Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.88	46.53	45.20	46.39	307,954	+0.38(+0.84%)
Nov 29, 2018	45.98	46.58	45.31	46.01	368,179	-0.25(-0.53%)
Nov 28, 2018	44.79	46.32	44.19	46.25	298,051	+1.86(+4.20%)
Nov 27, 2018	43.98	44.93	43.73	44.39	295,581	+0.24(+0.54%)
Nov 26, 2018	43.21	44.32	42.87	44.15	281,599	+1.43(+3.35%)
Nov 23, 2018	42.26	43.41	42.01	42.72	111,439	+0.07(+0.16%)
Nov 21, 2018		42.65	42.65	42.65	0	+0.73(+1.74%)
Nov 20, 2018	40.88	42.93	40.48	41.92	262,817	+0.11(+0.26%)
Nov 19, 2018	42.80	43.32	41.54	41.81	252,257	-1.05(-2.44%)
Nov 16, 2018	41.31	43.00	40.69	42.86	351,556	+0.49(+1.16%)
Nov 15, 2018	41.08	42.63	40.45	42.37	256,989	+0.94(+2.26%)
Nov 14, 2018	41.91	42.78	40.84	41.43	338,771	+0.02(+0.05%)
Nov 13, 2018	41.58	42.48	41.17	41.41	327,320	+0.15(+0.36%)
Nov 12, 2018	42.52	42.53	40.99	41.26	326,449	-1.51(-3.53%)
Nov 09, 2018	43.98	43.98	42.14	42.77	351,759	-1.62(-3.64%)
Nov 08, 2018	44.42	45.43	43.50	44.39	251,801	-0.28(-0.62%)
Nov 07, 2018	44.94	45.06	43.75	44.66	412,204	+0.24(+0.53%)
Nov 06, 2018	43.96	44.67	43.45	44.43	419,384	+0.28(+0.63%)
Nov 05, 2018	46.24	46.38	43.65	44.15	352,702	-2.07(-4.48%)
Nov 02, 2018	46.63	47.19	45.09	46.22	515,015	-0.25(-0.53%)
Nov 01, 2018	42.89	47.25	42.89	46.47	618,855	+4.03(+9.51%)
Oct 31, 2018	41.22	42.91	40.86	42.44	694,079	+1.58(+3.86%)
Oct 30, 2018	40.49	43.59	39.87	40.86	1,240,232	-2.62(-6.03%)
Oct 29, 2018	44.12	45.35	42.62	43.48	514,642	-0.13(-0.29%)
Oct 26, 2018	43.25	44.21	42.22	43.61	384,207	-0.77(-1.73%)
Oct 25, 2018	41.96	44.57	41.96	44.38	491,978	+2.07(+4.90%)
Oct 24, 2018	43.80	44.61	42.25	42.31	415,131	-1.89(-4.28%)
Oct 23, 2018	43.33	44.55	42.92	44.20	312,910	-0.35(-0.77%)
Oct 22, 2018	45.36	45.36	44.00	44.55	439,621	-0.30(-0.66%)
Oct 19, 2018	46.14	46.50	44.52	44.84	409,558	-1.41(-3.05%)
Oct 18, 2018	47.65	47.65	46.20	46.25	288,650	-1.50(-3.14%)
Oct 17, 2018	48.38	49.20	47.45	47.75	462,573	+0.00(+0.00%)
Oct 16, 2018	46.84	47.89	46.13	47.75	389,177	+1.53(+3.31%)
Oct 15, 2018	45.81	46.72	45.35	46.22	247,212	+0.29(+0.62%)
Oct 12, 2018	46.46	47.06	45.44	45.94	328,640	+0.59(+1.30%)
Oct 11, 2018	45.49	46.94	45.12	45.34	457,907	-0.35(-0.76%)
Oct 10, 2018	46.52	47.47	45.59	45.69	486,877	-1.30(-2.77%)
Oct 09, 2018	47.19	47.52	46.73	46.99	334,542	-0.39(-0.83%)
Oct 08, 2018	47.67	48.75	47.09	47.39	352,298	-0.50(-1.05%)
Oct 05, 2018	49.89	49.96	47.62	47.89	520,592	-2.00(-4.01%)
Oct 04, 2018	51.52	51.52	49.77	49.89	333,122	-1.90(-3.67%)
Oct 03, 2018	52.24	52.37	51.08	51.79	309,081	-0.04(-0.08%)
Oct 02, 2018	51.55	52.71	51.55	51.83	305,485	+0.34(+0.65%)
Oct 01, 2018	51.17	52.14	50.67	51.50	519,265	+0.56(+1.10%)
Sep 28, 2018	51.01	51.19	49.98	50.94	342,329	-0.06(-0.12%)
Sep 27, 2018	50.09	51.05	49.80	51.00	306,658	+1.14(+2.29%)
Sep 26, 2018	50.19	50.71	49.46	49.85	374,813	-0.54(-1.08%)
Sep 25, 2018	52.81	52.81	50.30	50.39	552,610	-2.86(-5.37%)
Sep 24, 2018	53.24	53.34	52.41	53.25	505,495	-0.07(-0.13%)
Sep 21, 2018	51.94	53.51	51.94	53.32	696,218	+1.26(+2.42%)
Sep 20, 2018	52.34	52.77	51.76	52.06	608,602	+0.20(+0.38%)
Sep 19, 2018	52.42	52.56	51.31	51.86	252,764	-0.39(-0.75%)
Sep 18, 2018	52.67	52.75	51.95	52.26	344,166	-0.11(-0.21%)
Sep 17, 2018	53.16	53.16	51.79	52.37	355,247	-0.58(-1.10%)
Sep 14, 2018	52.72	53.15	52.39	52.95	340,808	+0.52(+1.00%)
Sep 13, 2018	52.00	52.97	51.60	52.43	397,944	+0.99(+1.92%)
Sep 12, 2018	52.78	53.08	51.22	51.44	681,011	-1.84(-3.46%)
Sep 11, 2018	54.49	54.83	53.05	53.28	412,458	-1.60(-2.91%)
Sep 10, 2018	55.79	55.79	54.19	54.88	336,933	-0.41(-0.75%)
Sep 07, 2018	54.24	55.55	54.14	55.30	403,474	+1.04(+1.91%)
Sep 06, 2018	60.73	61.14	54.22	54.26	906,237	-6.78(-11.11%)
Sep 05, 2018	58.60	61.07	58.39	61.04	763,129	+2.72(+4.67%)