2018	45.97	46.57	45.30	46.00	368,207	-0.25(-0.53%)
Nov 28, 2018	44.79	46.32	44.19	46.25	298,074	+1.86(+4.20%)
Nov 27, 2018	43.98	44.93	43.72	44.38	295,603	+0.24(+0.54%)
Nov 26, 2018	43.21	44.32	42.86	44.15	281,620	+1.43(+3.35%)
Nov 23, 2018	42.25	43.41	42.01	42.72	111,447	+0.07(+0.16%)
Nov 21, 2018		42.65	42.65	42.65	0	+0.73(+1.74%)
Nov 20, 2018	40.87	42.93	40.48	41.92	262,837	+0.11(+0.26%)
Nov 19, 2018	42.80	43.32	41.53	41.81	252,275	-1.05(-2.44%)
Nov 16, 2018	41.31	42.99	40.69	42.86	351,583	+0.49(+1.16%)
Nov 15, 2018	41.08	42.63	40.45	42.36	257,008	+0.94(+2.26%)
Nov 14, 2018	41.91	42.78	40.84	41.43	338,796	+0.02(+0.05%)
Nov 13, 2018	41.57	42.47	41.16	41.41	327,344	+0.15(+0.36%)
Nov 12, 2018	42.52	42.53	40.98	41.26	326,473	-1.51(-3.53%)
Nov 09, 2018	43.98	43.98	42.14	42.77	351,786	-1.62(-3.64%)
Nov 08, 2018	44.41	45.43	43.50	44.38	251,820	-0.28(-0.62%)
Nov 07, 2018	44.94	45.06	43.74	44.66	412,235	+0.24(+0.53%)
Nov 06, 2018	43.96	44.67	43.45	44.42	419,416	+0.28(+0.63%)
Nov 05, 2018	46.24	46.38	43.65	44.15	352,729	-2.07(-4.48%)
Nov 02, 2018	46.62	47.19	45.09	46.22	515,053	-0.25(-0.53%)
Nov 01, 2018	42.89	47.24	42.89	46.47	618,902	+4.03(+9.51%)
Oct 31, 2018	41.22	42.91	40.85	42.43	694,131	+1.58(+3.86%)
Oct 30, 2018	40.49	43.59	39.87	40.85	1,240,325	-2.62(-6.03%)
Oct 29, 2018	44.12	45.35	42.62	43.48	514,681	-0.13(-0.29%)
Oct 26, 2018	43.25	44.21	42.22	43.61	384,236	-0.77(-1.73%)
Oct 25, 2018	41.96	44.56	41.96	44.38	492,015	+2.07(+4.90%)
Oct 24, 2018	43.79	44.60	42.24	42.30	415,162	-1.89(-4.28%)
Oct 23, 2018	43.33	44.54	42.92	44.20	312,934	-0.35(-0.77%)
Oct 22, 2018	45.36	45.36	44.00	44.54	439,654	-0.30(-0.66%)
Oct 19, 2018	46.14	46.50	44.51	44.84	409,588	-1.41(-3.05%)
Oct 18, 2018	47.65	47.65	46.20	46.25	288,672	-1.50(-3.14%)
Oct 17, 2018	48.38	49.20	47.44	47.75	462,608	+0.00(+0.00%)
Oct 16, 2018	46.84	47.89	46.13	47.75	389,206	+1.53(+3.31%)
Oct 15, 2018	45.80	46.71	45.35	46.22	247,230	+0.29(+0.62%)
Oct 12, 2018	46.46	47.06	45.44	45.93	328,664	+0.59(+1.30%)
Oct 11, 2018	45.49	46.93	45.11	45.34	457,941	-0.35(-0.76%)
Oct 10, 2018	46.51	47.46	45.59	45.69	486,913	-1.30(-2.77%)
Oct 09, 2018	47.19	47.52	46.72	46.99	334,567	-0.39(-0.83%)
Oct 08, 2018	47.67	48.74	47.09	47.38	352,324	-0.50(-1.05%)
Oct 05, 2018	49.89	49.96	47.62	47.89	520,631	-2.00(-4.01%)
Oct 04, 2018	51.51	51.51	49.77	49.89	333,147	-1.90(-3.67%)
Oct 03, 2018	52.23	52.36	51.08	51.79	309,104	-0.04(-0.08%)
Oct 02, 2018	51.54	52.71	51.54	51.83	305,508	+0.34(+0.65%)
Oct 01, 2018	51.17	52.14	50.67	51.49	519,304	+0.56(+1.10%)
Sep 28, 2018	51.00	51.19	49.98	50.93	342,355	-0.06(-0.12%)
Sep 27, 2018	50.08	51.05	49.80	50.99	306,681	+1.14(+2.29%)
Sep 26, 2018	50.18	50.71	49.45	49.85	374,841	-0.54(-1.08%)
Sep 25, 2018	52.81	52.81	50.29	50.39	552,651	-2.86(-5.37%)
Sep 24, 2018	53.24	53.34	52.40	53.25	505,533	-0.07(-0.13%)
Sep 21, 2018	51.94	53.51	51.94	53.32	696,270	+1.26(+2.42%)
Sep 20, 2018	52.33	52.77	51.75	52.06	608,647	+0.20(+0.38%)
Sep 19, 2018	52.41	52.56	51.31	51.86	252,782	-0.39(-0.75%)
Sep 18, 2018	52.67	52.74	51.95	52.25	344,192	-0.11(-0.21%)
Sep 17, 2018	53.15	53.15	51.79	52.36	355,274	-0.58(-1.10%)
Sep 14, 2018	52.72	53.14	52.38	52.94	340,833	+0.52(+1.00%)
Sep 13, 2018	52.00	52.96	51.59	52.42	397,974	+0.99(+1.92%)
Sep 12, 2018	52.78	53.08	51.22	51.44	681,062	-1.84(-3.46%)
Sep 11, 2018	54.48	54.83	53.04	53.28	412,489	-1.60(-2.91%)
Sep 10, 2018	55.78	55.78	54.19	54.88	336,959	-0.41(-0.75%)
Sep 07, 2018	54.24	55.55	54.14	55.29	403,504	+1.04(+1.91%)
Sep 06, 2018	60.72	61.14	54.22	54.26	906,305	-6.78(-11.11%)
Sep 05, 2018	58.59	61.07	58.39	61.04	763,187	+2.72(+4.67%)