Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.46	42.58	41.40	42.34	285,240	+0.22(+0.52%)
Dec 28, 2018	42.25	43.26	41.35	42.12	351,556	+0.02(+0.05%)
Dec 27, 2018	40.11	42.17	40.11	42.10	367,762	+1.25(+3.07%)
Dec 26, 2018	38.60	40.92	38.23	40.85	268,575	+2.54(+6.64%)
Dec 24, 2018	39.20	39.66	38.21	38.30	148,856	-1.14(-2.90%)
Dec 21, 2018	39.73	40.40	39.23	39.45	1,332,103	-0.29(-0.72%)
Dec 20, 2018	39.85	40.71	38.95	39.73	445,901	-0.14(-0.35%)
Dec 19, 2018	41.37	42.13	39.80	39.87	499,825	-1.79(-4.31%)
Dec 18, 2018	40.72	42.19	40.46	41.67	390,463	+1.25(+3.10%)
Dec 17, 2018	40.30	41.56	40.30	40.41	470,770	-0.03(-0.07%)
Dec 14, 2018	40.13	41.58	40.09	40.44	354,598	-0.19(-0.46%)
Dec 13, 2018	41.88	42.21	40.59	40.63	414,372	-0.90(-2.16%)
Dec 12, 2018	41.03	42.09	40.62	41.53	311,302	+0.93(+2.28%)
Dec 11, 2018	41.82	42.47	40.46	40.60	276,493	-0.53(-1.29%)
Dec 10, 2018	41.21	41.53	40.75	41.13	326,075	+0.11(+0.26%)
Dec 07, 2018	42.92	43.19	40.88	41.03	294,670	-2.00(-4.65%)
Dec 06, 2018	43.19	43.37	42.39	43.03	370,769	-1.08(-2.46%)
Dec 04, 2018	46.15	46.53	43.72	44.11	359,668	-2.24(-4.83%)
Dec 03, 2018	47.07	47.48	45.73	46.35	359,634	-0.04(-0.08%)
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%)